Rivaldi_Prediction/data/featuSGD/US0311621009_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
4204,2000-02-04,64.625,66.5,64.125,64.75,8069600.0,0.009765625,-3.2222222222222223,0.16666666666666666,43.89233954451346,48.42483636390447,0.3304636274531987,2.797009852825312,1.3844551916169934,-1.3753257260574543,6.546809293565126,2.5,0.8530927311222598,-2.2718749999999943,-10.16552199166027,5.621771991660282,-6.218698495830125,1.6749484958301437,7.905705595781114,71.69811320754717,19.738213722658116,3.9468234958301376,2,0.34375,2.46875,1.75,-0.84375,-12.375,4,-0.0009671179883945502,3.2,64.0,3.5217391304347827,63.6875,2.3548387096774195,65.3125,-0.0009671179883945502
4205,2000-02-07,69.1875,69.5625,65.125,66.5,9190200.0,0.07059961315280461,1.5818181818181818,-21.5,50.18382352941176,46.86797413425972,-4.740330757106392,-1.7623191565990197,-3.1780448083830066,-5.937825726057454,6.506922320907095,4.9375,0.26370004092665056,2.231250000000003,-5.715023125116403,10.177523125116409,-1.7418865625582072,6.204386562558206,2.80697737194987,95.1219512195122,43.11103784139908,3.9731365625582047,2,-4.84375,-2.09375,-2.8125,-5.40625,-10.6875,0,-0.11833785004516717,-3.2222222222222223,64.625,3.2,64.0,3.5217391304347827,63.6875,-0.11833785004516717
4206,2000-02-08,70.5,72.1875,69.1875,70.375,11108300.0,0.01897018970189701,-1.4,0.046511627906976744,47.68339768339768,46.09227131774058,-6.567064389762123,-3.3758855240260175,-4.490544808383007,-7.250325726057454,6.627693087673492,3.0,-0.7306138631019223,3.625,-4.129667524855762,11.379667524855762,-0.25233376242788097,7.502333762427881,-11.375,83.63636363636363,35.042779656025765,3.8773337624278805,2,-4.84375,-3.40625,-4.125,-6.71875,-5.75,1,-0.12943262411347523,1.5818181818181818,69.1875,-3.2222222222222223,64.625,3.2,64.0,-0.12943262411347523
4207,2000-02-09,66.8125,71.5,66.625,71.25,7774100.0,-0.052304964539007126,-1.025974025974026,-35.5,43.031358885017426,45.286854299984974,-2.7471434346527985,0.3595851216481236,-0.8030448083830066,-3.5628257260574543,6.565174665531837,4.875,-1.2178293048767017,-0.08124999999999716,-7.833276475295605,7.670776475295618,-3.9572632376478083,3.794763237647807,-7.426250000000003,45.22292993630573,-0.046892627043980895,3.876013237647807,2,-1.03125,0.28125,-0.4375,-3.03125,-3.6875,2,-0.11693171188026197,-1.4,70.5,1.5818181818181818,69.1875,-3.2222222222222223,64.625,-0.11693171188026197
4208,2000-02-10,65.1875,67.5,64.5,67.375,8880100.0,-0.024321796071094526,1.4615384615384615,0.49295774647887325,36.28158844765343,44.93356715620425,-0.5861026043400415,2.2267338871105125,0.8219551916169934,-1.9378257260574543,6.35080258076906,3.0,-2.330345149484799,-1.7874999999999943,-9.425743460239701,5.850743460239713,-5.606621730119855,2.031621730119859,-5.545225000000002,13.178294573643413,-24.625842539101065,3.819121730119854,2,0.84375,2.1875,1.1875,-1.40625,-7.1875,3,-0.08628954937679767,-1.025974025974026,66.8125,-1.4,70.5,1.5818181818181818,69.1875,-0.08628954937679767
4209,2000-02-11,62.625,66.3125,61.9375,65.3125,8105000.0,-0.03930968360498566,-1.1538461538461537,1.2285714285714286,39.56692913385827,44.96670589939395,2.7232841023429586,4.7004248680568,3.3844551916169934,0.6246742739425457,6.254132520495996,4.375,-2.7100686005725407,-4.140625,-12.023283660996896,3.7420336609968956,-8.081954330498448,-0.1992956695015522,-2.731820500000005,6.707317073170732,-32.92675860439996,3.9413293304984496,2,4.40625,5.1875,3.75,1.15625,-1.5,4,-0.07385229540918159,1.4615384615384615,65.1875,-1.025974025974026,66.8125,-1.4,70.5,-0.07385229540918159
4210,2000-02-14,65.0625,65.875,61.5,63.5625,8794600.0,0.038922155688622784,1.8,-0.5581395348837209,43.6697247706422,44.44064694955986,0.5602562297878251,2.115417500899838,0.9469551916169934,-1.8128257260574543,6.180548819152197,4.375,-2.5884097019923757,-1.5406250000000057,-9.42301240801288,6.341762408012869,-5.481818704006443,2.4005687040064316,-4.923434090000008,33.33333333333333,-6.948910026197822,3.9411937040064386,2,1.78125,2.75,1.3125,-1.28125,-3.3125,0,-0.19692603266090303,-1.1538461538461537,62.625,1.4615384615384615,65.1875,-1.025974025974026,66.8125,-0.19692603266090303
4211,2000-02-15,65.0625,65.75,64.1875,65.25,8358400.0,0.0,1.631578947368421,-0.125,51.62689804772234,44.60098856270548,0.5822993754645438,1.8976774279644388,0.9469551916169934,-1.8128257260574543,6.102988563153276,1.5625,-1.7618033122241599,-1.3406250000000028,-9.163023991795427,6.481773991795421,-5.251824495897722,2.5705744958977093,-4.6824654082000094,35.625,-9.288864557991303,3.9111994958977134,2,1.78125,2.75,1.3125,-1.28125,-7.375,1,-0.10086455331412103,1.8,65.0625,-1.1538461538461537,62.625,1.4615384615384615,65.1875,-0.10086455331412103
4212,2000-02-16,69.875,70.0,64.75,65.125,11654800.0,0.07396733909702213,1.1,-25.333333333333332,63.76518218623482,46.63347135871682,-3.6433381560787694,-3.2487500081328733,-3.8655448083830066,-6.625325726057454,5.973281972994035,5.25,-1.0503825928083472,3.578125,-3.9773578253185917,11.133607825318592,-0.19961641265929586,7.355866412659296,-9.258816100036007,98.52941176470588,47.52450773422468,3.7777414126592967,2,-3.03125,-2.0625,-3.5,-6.09375,-15.3125,2,-0.07334525939177106,1.631578947368421,65.0625,1.8,65.0625,-1.1538461538461537,62.625,-0.07334525939177106
4213,2000-02-17,72.75,74.0,69.9375,70.1875,14842800.0,0.041144901610017826,-1.653061224489796,0.5394736842105263,70.37037037037037,49.57547478381203,-5.751449621258317,-6.3768585374366324,-6.740544808383007,-9.500325726057454,6.0856421618074865,4.125,-0.8027058428077822,6.40625,-1.3033753066164735,14.115875306616466,2.5514373466917704,10.261062653308237,-11.902389778035285,90.0,31.591581854943996,3.854812653308234,2,-5.0,-4.9375,-6.375,-8.96875,-12.375,3,-0.13230240549828176,1.1,69.875,1.631578947368421,65.0625,1.8,65.0625,-0.13230240549828176
4214,2000-02-18,71.3125,75.0,69.9375,74.5,14959700.0,-0.019759450171821347,1.4179104477611941,-1.2439024390243902,62.92372881355933,50.991019815383986,-3.6493339674949823,-5.486463120052406,-5.303044808383007,-8.062825726057454,6.262342620645783,5.0625,-0.5085741196423328,5.137500000000003,-1.9236287676747708,12.198628767674776,1.606935616162616,8.66806438383739,-9.938794186913874,72.68518518518519,11.33792853440562,3.5305643838373864,2,-3.0625,-3.5,-4.9375,-7.53125,-8.5,4,-0.18667835232252405,-1.653061224489796,72.75,1.1,69.875,1.631578947368421,65.0625,-0.18667835232252405
4215,2000-02-22,67.5,71.9375,66.375,71.6875,8657100.0,-0.05346187554776516,1.3733333333333333,1.3137254901960784,53.45167652859961,51.631939687073086,-0.11329294906195742,-1.9097023572998495,-1.4905448083830066,-4.250325726057454,6.182441979088551,5.5625,-0.10747771679255891,1.4124999999999943,-5.530572086619884,8.355572086619866,-2.059036043309945,4.8840360433099335,-5.308716535699041,30.63583815028902,-29.186366822948337,3.471536043309937,2,0.75,0.3125,-1.125,-3.71875,-5.25,1,-0.09444444444444444,1.4179104477611941,71.3125,-1.653061224489796,72.75,1.1,69.875,-0.09444444444444444
4216,2000-02-23,71.4375,72.125,67.125,68.6875,9098600.0,0.05833333333333335,1.4242424242424243,-0.6567164179104478,61.39705882352941,53.67257301357442,-4.362597196458893,-5.991974071367991,-5.428044808383007,-8.187825726057454,6.110228910869331,5.0,0.44060848293337074,5.246875000000003,-1.958120868182462,12.451870868182468,1.6443770659087704,8.849372934091235,-8.477693543557102,65.2439024390244,5.990998827987667,3.6024979340912315,2,-3.1875,-3.625,-5.0625,-7.65625,-11.1875,2,-0.1356080489938758,1.3733333333333333,67.5,1.4179104477611941,71.3125,-1.653061224489796,72.75,-0.1356080489938758
4217,2000-02-24,72.5625,73.1875,68.453125,72.125,9630100.0,0.015748031496062964,4.611111111111111,0.1590909090909091,62.29802513464991,56.563288201018466,-5.1251486804072215,-6.801145419562673,-6.553044808383007,-9.312825726057454,6.103585279728634,4.734375,0.4651243885757168,5.950000000000003,-1.718887931458056,13.618887931458069,2.1155560342709663,9.784443965729032,-8.880281930943674,71.73913043478261,13.250831464793436,3.8344439657290326,2,-4.3125,-4.75,-6.1875,-8.78125,-11.1875,3,-0.20499569336778634,1.4242424242424243,71.4375,1.3733333333333333,67.5,1.4179104477611941,71.3125,-0.20499569336778634
4218,2000-02-25,73.5625,74.0,70.125,73.0,8556500.0,0.013781223083548566,4.391304347826087,1.2857142857142858,62.69982238010657,59.13360967282384,-5.377749351623919,-7.210984115730298,-7.553044808383007,-10.312825726057454,6.149973367077451,3.875,0.5157041824764548,6.340625000000003,-1.5106314993395102,14.191881499339516,2.4149967503302463,10.26625324966976,-9.201215015087058,83.33333333333334,25.420638950994075,3.9256282496697583,2,-5.3125,-5.75,-7.1875,-9.78125,-14.1875,4,-0.2582837723024639,4.611111111111111,72.5625,1.4242424242424243,71.4375,1.3733333333333333,67.5,-0.2582837723024639
4219,2000-02-28,68.4375,72.875,66.5,72.875,13264800.0,-0.06966864910790149,1.8732394366197183,-7.888888888888889,48.95104895104896,59.72042347064682,0.7358430193342969,-1.4723323384363454,-2.4280448083830066,-5.187825726057454,5.921550260315659,7.0625,0.9470744043298964,0.7781250000000028,-6.235897022649368,7.792147022649381,-2.7288860113246898,4.2851360113246955,-3.4378921141818353,27.049180327868854,-25.076283161291165,3.5070110113246877,2,1.15625,-0.625,-2.0625,-4.65625,-12.0,0,-0.11780821917808215,4.391304347826087,73.5625,4.611111111111111,72.5625,1.4242424242424243,71.4375,-0.11780821917808215
4220,2000-02-29,68.1875,70.5,67.125,70.25,8593500.0,-0.0036529680365297024,1.6341463414634145,0.4647887323943662,46.66666666666667,59.169286650529514,1.6491689317019365,-0.914821350670536,-2.1780448083830066,-4.937825726057454,5.680782885027778,3.375,1.813213821179957,0.3031249999999943,-6.458594236959911,7.0648442369598925,-3.0777346184799512,3.68398461847994,-2.587868587330931,22.5,-24.58040332395857,3.38085961847995,2,1.6875,-0.375,-1.8125,-4.40625,-8.5625,1,-0.07882676443629699,1.8732394366197183,68.4375,4.391304347826087,73.5625,4.611111111111111,72.5625,-0.07882676443629699
4221,2000-03-01,65.0625,67.25,64.8125,67.0,10212300.0,-0.045829514207149424,1.0,0.9393939393939394,47.43589743589743,57.354921678269804,5.335224818571874,2.308865708433814,0.9469551916169934,-1.8128257260574543,5.94576539537228,3.375,2.6801521579880045,-2.809375000000003,-9.592005074217823,3.9732550742178248,-6.200690037108913,0.5819400371089074,9.9375,2.7210884353741496,-42.752129371282045,3.3913150371089125,3,4.84375,2.0,1.3125,-1.28125,-2.75,2,-0.043227665706051854,1.6341463414634145,68.1875,1.8732394366197183,68.4375,4.391304347826087,73.5625,-0.043227665706051854
4222,2000-03-02,65.3125,67.875,63.0,65.3125,12075000.0,0.003842459173871271,-1.1081081081081081,-0.0,50.19083969465649,55.11275160319048,4.883528687731172,2.3050286891065355,0.6969551916169934,-2.0628257260574543,6.19251828081989,4.875,3.2835569101346493,-2.640625,-9.248892723286602,3.967642723286602,-5.944758861643294,0.6635088616432938,9.48375,21.022727272727273,-27.356805705349515,3.3041338616433,3,3.6875,1.75,1.0625,-1.53125,-4.375,3,-0.07751196172248809,1.0,65.0625,1.6341463414634145,68.1875,1.8732394366197183,68.4375,-0.07751196172248809
4223,2000-03-03,66.3125,67.875,65.0,66.875,10481000.0,0.015311004784688942,1.2439024390243902,-100.0,55.9118236472946,54.33365102916106,3.212128011397496,1.5675261695451468,-0.3030448083830066,-3.0628257260574543,6.4526059988102,2.875,3.6271783031592406,-1.7562499999999943,-8.150750618335621,4.638250618335626,-4.953500309167808,1.4410003091678192,8.011899999999997,33.54430379746836,-19.275906106974162,3.19725030916781,3,2.1875,0.75,0.0625,-2.53125,-7.4375,4,-0.07445805843543829,-1.1081081081081081,65.3125,1.0,65.0625,1.6341463414634145,68.1875,-0.07445805843543829
4224,2000-03-06,64.5625,66.875,63.3125,66.875,12645900.0,-0.02639019792648445,2.081081081081081,4.111111111111111,49.18032786885246,53.8590567336336,4.362736267245737,3.491620970714365,1.4469551916169934,-1.3128257260574543,7.152156757247877,3.5625,3.102148349171273,-3.503124999999997,-9.90476888324551,2.898518883245515,-6.703946941622746,-0.30230305837724814,9.30892399999999,20.833333333333336,-33.0286656177334,3.2008219416227544,3,3.9375,2.625,1.8125,-0.78125,-5.4375,0,-0.0803484995159729,1.2439024390243902,66.3125,-1.1081081081081081,65.3125,1.0,65.0625,-0.0803484995159729
4225,2000-03-07,61.0,65.5,60.5,65.4375,12739800.0,-0.055179090029041644,1.1917808219178083,1.9189189189189189,44.03669724770642,51.930127669653274,7.7178638906073616,6.755649400704257,5.009455191616993,2.2496742739425457,7.545606167048908,5.0,1.9313135050046242,-6.65625,-13.764031595584257,0.4515315955842496,-10.210140797792121,-3.1023592022078788,12.436567039999986,6.779661016949152,-47.34897892401297,3.5538907977921257,3,6.25,6.4375,5.375,2.78125,-2.609375,1,-0.07479508196721307,2.081081081081081,64.5625,1.2439024390243902,66.3125,-1.1081081081081081,65.3125,-0.07479508196721307
4226,2000-03-08,61.375,63.375,60.6875,63.0,15595000.0,0.006147540983606481,1.263157894736842,0.36619718309859156,35.65400843881858,48.96968137011646,6.442935217562308,5.967956059743244,4.634455191616993,1.8746742739425457,7.493828527183349,2.6875,1.134000719665778,-5.825000000000003,-13.324846489657034,1.6748464896570283,-9.574923244828526,-2.0750767551714873,11.28537301759998,11.864406779661017,-35.133949913312144,3.7499232448285174,3,5.875,6.375,5.0,2.40625,-3.5625,2,-0.02851323828920571,1.1917808219178083,61.0,2.081081081081081,64.5625,1.2439024390243902,66.3125,-0.02851323828920571
4227,2000-03-09,59.0,61.6875,58.875,61.5625,10935000.0,-0.03869653767820769,1.0,1.5769230769230769,26.39484978540773,44.93579552626103,7.478188527321876,8.145265351623095,7.009455191616993,4.249674273942546,8.098298784685978,2.8125,0.8525886624072427,-7.809375000000003,-16.159788143734417,0.5410381437344114,-11.98458157186721,-3.6341684281327957,12.930750636543976,1.3888888888888888,-38.5106658357458,4.175206571867209,3,6.875,7.9375,7.375,4.78125,-6.25,3,0.056144067796610075,1.263157894736842,61.375,1.1917808219178083,61.0,2.081081081081081,64.5625,0.056144067796610075
4228,2000-03-10,59.5625,63.375,58.75,60.0,16043800.0,0.009533898305084776,-3.484848484848485,0.17073170731707318,29.203539823008853,42.74162784536769,5.275745699293722,7.525588230763077,6.446955191616993,3.6871742739425457,8.995504062630825,4.625,-0.11202232813641899,-6.965625000000003,-15.904238290985887,1.9729882909858745,-11.434931645492938,-2.4963183545070677,11.323790585620458,10.0,-24.688588178498023,4.469306645492939,3,5.0625,7.3125,6.8125,4.21875,-6.1875,4,0.023084994753410193,1.0,59.0,1.263157894736842,61.375,1.1917808219178083,61.0,0.023084994753410193
4229,2000-03-13,58.0,60.25,58.0,58.1875,10081100.0,-0.026232948583420734,-23.0,0.42857142857142855,31.730769230769226,41.082083685823534,5.813318299278109,9.19527559461477,8.009455191616993,5.249674273942546,9.621134283886557,2.25,-1.348294425111419,-8.296875,-17.876945716555824,1.2831957165558237,-13.086910358277919,-3.506839641722088,11.672661527058409,0.0,-33.74710714322101,4.790035358277912,3,4.9375,8.5,8.375,5.78125,0.375,0,0.015086206896551824,-3.484848484848485,59.5625,1.0,59.0,1.263157894736842,61.375,0.015086206896551824
4230,2000-03-14,52.25,60.0,51.0625,59.875,27589100.0,-0.09913793103448276,1.2698412698412698,40.666666666666664,15.50561797752809,37.53427485711582,10.13012884744515,14.689307609041606,13.759455191616993,10.999674273942546,10.597528505602472,8.9375,-2.9554843868880454,-13.40625,-24.863514702959606,-1.9489852970403945,-19.134882351479803,-7.677617648520197,16.0219421438114,9.644670050761421,-19.28723791725274,5.728632351479804,3,7.21875,10.78125,14.125,11.53125,3.75,1,0.13157894736842102,-23.0,58.0,-3.484848484848485,59.5625,1.0,59.0,0.13157894736842102
4231,2000-03-15,58.5,59.375,56.0,57.1875,33529500.0,0.11961722488038284,1.2040816326530612,-0.1721311475409836,28.65275142314991,35.14115393805954,3.1864298026948106,8.350592565647588,7.509455191616993,4.749674273942546,11.626688284319373,7.125,-3.541803820138071,-6.828125,-18.72446144126141,5.068211441261404,-12.776293220630706,-0.8799567793692944,7.36262024367781,60.40609137055838,35.36516223275737,5.948168220630703,3,0.96875,4.53125,7.875,5.28125,-4.5,2,-0.001869658119658113,1.2698412698412698,52.25,-23.0,58.0,-3.484848484848485,59.5625,-0.001869658119658113
4232,2000-03-16,64.75,65.5,61.125,62.5,18216200.0,0.1068376068376069,1.3333333333333333,1.7142857142857142,38.46153846153846,33.20223336186441,-3.522142814503596,1.7886594982410458,1.4989986566291975,-1.5003257260574543,12.295928605217888,7.0,-3.922353994865894,-0.3218750000000057,-12.025048419722765,11.381298419722746,-6.173461709861385,5.529711709861374,-13.6875,94.8051948051948,73.95137721720023,5.851586709861376,3,-5.78125,-1.71875,1.625,-0.96875,-13.4375,3,-0.1071428571428571,1.2040816326530612,58.5,1.2698412698412698,52.25,-23.0,58.0,-0.1071428571428571
4233,2000-03-17,63.125,65.1875,62.1875,64.25,12260600.0,-0.025096525096525046,1.0,-0.5,42.34234234234234,32.44245719225217,-2.6785132413203385,2.7991188532830336,3.2851225048011514,0.12467427394254571,12.287686828486885,3.0,-4.182224969125244,-1.4656250000000028,-12.618014037780199,9.686764037780193,-7.041819518890094,4.110569518890095,-11.77375,83.54978354978356,60.85735933004918,5.576194518890098,3,-4.84375,-0.09375,3.3125,0.65625,-8.8125,4,-0.1643564356435644,1.3333333333333333,64.75,1.2040816326530612,58.5,1.2698412698412698,52.25,-0.1643564356435644
4234,2000-03-20,58.0,62.375,56.9375,62.25,20278200.0,-0.08118811881188115,1.4166666666666667,3.7777777777777777,37.12480252764614,31.674468890023256,1.5843074307484528,7.247211350065939,8.482777508818742,5.249674273942546,12.409552599623986,6.1875,-4.74378838589675,-5.924999999999997,-16.976806830130812,5.126806830130818,-11.450903415065412,-0.39909658493458977,-6.365774999999999,48.05194805194805,24.28861316749373,5.525903415065409,3,0.28125,5.03125,8.703125,5.78125,-0.75,0,-0.07974137931034486,1.0,63.125,1.3333333333333333,64.75,1.2040816326530612,58.5,-0.07974137931034486
4235,2000-03-21,61.125,61.5,55.125,58.125,16598600.0,0.053879310344827624,2.4,-0.7058823529411765,45.02369668246446,32.71554536153947,-1.6998545028551035,3.815760366539905,5.246607567101449,2.1246742739425457,13.39177920750225,6.375,-5.5902224978861454,-2.481250000000003,-13.466444881245721,8.503944881245722,-7.973847440622862,3.011347440622856,-9.213459499999999,57.831325301204814,30.108926407423052,5.492597440622862,3,-2.84375,1.90625,6.296875,2.65625,-7.0,1,-0.04498977505112478,1.4166666666666667,58.0,1.0,63.125,1.3333333333333333,64.75,-0.04498977505112478
4236,2000-03-22,61.75,63.125,60.0,61.6875,11226000.0,0.010224948875255713,1.2222222222222223,0.020833333333333332,45.539906103286384,34.84277384130376,-2.5323727719337796,2.558985540168308,4.382426672082204,1.4996742739425457,14.252717033473218,3.125,-6.09121166162889,-1.3718750000000028,-11.740133351815885,8.996383351815886,-6.556004175907944,3.8122541759079382,-9.566690309999998,63.85542168674698,33.827949330246895,5.184129175907944,3,-3.46875,1.28125,5.578125,2.03125,-5.75,2,-0.09311740890688258,2.4,61.125,1.4166666666666667,58.0,1.0,63.125,-0.09311740890688258
4237,2000-03-23,57.6875,58.5,56.8125,58.125,20064100.0,-0.06578947368421051,1.8421052631578947,-7.0,39.97093023255814,36.039150553475906,1.4800087202650118,5.744471229973513,8.33696095645179,5.562174273942546,15.123269633512049,4.9375,-6.236455113022643,-4.690624999999997,-14.314853865213038,4.933603865213044,-9.502739432606518,0.12148943260652345,-5.237856503799996,25.465838509316768,-3.9467184560623494,4.812114432606521,3,0.59375,5.34375,9.640625,6.09375,-1.8125,3,-0.06392199349945826,1.2222222222222223,61.75,2.4,61.125,1.4166666666666667,58.0,-0.06392199349945826
4238,2000-03-24,54.5625,58.421875,52.75,58.25,21633800.0,-0.054171180931744334,1.813953488372093,8.428571428571429,38.732394366197184,36.817108901856784,4.270232162523072,7.771504125772282,11.408140471779149,8.687174273942546,16.07176721419489,5.671875,-6.233403748294421,-6.865625000000001,-15.546107777472685,1.8148577774726817,-11.20586638873634,-2.5253836112636563,-1.8518493737239936,17.46987951807229,-12.489722777162083,4.3402413887363425,3,3.71875,8.46875,12.765625,9.21875,1.5625,4,-0.0595647193585338,1.8421052631578947,57.6875,1.2222222222222223,61.75,2.4,61.125,-0.0595647193585338
4239,2000-03-27,60.375,61.0,55.125,55.125,15924900.0,0.10652920962199319,-1.2380952380952381,-1.423728813559322,49.32975871313673,40.57534676136886,-1.3074360927923152,1.395562981038708,5.503478839563513,2.8746742739425457,17.647866352403145,6.4375,-5.585900100052392,-0.6499999999999986,-8.684710881380127,7.384710881380137,-4.667355440690059,3.367355440690069,-7.625,73.49397590361446,38.92502916624096,4.017355440690067,3,-1.25,2.65625,7.40625,3.40625,-6.625,0,-0.10041407867494823,1.813953488372093,54.5625,1.8421052631578947,57.6875,1.2222222222222223,61.75,-0.10041407867494823
4240,2000-03-28,62.8125,65.75,60.40625,61.25,18037600.0,0.04037267080745344,-2.2884615384615383,0.2976190476190476,51.47625160462131,43.11129122597679,-2.3345870061380083,-1.5444500314568756,2.9518841154522732,0.4371742739425457,18.948655295501702,5.375,-5.0169109085279615,2.0562499999999986,-5.300708306685976,9.413208306685966,-1.6222291533429853,5.7347291533429825,-10.0625,77.40384615384616,38.31210048376468,3.678479153342985,3,-3.5625,-0.28125,5.21875,0.96875,-6.25,1,-0.08855721393034821,-1.2380952380952381,60.375,1.813953488372093,54.5625,1.8421052631578947,57.6875,-0.08855721393034821
4241,2000-03-29,62.25,65.875,61.6875,64.9375,10524700.0,-0.008955223880596996,-1.1967213114754098,-1.72,53.46666666666666,44.77852769321326,-1.3233763502571847,-1.268495422691764,3.367222265320436,0.9996742739425457,19.989041391271336,4.1875,-4.450183380632524,1.6343749999999986,-5.479510028405244,8.748260028405248,-1.9225675142026262,5.191317514202623,-8.979999999999997,72.38095238095238,27.34191509403953,3.5569425142026234,3,-2.9375,0.28125,5.78125,1.53125,-2.6875,2,-0.1305220883534136,-2.2884615384615383,62.8125,-1.2380952380952381,60.375,1.813953488372093,54.5625,-0.1305220883534136
4242,2000-03-30,60.25,64.3125,59.0,61.5625,9182700.0,-0.032128514056224855,-1.7868852459016393,0.4883720930232558,50.71151358344113,45.7084356088909,-0.032217773736746835,0.3507727291581588,5.09908718866447,2.9996742739425457,20.869701754617193,5.3125,-2.822394903753576,-0.11249999999999716,-6.874258763735014,6.64925876373502,-3.4933793818675056,3.2683793818675113,-6.223699999999994,57.14285714285714,7.354710693851324,3.380879381867507,3,-0.9375,2.28125,7.78125,3.53125,1.625,3,-0.0705394190871369,-1.1967213114754098,62.25,-2.2884615384615383,62.8125,-1.2380952380952381,60.375,-0.0705394190871369
4243,2000-03-31,61.375,63.0,59.625,61.625,7864600.0,0.018672199170124415,1.25,0.19047619047619047,53.52480417754569,47.530658014435296,-1.5997964417713035,-1.2259538683483697,3.7195409560771964,1.8746742739425457,21.79795409829961,3.375,-1.8655773956233972,1.2593749999999986,-4.923458168284753,7.442208168284743,-1.8320415841423738,4.350791584142371,-6.637777999999997,58.139534883720934,1.9686938473976667,3.0914165841423733,3,-2.0625,1.15625,6.65625,2.40625,-1.4375,4,-0.0896130346232179,-1.7868852459016393,60.25,-1.1967213114754098,62.25,-2.2884615384615383,62.8125,-0.0896130346232179
4244,2000-04-03,59.375,61.9375,58.125,61.0,6449800.0,-0.03258655804480648,1.1785714285714286,6.5,58.07365439093484,48.98065331537645,0.6881221535752076,0.3852364112324125,5.343822333691833,3.8746742739425457,22.519252771439422,3.8125,-1.7359217977109012,-0.48125000000000284,-6.30332403359246,5.3408240335924475,-3.3922870167962316,2.429787016796226,-3.969511319999995,16.129032258064516,-44.02985717151418,2.9110370167962256,4,-0.0625,2.59375,8.65625,4.40625,0.4375,0,-0.054736842105263195,1.25,61.375,-1.7868852459016393,60.25,-1.1967213114754098,62.25,-0.054736842105263195
4245,2000-04-04,56.4375,60.125,53.8125,60.125,14755200.0,-0.049473684210526336,2.4237288135593222,2.269230769230769,47.47320061255742,49.19546381640657,3.2304960544585697,3.123545434141576,8.039016896550109,6.812174273942546,22.96783291336183,6.3125,-1.8016727458650834,-3.190624999999997,-9.179166003889264,2.79791600388927,-6.184895501944631,-0.19635449805536354,9.4375,21.761658031088082,-36.78110369994042,2.9942705019446327,4,2.875,4.34375,12.265625,7.34375,5.1875,1,-0.04761904761904767,1.1785714285714286,59.375,1.25,61.375,-1.7868852459016393,60.25,-0.04761904761904767
4246,2000-04-05,59.625,62.25,56.0,56.3125,10977800.0,0.056478405315614655,-2.1746031746031744,-0.8983050847457628,43.211920529801326,49.555573849433586,-0.32423106925253364,-0.2126869402537892,4.637224934545316,3.6246742739425457,23.265653266037344,6.25,-1.1015947299014357,0.08437500000000142,-5.847568383296192,6.016318383296195,-2.8815966916480917,3.0503466916480946,6.008750000000006,55.35714285714286,1.3434473260197421,2.965971691648096,4,-0.3125,-0.15625,9.21875,4.15625,2.75,2,-0.05136268343815509,2.4237288135593222,56.4375,1.1785714285714286,59.375,1.25,61.375,-0.05136268343815509
4247,2000-04-06,62.3125,64.375,61.5,61.890625,10843500.0,0.04507337526205446,-3.779220779220779,0.12735849056603774,48.953301127214175,50.69123015621325,-2.555410472773552,-2.781929571971162,1.931492807072786,0.9371742739425457,23.08212753425114,4.75,-0.9359417896227953,2.606250000000003,-3.4458945742289018,8.6583945742289,-0.41982228711444947,5.632322287114455,3.0848250000000093,80.4733727810651,28.94843665040907,3.02607228711445,4,-2.46875,-2.84375,6.171875,1.46875,1.875,3,-0.04413239719157469,-2.1746031746031744,59.625,2.4237288135593222,56.4375,1.1785714285714286,59.375,-0.04413239719157469
4248,2000-04-07,60.9375,64.375,60.25,63.4375,8580600.0,-0.0220661985957874,-1.1290322580645162,-5.925925925925926,54.18894830659537,51.23114011104199,-0.20229127229509913,-1.3688162162755901,3.3605614355172975,2.3121742739425457,23.42957149375001,4.125,-0.8762510218759871,1.1625000000000014,-4.913959105692868,7.238959105692871,-1.8757295528464368,4.20072955284644,4.228128500000011,67.45562130177515,14.85144279267385,3.0382295528464347,4,-1.09375,-1.46875,7.09375,2.84375,3.75,4,0.01538461538461533,-3.779220779220779,62.3125,-2.1746031746031744,59.625,2.4237288135593222,56.4375,0.01538461538461533
4249,2000-04-10,58.875,63.75,58.75,62.0,9390100.0,-0.03384615384615386,-1.962962962962963,1.25,46.69117647058824,50.69946509614943,1.8160328568215647,0.8038094124561326,5.508679903608879,4.374674273942546,23.731087705666347,5.0,-0.23429779349548596,-0.9437500000000014,-6.978858358160338,5.091358358160335,-3.961304179080166,2.073804179080163,6.06356593000001,47.928994082840234,-3.8481719107363404,3.0175541790801677,4,0.96875,0.09375,8.90625,4.90625,4.046875,0,0.018046709129511784,-1.1290322580645162,60.9375,-3.779220779220779,62.3125,-2.1746031746031744,59.625,0.018046709129511784
4250,2000-04-11,59.125,60.375,57.0,58.0,7586200.0,0.00424628450106157,-1.16,-0.36,46.09665427509294,49.880574830419015,1.1040563203788594,1.1544658512844919,5.22001697648588,4.124674273942546,22.998949668819392,3.375,0.7905609991591476,-1.0375000000000014,-5.933020240082001,3.8580202400819985,-3.485260120040998,1.410260120040995,5.591044611400008,37.3134328358209,-12.401545736890249,2.4477601200409986,4,-0.03125,-0.65625,8.71875,4.65625,2.0625,1,0.011627906976744207,-1.962962962962963,58.875,-1.1290322580645162,60.9375,-3.779220779220779,62.3125,0.011627906976744207
4251,2000-04-12,58.390625,61.5,58.1875,60.125,7345800.0,-0.012420718816067655,-2.0948905109489053,-1.5416666666666667,51.160391954615775,49.930450204993974,1.3783559169655817,1.9818363960593786,5.854011780112273,4.859049273942546,22.13001432407196,3.3125,0.8195256869334315,-1.7664062500000028,-6.669983872428091,3.137171372428085,-4.218195061214047,0.6853825612140412,6.107348719172009,18.85593220338983,-32.52493493454638,2.4517888112140436,4,0.703125,0.078125,8.953125,5.390625,1.484375,2,0.055392025689055435,-1.16,59.125,-1.962962962962963,58.875,-1.1290322580645162,60.9375,0.055392025689055435
4252,2000-04-13,57.8125,61.375,56.5,59.5625,8131900.0,-0.00990099009900991,-1.2285714285714286,1.009009009009009,55.85585585585586,50.189455947028435,1.7593776964669843,2.12238856550546,6.3753557203157385,5.437174273942546,22.889057570069397,4.875,0.5047137033472566,-1.9976562499999986,-6.4981619210585535,2.5028494210585492,-4.2479090855292725,0.25259658552927533,6.471764244788574,16.666666666666664,-37.392509216615174,2.2502528355292744,4,1.28125,0.65625,9.6875,5.96875,-0.625,3,0.078918918918919,-2.0948905109489053,58.390625,-1.16,59.125,-1.962962962962963,58.875,0.078918918918919
4253,2000-04-14,52.75,58.0,52.125,56.6875,12667000.0,-0.08756756756756756,-1.2650602409638554,2.25,35.87962962962963,47.7234531957723,6.112559668111686,6.711888601074904,11.311002915419564,10.499674273942546,23.903004052854467,5.875,-0.04830552388052922,-6.541406250000001,-11.766541948864287,-1.316270551135716,-9.153974099432148,-3.928838400567855,11.324828959892798,5.376344086021505,-44.314975527959184,2.612567849432144,4,5.5,5.71875,13.65625,11.03125,2.8125,4,0.21682464454976302,-1.2285714285714286,57.8125,-2.0948905109489053,58.390625,-1.16,59.125,0.21682464454976302
4254,2000-04-17,53.375,54.25,50.0,52.375,12355900.0,0.011848341232227444,2.090909090909091,-0.25396825396825395,31.26550868486352,45.92259853713964,5.081309097058806,6.031887407672201,10.543648534402692,9.874674273942546,24.213086395169437,4.25,-0.3222039348852803,-5.685156249999999,-11.524249657503091,0.153937157503087,-8.604702953751541,-2.765609546248456,10.221835801497086,29.347826086956523,-16.1424830151203,2.9195467037515437,4,3.8125,4.5625,12.375,10.40625,6.25,0,0.21194379391100693,-1.2650602409638554,52.75,-1.2285714285714286,57.8125,-2.0948905109489053,58.390625,0.21194379391100693
4255,2000-04-18,58.375,58.5,54.125,54.765625,9480500.0,0.0936768149882905,1.2672064777327936,3.609375,43.459915611814345,45.9501535462522,0.43029621288745545,0.8593607293895573,5.309374036258603,4.874674273942546,23.914099497313934,5.125,-0.7608278675986782,-0.5476562500000028,-6.311044152182163,5.215731652182157,-3.429350201091083,2.334037701091077,4.406025653407262,72.82608695652173,29.467538734853164,2.8816939510910817,4,-1.1875,-0.4375,6.34375,5.40625,-0.4375,1,0.07789079229122065,2.090909090909091,53.375,-1.2650602409638554,52.75,-1.2285714285714286,57.8125,0.07789079229122065
4256,2000-04-19,56.0,59.9375,55.25,58.4375,9010200.0,-0.0406852248394004,-1.380952380952381,-0.6753246753246753,42.91666666666667,45.27941638396915,2.499906163151728,2.931813548724463,7.37535932652041,7.249674273942546,23.885951893618824,4.6875,-1.3757194043600975,-2.6351562500000014,-8.37832541734167,3.108012917341661,-5.506740833670833,0.23642833367082972,6.014164114202828,52.74725274725275,10.672461958153782,2.8715845836708325,4,1.1875,1.9375,5.25,7.78125,3.0,2,0.0926339285714286,1.2672064777327936,58.375,2.090909090909091,53.375,-1.2650602409638554,52.75,0.0926339285714286
4257,2000-04-20,54.0,57.25,53.1875,56.75,7848300.0,-0.0357142857142857,1.1666666666666667,1.1282051282051282,38.05668016194332,43.486942145674476,3.5724592584370782,4.892217194663246,9.155610562191185,9.249674273942546,23.49835175479565,4.0625,-1.2651837297309783,-4.450781249999999,-10.547902238994794,1.64633973899479,-7.499341744497393,-1.4022207555026043,7.2933142673506595,40.25157232704403,0.20023568322068286,3.048560494497395,4,2.875,3.9375,7.25,9.78125,9.375,3,0.10879629629629628,-1.380952380952381,56.0,1.2672064777327936,58.375,2.090909090909091,53.375,0.10879629629629628
4258,2000-04-24,51.3125,53.796875,50.0,53.3125,11779300.0,-0.04976851851851849,1.5578947368421052,0.7272727272727273,37.22772277227723,42.435447290306584,5.309414519716505,7.71953589143866,11.639988691358056,11.937174273942546,22.716985934651095,4.0,-1.2787514629072732,-6.975781249999997,-13.654717563178423,-0.29684493682157154,-10.31524940658921,-3.6363130934107843,9.303215411309623,13.20754716981132,-28.635909461292535,3.3394681565892137,4,4.4375,6.625,9.6875,12.46875,12.3125,0,0.11449451887941531,1.1666666666666667,54.0,-1.380952380952381,56.0,1.2672064777327936,58.375,0.11449451887941531
4259,2000-04-25,54.3125,54.5625,51.25,53.1875,11171500.0,0.0584652862362971,3.076923076923077,-0.5625,46.640316205533594,42.495854171466654,1.7815077475502505,4.471307245178089,8.550148822488907,8.937174273942546,22.454293654175935,3.3125,-1.7315845326807207,-3.672656250000003,-10.501444381715757,3.156131881715744,-7.08705031585788,-0.25826218414212576,5.666272486631044,43.39622641509434,-0.9466524422077285,3.4143940658578744,4,1.4375,3.625,6.34375,9.46875,10.5,1,0.023014959723820505,1.5578947368421052,51.3125,1.1666666666666667,54.0,-1.380952380952381,56.0,0.023014959723820505
4260,2000-04-26,57.25,61.296875,52.5,52.875,31026200.0,0.05408515535097824,-2.432926829268293,3.888888888888889,46.21513944223107,41.946381670090574,-1.6203257207163233,1.1549253472238519,5.476510724109026,5.999674273942546,22.705378494109098,8.796875,-2.297754905351276,-0.45703125,-6.900204489477147,5.986141989477154,-3.6786178697385736,2.7645553697385736,-7.25,64.17704011065007,20.35050992458372,3.2215866197385763,4,-1.5625,0.6875,3.40625,6.53125,9.75,2,0.04148471615720517,3.076923076923077,54.3125,1.5578947368421052,51.3125,1.1666666666666667,54.0,0.04148471615720517
4261,2000-04-27,54.125,55.625,52.625,55.546875,12936000.0,-0.05458515283842791,2.801980198019802,-0.325,37.131630648330066,39.865912202587715,0.9342048865695745,3.8367212338913816,8.426252980023875,9.124674273942546,22.99577516963333,4.625,-2.5050130046696353,-3.17578125,-9.434844374505623,3.083281874505623,-6.305312812252808,-0.04624968774719207,-3.8990624999999994,36.51452282157676,-2.565867751060104,3.129531562252811,4,1.5234375,3.8125,6.53125,9.65625,12.9375,3,0.07043879907621253,-2.432926829268293,57.25,3.076923076923077,54.3125,1.5578947368421052,51.3125,0.07043879907621253
4262,2000-04-28,56.0,56.375,53.0,55.25,12969900.0,0.03464203233256358,3.5,-0.5274725274725275,42.359767891682786,40.58592756503806,-1.3688894031473282,1.7149214822498493,6.239024469439286,7.249674273942546,22.83983612251412,3.375,-2.693748008034902,-1.0882812500000014,-7.212889143934177,5.036326643934174,-4.150585196967086,1.9740226969670829,-5.552643750000001,53.11203319502075,16.893016509001363,3.062303946967088,4,-0.3515625,1.9375,4.65625,7.78125,11.5,4,0.0535714285714286,2.801980198019802,54.125,-2.432926829268293,57.25,3.076923076923077,54.3125,0.0535714285714286
4263,2000-05-01,55.875,57.9375,55.125,57.0,7822900.0,-0.0022321428571429047,-1.1428571428571428,-1.5,45.06172839506173,42.1188408661712,-0.8425995686133021,1.4827708134058284,5.9512219492568335,7.374674273942546,22.5655895236292,2.8125,-3.069099570300537,-0.9382812500000028,-6.737736715519681,4.861174215519675,-3.8380089827598454,1.9614464827598397,-5.210653375,46.034214618973564,10.829787394077393,2.89972773275984,5,-0.2265625,2.0625,4.78125,7.90625,12.125,0,0.13422818791946312,3.5,56.0,2.801980198019802,54.125,-2.432926829268293,57.25,0.13422818791946312
4264,2000-05-02,56.125,57.75,55.390625,55.875,8039500.0,0.004474272930648837,-2.871794871794872,-0.2222222222222222,45.06172839506173,42.29682006430979,-0.7392267606718832,1.0295926410745508,5.329155368772128,7.124674273942546,22.046244495892516,2.359375,-3.589151431466604,-0.5257812500000014,-6.203868412779826,5.152305912779823,-3.3648248313899103,2.3132623313899074,-5.248002807500001,41.207815275310836,6.011149107416202,2.839043581389912,5,-0.4765625,1.8125,4.53125,7.65625,9.5625,1,0.13363028953229406,-1.1428571428571428,55.875,3.5,56.0,2.801980198019802,54.125,0.13363028953229406
4265,2000-05-03,53.75,56.0625,52.875,56.0,6569700.0,-0.04231625835189312,1.6842105263157894,-9.0,42.75256222547584,42.27858623751081,1.0177513600483437,3.3654783372728687,7.419726948082939,9.499674273942546,21.055275018182677,3.25,-3.1176958753299218,-2.766406250000003,-8.59105642408715,3.0582439240871437,-5.67873133704358,0.145918837043574,-2.664605251350004,21.176470588235293,-15.422643364376246,2.9123250870435746,5,1.8984375,4.1875,7.328125,10.03125,8.875,2,0.20581395348837206,-2.871794871794872,56.125,-1.1428571428571428,55.875,3.5,56.0,0.20581395348837206
4266,2000-05-04,56.5625,57.75,54.375,54.5,7953500.0,0.05232558139534893,-1.9189189189189189,-0.9166666666666666,48.17518248175182,43.40286427304508,-1.9071211281587637,0.32862864091826793,4.22267891090614,6.687174273942546,20.384945717238047,4.0,-2.4769054051293224,0.19921875,-5.439387555193434,5.837825055193434,-2.620084402596717,3.018521902596717,-5.272875646323001,72.8395061728395,32.32617162257593,2.8193031525967167,5,-0.9140625,1.375,4.328125,7.21875,4.4375,3,0.1845303867403314,1.6842105263157894,53.75,-2.871794871794872,56.125,-1.1428571428571428,55.875,0.1845303867403314
4267,2000-05-05,59.5625,59.8125,55.625,55.875,7025100.0,0.053038674033149213,1.0,1.7878787878787878,60.58252427184466,45.997842217441466,-4.509303838662106,-3.0440267427587315,0.8287949271086745,3.6871742739425457,20.028012596735618,4.1875,-2.4676205471752937,3.336718750000003,-1.8031073157360495,8.476544815736055,0.7668057171319731,5.906631782868033,-8.072730633396539,96.3963963963964,49.31359877388631,2.5699130328680275,5,-3.2890625,-2.375,1.359375,4.21875,6.125,4,0.12591815320041966,-1.9189189189189189,56.5625,1.6842105263157894,53.75,-2.871794871794872,56.125,0.12591815320041966
4268,2000-05-08,61.875,62.6875,57.875,59.0,9295600.0,0.03882476390346268,1.1388888888888888,0.7796610169491526,62.54612546125461,47.76515435696603,-5.773045384144282,-5.568173573456335,-1.8910765602335076,1.3746742739425457,19.653724098309247,4.8125,-2.196700020200254,5.602343750000003,0.2681631928494568,10.936524307150549,2.93525347142473,8.269434028575276,-10.18908852072861,91.71974522292994,40.64235738001316,2.667090278575274,5,-4.28125,-4.6875,-0.953125,1.90625,2.4375,0,0.09090909090909083,1.0,59.5625,-1.9189189189189189,56.5625,1.6842105263157894,53.75,0.09090909090909083
4269,2000-05-09,59.9375,61.9375,58.75,61.9375,6544300.0,-0.03131313131313129,2.1875,-0.6956521739130435,52.53549695740365,48.467416303096314,-3.3008480999484746,-3.738676283626198,-0.22664173881311456,3.3121742739425457,19.031101658734407,3.1875,-1.596368277112795,3.6117187500000014,-1.851198957668366,9.074636457668369,0.8802598961658177,6.343177603834185,-7.811524979899467,71.97452229299363,22.671315927908537,2.7314588538341837,5,-2.28125,-2.75,0.984375,3.84375,6.5,1,0.13451511991657972,1.1388888888888888,61.875,1.0,59.5625,-1.9189189189189189,56.5625,0.13451511991657972
4270,2000-05-10,59.8125,61.0,58.25,59.4375,5981400.0,-0.002085505735140769,1.0,-0.1875,56.673960612691474,50.63878629913647,-3.1001449528959952,-3.751891051315866,-0.3737299604884896,3.4371742739425457,18.075561552883798,2.75,-0.6935625914124159,3.452343749999997,-2.09277133403841,8.997458834038405,0.6797862079807899,6.224901292019204,-7.26406398070349,65.41353383458647,15.862478966026273,2.7725575420192046,5,-2.03125,-2.625,0.828125,3.96875,8.1875,2,0.0982236154649947,2.1875,59.9375,1.1388888888888888,61.875,1.0,59.5625,0.0982236154649947
4271,2000-05-11,61.625,62.0,59.3125,60.3125,5714400.0,0.030303030303030276,1.606060606060606,3.5,63.436123348017624,52.98060357206256,-4.176045071676285,-5.596596127918005,-2.342123140087139,1.6246742739425457,17.418706816660958,2.6875,-0.27740703116245413,5.103124999999999,-0.8639274935286423,11.07017749352864,2.119598753235678,8.086651246764319,-8.671001421475353,84.95575221238938,32.81443646686516,2.9835262467643195,5,-3.84375,-4.4375,-1.578125,2.15625,8.75,3,0.016227180527383478,1.0,59.8125,2.1875,59.9375,1.1388888888888888,61.875,0.016227180527383478
4272,2000-05-12,62.375,62.4375,60.875,61.875,4738900.0,0.012170385395537497,4.0,0.38095238095238093,70.92198581560284,55.85396550767825,-4.388109361108192,-6.310818287340155,-3.2505749140902935,0.8746742739425457,16.4983394630415,1.5625,-0.013971330010257077,5.625,-0.8748734805500575,12.124873480550058,2.3750632597249677,8.874936740275032,-9.03166136461634,93.5064935064935,34.93500593860151,3.249936740275029,5,-4.59375,-5.1875,-2.984375,1.40625,7.625,4,-0.022044088176352727,1.606060606060606,61.625,1.0,59.8125,2.1875,59.9375,-0.022044088176352727
4273,2000-05-15,64.1875,64.75,61.1875,62.125,6272200.0,0.029058116232465014,1.2352941176470589,4.125,69.55445544554456,58.57537962439856,-5.473027512423691,-7.612828829977687,-5.235970133166532,-0.9378257260574543,15.079270947365892,3.5625,0.937200591622954,6.865625000000001,-0.14497259353089476,13.876222593530898,3.360326203234557,10.370923796765446,-10.470394910031686,91.34615384615384,29.580505539622898,3.5052987967654463,5,-5.375,-6.8125,-4.53125,-1.15625,6.125,0,0.023369036027263812,4.0,62.375,1.606060606060606,61.625,1.0,59.8125,0.023369036027263812
4274,2000-05-16,64.6875,65.1875,63.3125,64.875,8408500.0,0.00778967867575453,3.6153846153846154,-0.09090909090909091,66.3013698630137,61.191913806347216,-5.174902812114468,-7.612149380032868,-5.850203671514464,-1.4378257260574543,13.345161120799487,1.875,1.6275995258522613,6.799999999999997,-0.6795334782746778,14.27953347827468,3.0602332608626597,10.539766739137335,-10.308421215429782,92.7927927927928,30.03786973661107,3.7397667391373397,5,-4.90625,-7.09375,-5.03125,-1.65625,2.0,1,-0.005797101449275366,1.2352941176470589,64.1875,4.0,62.375,1.606060606060606,61.625,-0.005797101449275366
4275,2000-05-17,62.921875,64.375,62.8125,63.625,4834700.0,-0.02729468599033813,-2.389830508474576,3.75,70.50254916241806,63.67273232642125,-2.203106875569752,-5.785019149655213,-4.106836580808235,0.3277992739425457,12.512891378176292,1.875,2.2220798434556883,4.807031250000001,-3.0039572551003175,12.61801975510032,0.9015369974498384,8.712525502550164,-7.678122518195401,61.43617021276596,-4.446396537286844,3.9054942525501612,5,-2.515625,-5.328125,-3.515625,0.109375,3.703125,2,0.05587285820710197,3.6153846153846154,64.6875,1.2352941176470589,64.1875,4.0,62.375,0.05587285820710197
4276,2000-05-18,61.1875,63.75,61.0,63.375,4920200.0,-0.027563943382170386,-1.146341463414634,3.111111111111111,62.17008797653959,63.84912829360957,0.2864396179621309,-3.8389058576027395,-2.427421209417993,2.0621742739425457,11.788493690642955,2.75,2.8093301857721187,2.813281250000003,-5.046382145880656,10.672944645880655,-1.1165504479403268,6.7431129479403324,-5.1482477167397676,7.246376811594203,-57.76264606989069,3.9298316979403274,5,0.34375,-3.59375,-2.40625,1.84375,8.75,3,0.11133810010214495,-2.389830508474576,62.921875,3.6153846153846154,64.6875,1.2352941176470589,64.1875,0.11133810010214495
4277,2000-05-19,59.875,60.875,59.625,59.875,5703300.0,-0.021450459652706866,-4.0,-0.0,58.88888888888889,63.44276867445782,1.8415925687204862,-2.1752230452397328,-1.1097002885740537,3.3746742739425457,10.593164710900174,1.5625,3.710689050743362,1.20703125,-6.399347510046269,8.813410010046276,-2.5961581300231344,5.0102206300231344,-3.1038878994005827,4.49438202247191,-60.315879906690725,3.803189380023137,5,1.84375,-2.28125,-1.09375,3.15625,7.5,4,0.17536534446764085,-1.146341463414634,61.1875,-2.389830508474576,62.921875,3.6153846153846154,64.6875,0.17536534446764085
4278,2000-05-22,57.1875,60.25,56.25,60.1875,10503300.0,-0.044885177453027114,1.56,-100.0,52.13032581453635,63.39774965858368,4.240141471427556,1.0276739621457338,1.5337654609249896,6.062174273942546,8.949804496176867,4.0,4.18783836431497,-1.7742187500000028,-8.598075132822572,5.049637632822574,-5.1861469414112875,1.6377094414112818,8.0,10.48951048951049,-54.93903797403924,3.4119281914112873,5,3.53125,0.40625,1.59375,5.84375,11.9375,0,0.22404371584699456,-4.0,59.875,-1.146341463414634,61.1875,-2.389830508474576,62.921875,0.22404371584699456
4279,2000-05-23,55.5625,60.0,55.5,57.1875,7174300.0,-0.02841530054644814,-4.142857142857143,0.5416666666666666,53.746770025839794,63.072506260044605,5.787948652855313,2.8997964665274054,3.1453124293111756,7.687174273942546,7.460807723924301,4.5,3.9166013286124723,-3.461718750000003,-10.127343904218193,3.2039064042181877,-6.794531327109098,-0.12890617289090756,9.446250000000006,0.7042253521126761,-67.41698764782065,3.3328125771090957,5,4.78125,2.03125,2.796875,7.46875,12.6875,1,0.26546681664791905,1.56,57.1875,-4.0,59.875,-1.146341463414634,61.1875,0.26546681664791905
4280,2000-05-24,59.625,59.6875,55.9375,56.6875,8013100.0,0.07311586051743535,1.4489795918367347,-1.8076923076923077,56.01965601965602,62.248454334671095,1.89537353817218,-1.0283769333621748,-0.6983433234149601,3.6246742739425457,7.337916965142199,4.125,3.4454834376917063,0.4820312499999986,-6.1349518198397845,7.099014319839782,-2.8264602849198894,3.7905227849198866,5.003399999999999,50.0,-16.800466558258748,3.3084915349198902,5,0.71875,-2.03125,-2.0625,2.875,10.625,2,0.11844863731656186,-4.142857142857143,55.5625,1.56,57.1875,-4.0,59.875,0.11844863731656186
4281,2000-05-25,57.9375,62.125,57.75,60.125,6319500.0,-0.028301886792452824,-2.4146341463414633,-0.7446808510638298,46.63212435233161,59.549580838752064,3.3579142404025006,1.0112374533728712,0.9914171138574801,5.312174273942546,6.983046135880415,4.375,3.495476215585029,-1.3960937499999986,-7.611907118715649,4.819719618715652,-4.50400043435782,1.7118129343578232,6.325763999999992,36.79245283018868,-25.179375365090237,3.107906684357824,5,2.40625,-0.34375,-0.375,4.5625,10.5625,3,0.14994606256742182,1.4489795918367347,59.625,-4.142857142857143,55.5625,1.56,57.1875,0.14994606256742182
4282,2000-05-26,59.0,59.5,57.0,58.125,3271000.0,0.01833872707659112,1.6666666666666667,-0.4,43.715846994535525,56.6786243441955,1.9739009807968628,0.19501205911807773,-0.257916507589556,4.306789061642149,6.826337321918259,2.5,3.4433969007868015,-0.48359374999999716,-6.5023544672528715,5.535166967252877,-3.4929741086264343,2.52578660862644,4.91273343999999,52.83018867924528,-5.156538370020918,3.0093803586264354,5,1.34375,-1.40625,-1.4375,3.5,14.8125,4,0.18538135593220328,-2.4146341463414633,57.9375,1.4489795918367347,59.625,-4.142857142857143,55.5625,0.18538135593220328
4283,2000-05-30,63.375,63.5625,60.3125,60.3125,5253800.0,0.07415254237288127,-1.1224489795918366,3.5,56.79012345679012,55.62181918794843,-2.8256162851874436,-3.7832674395675383,-4.720377729552801,-0.01701019592836417,7.177113133156622,4.5625,3.120443217501517,3.516406250000003,-2.490250171089855,9.52306267108986,0.513078039455074,6.519734460544932,0.20122410239999056,97.67441860465115,39.74450546063871,3.003328210544929,5,-3.4375,-5.78125,-5.96875,-0.875,9.875,1,0.0631163708086786,1.6666666666666667,59.0,-2.4146341463414633,57.9375,1.4489795918367347,59.625,0.0631163708086786
4284,2000-05-31,63.625,65.0,62.5,63.125,7618000.0,0.0039447731755424265,-1.8571428571428572,0.16326530612244897,57.49385749385748,54.17640900255281,-3.6231998368253073,-3.628617980048439,-4.891517844973407,-0.22980306436768672,7.654782565531675,2.5,2.5156204534082462,3.391406250000003,-2.5701057485108123,9.352918248510825,0.41065025074459527,6.37216224925541,-8.125,84.82758620689656,26.69408140791323,2.9807559992554102,5,-3.375,-5.40625,-6.78125,-1.125,10.3125,2,0.08644400785854622,-1.1224489795918366,63.375,1.6666666666666667,59.0,-2.4146341463414633,57.9375,0.08644400785854622
4285,2000-06-01,64.8125,65.25,62.125,63.9375,6144000.0,0.01866404715127712,2.5714285714285716,1.75,56.423173803526446,53.53786298332913,-5.04482911356574,-4.158033920762854,-6.08547669008945,-1.4825870915564252,7.646400519262928,3.125,1.8433761293428503,4.025781250000001,-1.4345767377551226,9.486139237755125,1.295602256122443,6.75596024387756,-9.122500000000002,94.6969696969697,38.305745317564075,2.7301789938775607,6,-4.4375,-5.9375,-7.96875,-2.3125,8.3125,3,0.05303760848601735,-1.8571428571428572,63.625,-1.1224489795918366,63.375,1.6666666666666667,59.0,0.05303760848601735
4286,2000-06-02,67.0,68.5,66.0,66.0,10113800.0,0.03375120540019294,-4.0,1.1428571428571428,58.80952380952381,53.52904464117745,-7.063970456440458,-5.821985752991381,-8.274298462167103,-3.789178177778382,8.23814278163901,3.6875,1.2996338938560754,5.69140625,-0.05658999518878716,11.439402495188787,2.8174081274056135,8.565404372594394,-10.927600000000005,86.95652173913044,33.80356971990821,2.8739981225943922,6,-5.0,-6.4375,-10.1875,-4.5,6.1875,4,0.04850746268656714,2.5714285714285716,64.8125,-1.8571428571428572,63.625,-1.1224489795918366,63.375,0.04850746268656714
4287,2000-06-05,67.0625,68.8125,66.25,66.5625,6382900.0,0.000932835820895539,-3.5555555555555554,0.5,55.86734693877551,53.944269210537364,-6.704784342635257,-5.579878431438402,-8.206454676396227,-3.880801707419309,9.255868017252736,2.5625,0.7772284625519958,5.37890625,-0.8480898614125039,11.605902361412511,2.265408194293741,8.492404305706252,-10.244444000000001,79.41176470588235,29.805700194506947,3.1134980557062546,6,-4.90625,-6.21875,-10.26953125,-4.5625,6.3125,0,0.02143522833178002,-4.0,67.0,2.5714285714285716,64.8125,-1.8571428571428572,63.625,0.02143522833178002
4288,2000-06-06,67.5,69.5,66.125,67.3125,6327000.0,0.006523765144454741,-1.6341463414634145,0.375,55.7544757033248,54.16734761914681,-6.174986103199075,-5.875605856274653,-8.405096192464086,-4.2992713111513865,9.819972220174916,3.375,0.6104429370459172,5.53515625,-1.2144316013915102,12.284744101391503,2.160362324304245,8.909950175695755,-9.72238848,72.88135593220339,27.550979920424425,3.3747939256957524,6,-4.78125,-6.3125,-10.70703125,-5.0,1.9375,1,0.09351851851851856,-3.5555555555555554,67.0625,-4.0,67.0,2.5714285714285716,64.8125,0.09351851851851856
4289,2000-06-07,68.0,68.5,66.4375,67.9375,3942800.0,0.007407407407407307,2.8823529411764706,0.3333333333333333,60.95751854349293,54.71599901068425,-5.280491429848993,-6.050843357090535,-8.842885836728883,-4.829033472281793,10.41456131517427,2.0625,0.6432394658100975,5.632031249999997,-1.5565304207318462,12.82059292073184,2.0377504146340755,9.226312085365919,-9.050149632,79.66101694915254,34.86559450732044,3.5942808353659217,6,-4.75,-6.8125,-11.20703125,-5.5,2.75,2,0.07720588235294112,-1.6341463414634145,67.5,-3.5555555555555554,67.0625,-4.0,67.0,0.07720588235294112
4290,2000-06-08,65.6875,68.1875,65.25,68.125,5272200.0,-0.034007352941176516,1.2926829268292683,-39.0,59.473684210526315,56.1428389949281,-2.254694134627705,-3.4526551531434393,-6.572344222942924,-2.583995582520501,11.01800114643942,2.9375,1.044636348805497,3.0257812500000014,-4.203127464083096,10.254689964083099,-0.5886731070415436,6.640235607041554,-5.682634668799999,10.294117647058822,-37.62958794295352,3.61445435704155,6,-2.4375,-4.5,-8.89453125,-3.1875,6.6875,3,0.12559467174119887,2.8823529411764706,68.0,-1.6341463414634145,67.5,-3.5555555555555554,67.0625,0.12559467174119887
4291,2000-06-09,62.625,68.5,61.0,66.0,10110500.0,-0.04662226450999052,-1.2641509433962264,1.3846153846153846,55.3921568627451,57.440206758062494,1.72394429660973,-0.32822465660179034,-3.5701203871372726,0.3805737689330684,11.015219288962324,7.5,1.5097122358966502,-0.08671875000000284,-7.299250069769215,7.125812569769209,-3.692984409884616,3.5195469098846033,-1.6706212019199995,19.11764705882353,-32.88269578393288,3.606265659884607,6,2.28125,-0.6875,-5.83203125,-0.125,12.234375,4,0.16766467065868262,1.2926829268292683,65.6875,2.8823529411764706,68.0,-1.6341463414634145,67.5,0.16766467065868262
4292,2000-06-12,61.0,63.9375,60.0,63.25,9648700.0,-0.02594810379241519,1.1724137931034482,0.6666666666666666,57.800511508951416,57.55247209719154,4.092890269253928,1.2527091163138238,-1.961046115039636,1.8502961140028162,10.855722260315515,3.9375,1.59934865827001,-1.6429687500000014,-8.895118463902932,5.609180963902929,-5.26904360695147,1.9831061069514675,8.5,10.526315789473683,-44.79471206265549,3.6260748569514654,6,3.75,1.5,-4.20703125,1.0,12.4375,0,0.19979508196721318,-1.2641509433962264,62.625,1.2926829268292683,65.6875,2.8823529411764706,68.0,0.19979508196721318
4293,2000-06-13,65.6875,65.875,60.875,60.875,6875300.0,0.07684426229508201,-1.077922077922078,-2.138888888888889,68.4090909090909,58.76527580999526,-0.25935949904895494,-3.4958888023518924,-6.646598698645491,-2.963806526138825,10.36334356874604,5.0,2.266192261558956,2.969531250000003,-4.380242140650552,10.319304640650557,-0.7053554453252815,6.64441794532528,3.6225000000000023,66.91176470588235,4.488666817675764,3.6748866953252786,6,-0.9375,-3.1875,-8.95703125,-3.6875,8.375,1,0.11703139866793522,1.1724137931034482,61.0,-1.2641509433962264,62.625,1.2926829268292683,65.6875,0.11703139866793522
4294,2000-06-14,64.3125,66.25,63.625,66.25,4743400.0,-0.020932445290199775,1.7096774193548387,-0.4025974025974026,59.44584382871536,59.101128035016245,1.3671930566116544,-2.2666348808129513,-5.221112908678393,-1.7705955717867425,9.79008453686325,2.625,2.9671588440868533,1.61328125,-5.717224549431165,8.943787049431165,-2.0519716497155827,5.278534149715583,4.811300000000003,50.73529411764706,-12.71151648902731,3.665252899715582,6,0.4375,-1.8125,-6.921875,-2.3125,13.6875,2,0.0796890184645287,-1.077922077922078,65.6875,1.1724137931034482,61.0,-1.2641509433962264,62.625,0.0796890184645287
4295,2000-06-15,66.4375,66.75,64.375,65.171875,5766900.0,0.033041788143828965,1.512396694214876,-0.6532258064516129,66.83168316831683,59.99247907488213,-0.5621790190803608,-4.337114797566713,-7.175194632200167,-3.980052033218854,9.369805509268575,2.4375,3.043827605290211,3.5625,-3.956664112277963,11.08166411227797,-0.19708205613898144,7.322082056138981,2.5038240000000087,75.73529411764706,8.548539129554015,3.7595820561389846,6,-1.6875,-3.9375,-9.015625,-4.4375,8.3125,3,0.06491063029162758,1.7096774193548387,64.3125,-1.077922077922078,65.6875,1.1724137931034482,61.0,0.06491063029162758
4296,2000-06-16,68.0,69.125,65.5,67.5,8687700.0,0.0235183443085607,1.6363636363636365,0.3950617283950617,67.4757281553398,61.28229921005594,-2.1991787399589526,-5.652897857383834,-8.647854378105038,-5.620775945643629,9.625674496450962,3.625,3.137172855036006,4.784374999999997,-3.0245557636227147,12.593305763622709,0.8799096181886483,8.688840381811353,-8.0,87.67123287671232,17.89729361482543,3.9044653818113546,6,-3.25,-5.5,-10.515625,-6.5625,5.625,4,0.06433823529411775,1.512396694214876,66.4375,1.7096774193548387,64.3125,-1.077922077922078,65.6875,0.06433823529411775
4297,2000-06-19,70.375,70.4375,67.0625,67.6875,6660500.0,0.03492647058823528,1.4,5.375,64.73684210526315,62.280339921382414,-4.531413173399372,-7.590078291875173,-10.990203518040687,-7.977155962746821,10.360558975505594,3.375,3.260556987991187,6.634374999999999,-1.6276054359296808,14.896355435929678,2.5033847820351554,10.765365217964835,-10.192500000000003,99.34640522875817,31.73429233593366,4.130990217964838,6,-5.15625,-7.40625,-12.890625,-10.125,-1.0,0,0.06372113676731783,1.6363636363636365,68.0,1.512396694214876,66.4375,1.7096774193548387,64.3125,0.06372113676731783
4298,2000-06-20,70.0,70.4375,69.5625,70.1875,8561200.0,-0.005328596802841923,1.5454545454545454,-0.06976744186046512,63.35078534031414,62.54625845436255,-4.206894531795868,-6.541360838582165,-10.541909859224639,-7.541617893825432,10.969446435643041,0.875,3.1327336344291226,5.618750000000006,-2.4892686917189337,13.726768691718945,1.564740654140536,9.672759345859475,-9.4073,93.57798165137615,26.980930969836365,4.054009345859469,6,-4.78125,-7.03125,-12.515625,-11.0625,-1.5,1,0.049107142857142794,1.4,70.375,1.6363636363636365,68.0,1.512396694214876,66.4375,0.049107142857142794
4299,2000-06-21,70.3125,70.875,69.125,69.4375,5478500.0,0.0044642857142858094,-1.3333333333333333,-4.666666666666667,61.95652173913044,62.82212929087412,-4.645381354930365,-5.999781248988938,-10.709483054368029,-7.764203494747683,11.44276044502723,1.75,3.116646419203356,5.193749999999994,-2.187536348455481,12.575036348455477,1.5031068257722495,8.884393174227732,-9.326008000000002,91.34615384615384,27.134363319459794,3.690643174227741,6,-4.875,-7.125,-12.21875,-11.375,-3.9375,2,0.05333333333333323,1.5454545454545454,70.0,1.4,70.375,1.6363636363636365,68.0,0.05333333333333323
4300,2000-06-22,66.6875,70.0,66.25,69.5,5983000.0,-0.05155555555555558,-1.0338983050847457,-3.2142857142857144,49.36061381074169,62.15195784065152,-0.9651050427041952,-1.9168241824563523,-6.986750469733778,-4.133324059978911,11.608936620175186,4.0625,2.9792265195600223,1.2156250000000028,-5.721412680185708,8.152662680185713,-2.2528938400928524,4.684143840092858,-5.107697520000002,22.093023255813954,-37.620677106612895,3.468518840092855,6,-1.25,-3.5,-8.0,-7.75,-1.75,3,0.169634489222118,-1.3333333333333333,70.3125,1.5454545454545454,70.0,1.4,70.375,0.169634489222118
4301,2000-06-23,66.625,68.625,65.875,66.625,3792200.0,-0.0009372071227741197,-2.6666666666666665,-0.0,49.104859335038356,61.18577426577229,-0.3079160314879914,-1.2333416498733527,-6.801554383072997,-4.091194987152022,12.389013504262719,2.75,2.643064804026018,0.71875,-5.252604316101298,6.690104316101298,-2.266927158050649,3.704427158050649,-4.487485668800005,15.0,-40.4778792889671,2.985677158050649,6,-0.75,-3.4375,-7.625,-8.1875,2.375,4,0.12195121951219523,-1.0338983050847457,66.6875,-1.3333333333333333,70.3125,1.5454545454545454,70.0,0.12195121951219523
4302,2000-06-26,69.9375,70.125,66.75,67.5,5719000.0,0.04971857410881797,1.4,100.0,54.46224256292906,59.63612444953209,-2.4801181537706185,-3.8835283925895965,-9.931699481352467,-7.379064081424744,13.16525453892376,3.5,2.5873884168691106,3.484375,-1.7860855998158343,8.754835599815834,0.8491447000920829,6.119605299907917,-7.275736528672006,81.25,26.817985235992815,2.6352302999079167,6,-2.6875,-6.75,-10.375,-12.0,0.375,0,0.052725647899910744,-2.6666666666666665,66.625,-1.0338983050847457,66.6875,-1.3333333333333333,70.3125,0.052725647899910744
4303,2000-06-27,67.375,70.1875,66.5,69.875,5663500.0,-0.03663985701519212,1.36,-1.0256410256410255,48.93617021276596,58.46838293664882,0.3876973858367876,-1.0603585451397066,-7.049656814907948,-4.811573664344152,13.378007699973637,3.6875,2.831432404248339,0.7218749999999972,-4.356859528196495,5.800609528196496,-1.8174922640982487,3.261242264098243,-4.220442336951685,30.0,-20.363283608944663,2.539367264098248,6,0.25,-4.1875,-7.71875,-9.4375,2.8125,1,0.029684601113172615,1.4,69.9375,-2.6666666666666665,66.625,-1.0338983050847457,66.6875,0.029684601113172615
4304,2000-06-28,69.125,69.9375,67.125,67.3125,4754000.0,0.025974025974025983,-1.5714285714285714,-0.725,55.96529284164859,57.261006233685684,-0.6792944881572254,-2.5056515010313944,-8.47333941868797,-6.556335886887467,13.29299850158869,2.8125,3.224322927408224,2.1968750000000057,-2.786200797927947,7.179950797927958,-0.29466289896396347,4.688412898963975,-5.5072157967345845,75.36231884057972,19.107244541339654,2.491537898963976,6,-0.9375,-5.9375,-9.96875,-11.1875,0.0,2,-0.009041591320072317,1.36,67.375,1.4,69.9375,-2.6666666666666665,66.625,-0.009041591320072317
4305,2000-06-29,68.25,69.75,67.5625,68.4375,4604000.0,-0.012658227848101222,-1.8,-0.10344827586206896,60.56338028169014,56.49296758105795,0.5362375654518559,-1.4334099893712278,-7.436651246592774,-5.753983132839366,13.30817389032899,2.1875,2.8869042931305273,1.1500000000000057,-3.7624573119881433,6.062457311988155,-1.3062286559940617,3.606228655994073,-4.196782848930511,55.072463768115945,-5.637338444702181,2.4562286559940727,6,0.125,-4.84375,-9.28125,-10.3125,3.875,3,-0.027472527472527486,-1.5714285714285714,69.125,1.36,67.375,1.4,69.9375,-0.027472527472527486
4306,2000-06-30,70.25,70.5,66.5625,67.75,6730700.0,0.0293040293040292,1.625,-13.333333333333334,67.12962962962963,56.75883286154311,-1.2416036303725377,-3.34915709260531,-9.171824177300707,-7.836694888246896,12.518395413628843,3.9375,3.057445765368513,2.987499999999997,-2.1220885095418964,8.097088509541898,0.43270574522904326,5.542294254770951,-5.78747587799468,93.75,25.589691877229342,2.5547942547709503,6,-1.875,-6.3125,-11.28125,-12.3125,-0.75,4,-0.07562277580071175,-1.8,68.25,-1.5714285714285714,69.125,1.36,67.375,-0.07562277580071175
4307,2000-07-03,68.5,69.75,68.3125,69.6875,3186800.0,-0.02491103202846978,1.1904761904761905,-0.475,55.84415584415584,55.92476291752551,0.239660302251977,-1.566243515621352,-7.107396258224718,-6.121543653445343,11.624377245058842,1.9375,2.8128192895593003,1.1656250000000057,-3.972480035444846,6.30373003544485,-1.4034275177224202,3.7346775177224316,-3.6527273253149986,50.0,-17.561532849975237,2.5690525177224224,7,-0.125,-4.5625,-9.53125,-10.5625,0.4375,0,0.007299270072992803,1.625,70.25,-1.8,68.25,-1.5714285714285714,69.125,0.007299270072992803
4308,2000-07-05,73.8125,74.25,68.875,69.375,13114900.0,0.07755474452554734,1.0235294117647058,-3.736842105263158,66.96428571428571,56.48118113698722,-5.001081013156195,-6.726447390930019,-11.950614389490923,-11.41240766518279,11.007713860524246,5.75,2.5548022576025744,6.162499999999994,0.262511150768745,12.062488849231244,3.2125055753843696,9.112494424615619,-8.603563685796104,94.3089430894309,23.602018534406767,2.949994424615626,7,-3.75,-6.6875,-14.84375,-15.875,-5.875,2,-0.047417442845046565,1.1904761904761905,68.5,1.625,70.25,-1.8,68.25,-0.047417442845046565
4309,2000-07-06,73.25,73.625,70.0,72.75,9974600.0,-0.007620660457239636,4.8,0.11267605633802817,62.88416075650118,57.98379746429382,-4.445576595076446,-6.061226196645492,-11.012407007657394,-10.790407115551915,10.357725220428533,3.8125,2.2270326934442437,5.337500000000006,-1.0731203000629677,11.748120300062972,2.132189849968526,8.542810150031485,-7.31777859093242,86.99186991869918,16.2220112277151,3.2053101500314845,7,-3.1875,-6.125,-14.484375,-15.3125,-3.5625,3,-0.04180887372013653,1.0235294117647058,73.8125,1.1904761904761905,68.5,1.625,70.25,-0.04180887372013653
4310,2000-07-07,73.9375,76.0,73.0625,73.75,9534800.0,0.009385665529010323,-2.76,0.375,61.613691931540345,59.37366775279405,-4.466179279871795,-6.428562278199848,-11.403163436656286,-11.452724650639375,10.270552460434775,2.9375,1.974554913084063,5.612499999999997,-1.2416669999467018,12.466666999946696,2.1854165000266477,9.039583499973347,-7.339856303657825,78.1456953642384,9.120743770950867,3.42708349997335,7,-2.6875,-5.9375,-14.703125,-16.0,-4.5,4,-0.0650887573964497,4.8,73.25,1.0235294117647058,73.8125,1.1904761904761905,68.5,-0.0650887573964497
4311,2000-07-10,73.125,75.9375,72.625,74.5,7577600.0,-0.01098901098901095,-1.7894736842105263,-7.333333333333333,55.729166666666664,59.514437097653776,-2.9443175039994145,-5.04790412106496,-10.196499473600767,-10.619511176232251,11.356491882701034,3.3125,1.7272035796711123,4.275000000000006,-2.345393135090859,10.895393135090877,0.9648034324545733,7.585196567545438,-5.587120673292048,62.601626016260155,-2.480963556885527,3.310196567545436,7,-1.875,-5.125,-13.5,-15.1875,-5.375,0,-0.013675213675213627,-2.76,73.9375,4.8,73.25,1.0235294117647058,73.8125,-0.013675213675213627
4312,2000-07-11,73.1875,74.8125,72.4375,72.5,6149300.0,0.0008547008547008517,-4.846153846153846,-0.5,56.72823218997362,60.380221761787965,-2.7908065157840127,-4.374831813968697,-9.916428550092789,-10.73756588331743,12.660767238344409,2.375,2.1312188635179297,3.7281250000000057,-2.038480741362605,9.49473074136261,0.8448221293187004,6.611427870681311,-4.803408605962844,60.526315789473685,-0.9124805215289342,2.883302870681303,7,-1.90625,-5.1875,-11.90625,-13.9375,-5.5,1,-0.05038428693424424,-1.7894736842105263,73.125,-2.76,73.9375,4.8,73.25,-0.05038428693424424
4313,2000-07-12,73.375,74.8125,71.4375,74.75,5595100.0,0.00256191289496166,3.5,-2.0,56.49867374005305,60.43948630605513,-2.277170851031997,-4.170708344561831,-9.74808604972413,-11.025999841985275,13.469946969646706,3.375,2.6003628068454105,3.53125,-2.201490113639082,9.263990113639082,0.664879943180452,6.397620056819548,-4.229317745366558,56.25,-1.3476480140007325,2.8663700568195423,7,-2.09375,-5.375,-11.875,-13.96875,-5.5625,2,-0.060477001703577504,-4.846153846153846,73.1875,-1.7894736842105263,73.125,-2.76,73.9375,-0.060477001703577504
4314,2000-07-13,69.4375,73.8125,68.6875,73.0625,8188600.0,-0.053662691652470174,1.0,2.6363636363636362,55.75916230366492,59.905684308496774,1.9101965402406762,0.17964048654850728,-5.50122042213961,-7.190402096260655,13.859499991243238,5.125,2.5746745901837897,-0.6624999999999943,-5.779293815209741,4.454293815209752,-3.2208969076048675,1.8958969076048788,6.5625,10.256410256410255,-49.6911937550428,2.558396907604875,7,1.84375,-1.4375,-7.484375,-9.6875,-3.5625,3,-0.02160216021602157,3.5,73.375,-4.846153846153846,73.1875,-1.7894736842105263,73.125,-0.02160216021602157
4315,2000-07-14,70.75,71.875,69.5,69.9375,6284100.0,0.018901890189019,-1.8148148148148149,-0.22413793103448276,58.2089552238806,58.91449826341355,1.1059137280878275,-0.8360786091367771,-6.406159918201553,-8.537332004372828,14.143759684835889,2.4375,2.982644579983827,0.43437500000000284,-4.387531391667125,5.25628139166713,-1.976578195833568,2.8453281958335737,5.103750000000005,28.448275862068968,-35.64882799651167,2.410953195833564,7,1.40625,-2.75,-8.53125,-11.0,-3.5,4,-0.015017667844522964,1.0,69.4375,3.5,73.375,-4.846153846153846,73.1875,-0.015017667844522964
4316,2000-07-17,72.375,73.9375,71.1875,71.3125,6009900.0,0.0229681978798586,-3.1904761904761907,1.3076923076923077,55.199999999999996,58.84292539184067,-0.2078088271933325,-2.2308878798232286,-7.6869829106746295,-10.250532804080969,14.08791249082939,3.1875,3.0780851879829214,1.8406250000000028,-2.9357000779234284,6.616950077923434,-0.5475375389617199,4.2287875389617255,3.3354250000000008,60.204081632653065,-1.652108634724577,2.388162538961716,7,-0.03125,-4.375,-10.15625,-12.625,-3.3125,0,-0.040587219343696024,-1.8148148148148149,70.75,1.0,69.4375,3.5,73.375,-0.040587219343696024
4317,2000-07-18,74.859375,76.0,71.75,71.9375,6063000.0,0.03432642487046622,-1.5781990521327014,2.75,66.0200668896321,58.73801218910138,-1.8944641762690964,-4.5978113076418055,-9.887929827572293,-12.827520558613756,13.928097011341068,4.25,3.19233796157242,4.100781249999997,-1.0503623039743673,9.251924803974362,1.525209473012822,6.676353026987172,-6.171875,84.4017094017094,17.751051536102224,2.575571776987179,7,-2.515625,-6.859375,-11.4375,-15.109375,-4.296875,1,-0.094969734919641,-3.1904761904761907,72.375,-1.8148148148148149,70.75,1.0,69.4375,-0.094969734919641
4318,2000-07-19,73.4375,74.875,73.0625,74.1875,6572200.0,-0.0189939469839282,-1.4166666666666667,-0.25668449197860965,59.362279511533245,58.346692050771615,-0.5938238832189029,-3.062203907089099,-8.26785557564773,-11.523433818604637,13.759644904755792,1.8125,2.9190980184015984,2.507031249999997,-2.7655010187958595,7.779563518795854,-0.12923488439793118,5.1432973843979255,-4.603750000000005,64.95726495726495,-0.5669951705420573,2.636266134397931,7,-1.09375,-5.0,-9.8125,-13.6875,-0.8125,2,-0.07829787234042551,-1.5781990521327014,74.859375,-3.1904761904761907,72.375,-1.8148148148148149,70.75,-0.07829787234042551
4319,2000-07-20,74.0625,74.75,73.625,73.875,5608100.0,0.008510638297872353,-2.272727272727273,-0.25,62.75720164609054,58.47374868572164,-1.2197165856445906,-3.575158866088344,-8.620846357766453,-12.181951906562695,13.582089437013437,1.3125,3.215189798674345,2.944531249999997,-2.499397147206807,8.388459647206801,0.22256705139659516,5.666495448603399,-5.085425000000001,70.1923076923077,3.2077472292871363,2.721964198603403,7,-1.71875,-4.25,-10.4375,-14.3125,0.5625,3,-0.08438818565400841,-1.4166666666666667,73.4375,-1.5781990521327014,74.859375,-3.1904761904761907,72.375,-0.08438818565400841
4320,2000-07-21,78.0,79.984375,72.75,72.875,15289500.0,0.05316455696202538,-1.691860465116279,27.333333333333332,65.6763590391909,59.57899228266878,-5.051576149636929,-6.979545485528661,-12.230945064904532,-16.126422119176688,14.77953281515996,7.234375,2.8115667063659515,6.31640625,0.4745002733544368,12.158312226645563,3.3954532616772184,9.237359238322782,-8.882466500000007,77.44227353463587,13.27150619476285,2.920952988322783,7,-3.6640625,-5.8203125,-14.375,-18.25,-4.25,4,-0.15544871794871795,-2.272727272727273,74.0625,-1.4166666666666667,73.4375,-1.5781990521327014,74.859375,-0.15544871794871795
4321,2000-07-24,74.75,80.4375,74.5,79.1875,8720300.0,-0.04166666666666663,-1.4050632911392404,-0.8658536585365854,61.91895113230036,60.155738831816194,-1.728611010428736,-3.2565981605727075,-8.742989982565149,-12.852464346459854,16.18966244421533,5.9375,2.529106025257576,2.66015625,-2.8193761186826407,8.13968861868264,-0.07960993434132035,5.39992243434132,-5.197792840000005,34.53237410071942,-30.132521946067627,2.7397661843413226,7,-0.1875,-1.78125,-11.125,-15.0,-2.625,0,-0.10033444816053516,-1.691860465116279,78.0,-2.272727272727273,74.0625,-1.4166666666666667,73.4375,-0.10033444816053516
4322,2000-07-25,73.625,76.0,72.25,75.5625,5172100.0,-0.015050167224080258,1.6666666666666667,0.43661971830985913,49.574468085106375,59.38638264793322,-0.5979009360232794,-1.9406746874110752,-7.412379821017495,-11.71379695700103,16.941704401760266,3.75,2.2095242926427687,1.3507812499999972,-4.071672931866445,6.773235431866439,-1.3604458409332238,4.062008340933218,-3.419675269600006,16.793893129770993,-42.29862782108502,2.711227090933219,7,0.9375,-0.46875,-10.0,-13.875,-0.5625,1,-0.061969439728353115,-1.4050632911392404,74.75,-1.691860465116279,78.0,-2.272727272727273,74.0625,-0.061969439728353115
4323,2000-07-26,69.375,75.875,69.125,74.4375,9597200.0,-0.05772495755517826,-1.4269662921348314,2.6129032258064515,42.46658566221142,57.90942968777171,3.380528029651785,2.6001540536721848,-3.0603470266567427,-7.4906715048948485,17.428774389714,6.75,2.0288618761090476,-2.999218749999997,-8.105817565229557,2.107380065229563,-5.552518157614784,-0.4459193423852099,11.0625,2.209944751381215,-51.14951829701819,2.5532994076147806,7,5.40625,3.78125,-5.28125,-9.15625,6.4375,2,0.017117117117117164,1.6666666666666667,73.625,-1.4050632911392404,74.75,-1.691860465116279,78.0,0.017117117117117164
4324,2000-07-27,68.5,71.5,68.25,69.125,13737000.0,-0.012612612612612595,-4.777777777777778,0.12345679012345678,39.50542822677926,55.83126002142712,4.5913925530584265,3.611071343292366,-2.107497074104373,-6.619964460556446,17.842781831236994,3.25,1.7757490108198226,-3.842968749999997,-9.040134710934225,1.354197210934231,-6.441551730467111,-1.244385769532883,11.711250000000007,2.051282051282051,-46.18291694060733,2.5985829804671154,7,5.84375,4.65625,-4.40625,-8.28125,7.9375,3,0.06021897810218979,-1.4269662921348314,69.375,1.6666666666666667,73.625,-1.4050632911392404,74.75,0.06021897810218979
4325,2000-07-28,66.375,69.625,65.125,69.125,8268400.0,-0.031021897810219023,1.4,4.4,37.60045924225029,53.87575549278827,6.7392379688649555,5.890402705364522,0.1291853696066596,-4.454774803161975,18.063136722924856,4.5,1.436711907357875,-5.874218749999997,-11.437037293141103,-0.3114002068588917,-8.65562802157055,-3.0928094784294444,13.357800000000012,8.16326530612245,-36.67333606994011,2.7814092715705514,7,6.40625,6.40625,-2.0625,-5.9375,6.125,4,0.12429378531073443,-4.777777777777778,68.5,-1.4269662921348314,69.375,1.6666666666666667,73.625,0.12429378531073443
4326,2000-07-31,64.9375,67.5,64.75,66.75,6788200.0,-0.021657250470809797,-1.5142857142857142,0.6590909090909091,35.57377049180327,50.49283367080729,7.834680670344923,7.282894667229556,1.7198792321857184,-2.9910238055716363,18.70246586316163,2.75,1.360295196545522,-7.046093749999997,-13.454012138333766,-0.638175361666228,-10.250052944166882,-3.8421345558331126,13.918832000000009,1.6666666666666667,-39.48396945331124,3.2039591941668863,7,7.65625,7.65625,-0.625,-4.5,3.125,0,0.1357074109720886,1.4,66.375,-4.777777777777778,68.5,-1.4269662921348314,69.375,0.1357074109720886
4327,2000-08-01,69.0,69.25,65.0,65.3125,9298200.0,0.06256015399422532,1.0298507462686568,-2.0344827586206895,43.26275264677575,48.703997352500906,3.1889765320815826,3.435936279593207,-2.096749503268512,-6.9654610851388625,19.37126108025699,4.3125,1.1966032460527174,-3.008593750000003,-9.362964679812904,3.345777179812899,-6.185779214906461,0.16859171490645508,8.727825440000004,38.20224719101123,-0.995524849222285,3.177185464906454,8,3.59375,3.59375,-4.46875,-8.5625,3.0,1,0.04528985507246386,-1.5142857142857142,64.9375,1.4,66.375,-4.777777777777778,68.5,0.04528985507246386
4328,2000-08-02,70.3125,71.375,68.0625,69.0,7762200.0,0.01902173913043481,-1.0784313725490196,0.3559322033898305,51.46596858638743,47.44941590142278,1.549527747837999,1.9476370343330274,-3.0564181282456815,-8.190353732260824,18.94453232761909,3.3125,1.0399841799082452,-1.5210937500000057,-7.859046239231574,4.816858739231563,-4.690069994615797,1.6478824946157857,6.377099404800006,82.4074074074074,37.91502976984158,3.168976244615785,8,2.28125,2.28125,-5.09375,-9.875,4.625,2,0.039111111111111097,1.0298507462686568,69.0,-1.5142857142857142,64.9375,1.4,66.375,0.039111111111111097
4329,2000-08-03,70.1875,71.625,68.875,68.875,5829000.0,-0.001777777777777767,-3.1904761904761907,1.0,49.0185387131952,45.59854697631215,1.1924531964221927,1.930411582283,-2.52037802373313,-7.952635171256581,18.5172971765733,2.75,0.35072747379491886,-1.4929687500000028,-7.8348142558626535,4.848876755862648,-4.663891502931335,1.6779540029313296,5.546931452416004,79.0909090909091,31.2236661889281,3.1709227529313284,8,2.40625,2.40625,-4.78125,-9.75,2.0625,3,0.08014247551202147,-1.0784313725490196,70.3125,1.0298507462686568,69.0,-1.5142857142857142,64.9375,0.08014247551202147
4330,2000-08-04,69.125,71.375,67.5625,70.5625,5847600.0,-0.015138023152270752,1.489795918367347,-1.0952380952380953,44.215795328142384,43.63152966473905,0.9651368091024608,2.7551427201428282,-1.181676059984028,-6.690639549671431,17.33311864117151,3.8125,-0.10528876881880933,-2.3148437499999943,-8.661305568290558,4.03161806829057,-5.488074659145269,0.8583871591452805,5.7306769362227215,63.63636363636363,16.6137779862932,3.173230909145279,8,1.25,3.46875,-3.4375,-8.6875,3.625,4,0.10578661844484638,-3.1904761904761907,70.1875,-1.0784313725490196,70.3125,1.0298507462686568,69.0,0.10578661844484638
4331,2000-08-07,72.125,72.25,67.8125,69.1875,7908000.0,0.0433996383363473,1.7843137254901962,-2.0434782608695654,45.2211906062261,43.14783216708568,-2.7338736875091456,-0.3411046373394129,-3.810517656108374,-9.571468435001677,16.351987626556188,4.4375,-0.6667685382877835,0.7351562500000028,-5.571034211549318,7.041346711549323,-2.4179389807746645,3.88825148077467,1.9222227813249049,98.27586206896551,53.66894681837981,3.153095230774663,8,-1.8125,0.46875,-6.234375,-11.6875,-0.1875,0,0.005199306759098743,1.489795918367347,69.125,-3.1904761904761907,70.1875,-1.0784313725490196,70.3125,0.005199306759098743
4332,2000-08-08,69.5,72.0,69.34375,71.8125,6420100.0,-0.036395147313691534,-1.0238095238095237,-0.7872340425531915,43.39622641509434,43.251125584072675,-0.8443295595046294,2.1012022195430404,-0.8714622904858942,-6.94114639809532,15.398057921014068,2.78125,-1.775413010016706,-1.7054687499999943,-8.00598234219973,4.595044842199741,-4.855725546099862,1.4447880460998732,3.8034449588189148,41.333333333333336,-0.6705080698994905,3.150256796099868,8,-1.0,3.09375,-3.34375,-9.0625,-2.0625,1,-0.020683453237410054,1.7843137254901962,72.125,1.489795918367347,69.125,-3.1904761904761907,70.1875,-0.020683453237410054
4333,2000-08-09,68.9375,70.5,68.875,70.1875,5265800.0,-0.008093525179856065,-1.3636363636363635,0.5405405405405406,41.38655462184874,43.460139627969276,-0.39159578511488746,2.439273086550486,-0.13600898750652846,-6.350594624204199,14.76436752304276,1.625,-2.6462533325317708,-2.046093749999997,-8.337449320435638,4.245261820435644,-5.191771535217811,1.0995840352178163,3.6816693621133965,29.333333333333332,-8.728744426147909,3.14567778521782,8,-0.4375,3.65625,-2.78125,-8.5,-1.3125,2,0.04442429737080689,-1.0238095238095237,69.5,1.7843137254901962,72.125,1.489795918367347,69.125,0.04442429737080689
4334,2000-08-10,67.9375,69.1875,67.25,69.0,4668700.0,-0.01450589301903904,1.6956521739130435,0.85,31.235431235431236,42.75291429387827,0.5813586110512574,3.500613229028531,1.0208306702728436,-5.246241377177697,14.972862255963923,1.9375,-3.1212670901349497,-2.9710937499999943,-9.37481416682094,3.4326266668209513,-6.172953958410474,0.2307664584104856,4.0625,13.750000000000002,-18.53221458824241,3.2018602084104746,8,0.5625,4.65625,0.65625,-5.8125,-2.75,3,0.1030358785648573,-1.3636363636363635,68.9375,-1.0238095238095237,69.5,1.7843137254901962,72.125,0.1030358785648573
4335,2000-08-11,69.6875,69.9375,66.75,68.625,4336700.0,0.02575896964121438,3.08,-1.0,40.0,43.24471757256679,-0.725660244332829,1.7570151420379432,-0.5870433563705717,-6.9305498905066685,15.272359168463451,3.1875,-3.0338704805236603,-1.16796875,-7.594816053486824,5.258878553486824,-4.381392401743412,2.045454901743412,1.7325000000000017,53.40909090909091,20.52701912440388,3.2134236517434096,8,-1.0625,2.90625,-1.09375,-7.5625,-4.0,4,0.036771300448430466,1.6956521739130435,67.9375,-1.3636363636363635,68.9375,-1.0238095238095237,69.5,0.036771300448430466
4336,2000-08-14,69.4375,69.875,68.0625,69.625,3320500.0,-0.0035874439461883734,4.2727272727272725,-0.17647058823529413,41.432225063938624,43.04132561891822,0.25679821140172976,1.871620272114697,-0.2654125275730621,-6.625624696643911,14.960088035425956,1.8125,-2.7833616917765056,-1.2710937500000057,-7.685977013323878,5.143789513323867,-4.478535381661942,1.9363478816619306,1.4488999999999947,51.19047619047619,15.601122372494629,3.2074416316619336,8,0.0625,3.15625,0.1875,-5.8125,-0.3125,0,0.04770477047704769,3.08,69.6875,1.6956521739130435,67.9375,-1.3636363636363635,68.9375,0.04770477047704769
4337,2000-08-15,67.75,69.5,67.125,69.375,5147100.0,-0.024302430243024253,1.5333333333333334,8.666666666666666,46.28571428571429,42.46574180773232,1.9538021030382282,3.16127503151894,1.473571406238392,-4.8275880798570086,14.023069585344746,2.375,-2.3098620270399977,-2.6031250000000057,-8.834844977789388,3.6285949777893762,-5.718984988894704,0.5127349888946924,2.6454880000000003,26.666666666666668,-12.601953256472317,3.115859988894693,8,1.75,4.84375,1.875,-3.5,0.6875,1,0.06180811808118092,4.2727272727272725,69.4375,3.08,69.6875,1.6956521739130435,67.9375,0.06180811808118092
4338,2000-08-16,67.6875,69.625,67.5,69.0,4312000.0,-0.0009225092250922939,-1.5185185185185186,0.8076923076923077,48.07121661721068,42.360483797067374,1.7933807790893184,2.9206557865872185,1.5737864812955706,-4.60389536819828,13.019545326964233,2.125,-1.5931594512175167,-2.378124999999997,-8.54086786913328,3.7846178691332852,-5.459496434566631,0.7032464345666369,2.256348959999997,29.411764705882355,-13.96294963040868,3.081371434566641,8,1.8125,4.90625,1.953125,-3.375,4.375,2,-0.003693444136657398,1.5333333333333334,67.75,4.2727272727272725,69.4375,3.08,69.6875,-0.003693444136657398
4339,2000-08-17,67.8125,69.4375,67.625,68.75,5090600.0,0.001846722068328699,-1.7619047619047619,0.7142857142857143,53.77049180327869,43.42211673874919,1.448369709859307,2.4278929627713524,1.4726127098709725,-4.658148379341128,11.961789370689813,1.8125,-1.3862772890217059,-1.9406249999999972,-7.879800663826586,3.998550663826599,-4.910212831913299,1.0289628319133044,1.8125,33.33333333333333,-13.896602782566347,2.9695878319132976,8,1.6875,4.78125,1.828125,-3.375,1.875,3,-0.0027649769585254003,-1.5185185185185186,67.6875,1.5333333333333334,67.75,4.2727272727272725,69.4375,-0.0027649769585254003
4340,2000-08-18,65.875,67.9375,65.8125,67.375,5871600.0,-0.02857142857142858,-1.6153846153846154,1.6,52.39616613418531,44.219336241855764,3.214404583881077,3.594747762299974,3.486466456929392,-2.6993695460716935,9.84157207690218,2.125,-1.6582200429743068,-3.2718749999999943,-8.023134355215944,1.4793843552159558,-5.647504677607969,-0.8962453223920193,3.75,1.5384615384615385,-49.329371991675856,2.3756296776079786,8,3.03125,6.71875,3.765625,-1.4375,5.6875,4,-0.010436432637571103,-1.7619047619047619,67.8125,-1.5185185185185186,67.6875,1.5333333333333334,67.75,-0.010436432637571103
4341,2000-08-21,67.25,68.9375,66.375,66.875,4673300.0,0.020872865275142205,-2.727272727272727,-0.25,44.814814814814824,44.37695717515804,1.2015156258750324,1.7170934459566496,2.3041007063477252,-4.035897606806046,7.3773578007237175,3.0625,-1.820931176928866,-1.5218749999999943,-5.538140244373039,2.494390244373051,-3.530007622186517,0.48625762218652824,2.1875,37.704918032786885,-14.155098953677786,2.00813262218652,8,0.90625,5.34375,2.828125,-2.8125,4.125,0,-0.02323420074349447,-1.6153846153846154,65.875,-1.7619047619047619,67.8125,-1.5185185185185186,67.6875,-0.02323420074349447
4342,2000-08-22,69.0625,69.625,67.6875,67.75,5550200.0,0.02695167286245348,-1.6956521739130435,3.5,46.40287769784173,44.934326405823924,-0.7594325670213493,-0.4793182243341221,0.761654686833765,-5.767061196290946,5.615710488357613,2.375,-1.7015216969856084,0.5187499999999972,-2.7934334506149128,3.830933450614907,-1.137341725307465,2.1748417253074592,-4.3125,85.24590163934425,35.71116815732663,1.6560917253074574,8,-1.1875,3.53125,1.109375,-4.625,1.1875,1,0.0009049773755656076,-2.727272727272727,67.25,-1.6153846153846154,65.875,-1.7619047619047619,67.8125,0.0009049773755656076
4343,2000-08-23,70.5625,71.5,69.125,71.0,7099700.0,0.021719457013574583,2.3043478260869565,-0.3333333333333333,51.000000000000014,47.13038960188713,-2.240274287601636,-1.987702768749159,-0.5964085287105121,-7.194139657960733,5.083458351951665,2.4375,-1.8127012468557808,1.9593749999999943,-1.4565019680021152,5.375251968002104,0.25143651599893246,3.667313484001056,-5.715000000000003,83.51648351648352,36.16221634863097,1.7079384840010563,8,-1.90625,2.03125,-0.390625,-5.375,-0.734375,2,-0.030115146147032812,-1.6956521739130435,69.0625,-2.727272727272727,67.25,-1.6153846153846154,65.875,-0.030115146147032812
4344,2000-08-24,72.625,73.25,70.75,70.75,6144800.0,0.029229406554472925,-1.6666666666666667,-4.285714285714286,58.86075949367089,49.22602954562833,-3.9872264766723475,-3.926644025108999,-2.4457517435226777,-9.139050171443401,5.006629483116518,2.6875,-1.6093598955903161,3.815624999999997,-0.04342003969854602,7.67467003969854,1.8861024801507256,5.745147519849269,-7.511400000000009,91.59663865546219,44.38926151040863,1.929522519849275,8,-3.09375,-0.03125,-2.234375,-6.875,-6.875,3,-0.0077452667814114085,2.3043478260869565,70.5625,-1.6956521739130435,69.0625,-2.727272727272727,67.25,-0.0077452667814114085
4345,2000-08-25,74.625,75.625,72.9375,73.0625,6089400.0,0.027538726333907082,-1.9655172413793103,0.8333333333333334,56.666666666666664,50.91874527926478,-5.825836273638046,-5.5620537646009325,-4.273465534776619,-10.96173349143048,5.782857457798702,3.0,-1.2227669114304973,5.403125000000003,0.9255722511848745,9.880677748815131,3.1643486255924387,7.641901374407567,-9.023216000000005,89.1891891891892,46.44055808453092,2.2387763744075615,8,-3.90625,-2.03125,-3.546875,-8.875,-7.875,4,-0.06616415410385257,-1.6666666666666667,72.625,2.3043478260869565,70.5625,-1.6956521739130435,69.0625,-0.06616415410385257
4346,2000-08-28,73.75,76.0,72.875,74.875,4627700.0,-0.011725293132328285,-1.173913043478261,-0.72,62.50000000000001,52.72033258085209,-4.777144570851945,-4.208778587835951,-3.283166485789934,-9.963600026327398,6.532025204531494,3.125,-0.43799010807411776,4.087500000000006,-0.3490779249564895,8.5240779249565,1.8692110375217652,6.305788962478246,-7.346358719999998,72.93233082706767,28.76521193729792,2.2182889624782463,8,-2.84375,-1.15625,-0.4921875,-6.0078125,-9.3125,0,-0.029661016949152574,-1.9655172413793103,74.625,-1.6666666666666667,72.625,2.3043478260869565,70.5625,-0.029661016949152574
4347,2000-08-29,72.125,74.625,72.0,74.5,5194100.0,-0.02203389830508473,1.0,2.111111111111111,58.82352941176471,53.9150340024692,-2.756122883024503,-2.4639874251137,-1.63593792476712,-8.266577493884142,7.202327517959365,2.625,-0.09917987045659515,2.3062500000000057,-2.250573252869856,6.863073252869867,0.027838373565074903,4.5846616264349365,-4.761722848000005,43.63636363636363,-2.3076933321671262,2.278411626434929,8,-1.21875,-1.75,1.640625,-4.15625,-5.5,1,-0.010398613518197597,-1.173913043478261,73.75,-1.9655172413793103,74.625,-1.6666666666666667,72.625,-0.010398613518197597
4348,2000-08-30,73.0625,73.75,71.75,72.3125,4622300.0,0.012998266897746857,-1.1333333333333333,-0.3157894736842105,64.23611111111111,55.07788059222836,-3.186044643368362,-3.3570168762191486,-2.5277680066483867,-9.103917428208426,7.304345294928341,2.0,0.24640791277859364,3.106250000000003,-1.6737969332644838,7.886296933264489,0.7162265333677595,5.496273466632246,-4.835550563200002,44.047619047619044,-5.722205893863588,2.390023466632242,8,-2.15625,-2.6875,0.796875,-5.09375,-10.0,2,-0.03849443969204447,1.0,72.125,-1.173913043478261,73.75,-1.9655172413793103,74.625,-0.03849443969204447
4349,2000-08-31,75.8125,76.625,72.6875,73.25,7785200.0,0.03763900769888795,-1.1355932203389831,3.4166666666666665,66.11842105263159,56.60257558316684,-5.232118451314079,-5.970088473995361,-5.209275583829708,-11.703817157680149,7.62785379502766,3.9375,0.659389090967224,5.575000000000003,0.12296633790360545,11.0270336620964,2.848983168951804,8.301016831048202,-6.808245506879999,83.33333333333334,32.61836087022531,2.726016831048196,8,-4.3125,-5.125,-1.84375,-7.84375,-12.625,3,-0.0789365210222589,-1.1333333333333333,73.0625,1.0,72.125,-1.173913043478261,73.75,-0.0789365210222589
4350,2000-09-01,76.4375,76.625,74.1875,76.5625,4917600.0,0.008244023083264551,18.5,-0.04878048780487805,68.06451612903226,59.185875729191,-4.694991068446257,-6.344448312566001,-5.640245977035846,-12.177550482230345,8.386578840295067,2.4375,1.0889565959125918,5.834374999999994,-0.24788390235394786,11.916633902353936,2.7932455488230232,8.875504451176965,-6.518756046054392,96.15384615384616,43.619504060495274,3.041129451176968,9,-4.28125,-5.75,-2.6875,-8.46875,-15.75,4,-0.13982011447260834,-1.1355932203389831,75.8125,-1.1333333333333333,73.0625,1.0,72.125,-0.13982011447260834
4351,2000-09-05,72.5,76.0,71.875,76.0,7469600.0,-0.05151267375306623,1.3571428571428572,28.0,60.98265895953758,60.80585142493497,0.07323982541007013,-2.5058921780483843,-1.5484551240177495,-8.098418613184691,8.59048053468325,4.5625,1.3171382770280928,1.8781249999999972,-4.22615992191308,7.982409921913074,-1.1740174609565344,4.930267460956529,-1.7765053205278605,15.384615384615385,-38.752030252602275,3.052142460956536,9,0.375,-1.8125,0.28125,-4.53125,-6.8125,1,-0.07931034482758625,18.5,76.4375,-1.1355932203389831,75.8125,-1.1333333333333333,73.0625,-0.07931034482758625
4352,2000-09-06,68.0625,73.0,68.0,72.5,9203300.0,-0.06120689655172418,-1.1917808219178083,1.2678571428571428,50.72115384615385,60.774868518952076,4.865647190209984,1.9166602954820604,2.8881646208127734,-3.534421707596522,8.382962227652527,5.0,1.6538077830709312,-2.487499999999997,-8.680609498721822,3.7056094987218273,-5.584054749360902,0.609054749360908,8.5625,0.7246376811594203,-54.203949070303565,3.096554749360911,9,4.25,2.75,4.53125,-0.09375,-6.1875,2,-0.053259871441689643,1.3571428571428572,72.5,18.5,76.4375,-1.1355932203389831,75.8125,-0.053259871441689643
4353,2000-09-07,72.0,73.125,69.625,69.6875,7854100.0,0.05785123966942152,-1.8717948717948718,-0.5211267605633803,57.02306079664571,60.57067977483816,1.2890586407113318,-1.8758150604017771,-0.9218700164791187,-7.240410519619246,8.3124111632569,5.0625,2.198201236546666,1.296875,-4.879783497712893,7.473533497712893,-1.7914542488564535,4.3852042488564535,4.452500000000001,46.3768115942029,-10.817322645301168,3.0883292488564495,9,0.3125,-0.78125,0.59375,-4.03125,-7.125,3,-0.07465277777777779,-1.1917808219178083,68.0625,1.3571428571428572,72.5,18.5,76.4375,-0.07465277777777779
4354,2000-09-08,74.9375,76.3125,71.1875,72.8125,8089800.0,0.04079861111111116,1.1025641025641026,0.918918918918919,64.70588235294119,61.463925962202005,-1.4370364391886028,-4.492327826503896,-3.7515589493928587,-9.936947033091542,9.07561929819655,5.125,2.6994104329490654,3.8843750000000057,-2.4243328239442263,10.193082823944238,0.7300210880278826,7.038728911972129,-6.9375,80.43478260869566,15.531350827347353,3.154353911972119,9,-2.625,-3.71875,-2.34375,-6.96875,-11.125,4,-0.15846538782318598,-1.8717948717948718,72.0,-1.1917808219178083,68.0625,1.3571428571428572,72.5,-0.15846538782318598
4355,2000-09-11,72.25,74.875,72.0,74.125,6646200.0,-0.03586321934945791,-1.4210526315789473,-0.8823529411764706,57.782101167315176,60.93971498079258,0.9813392492781503,-1.6896371149958043,-0.9570458554940728,-7.10150066266138,9.651617316021808,2.9375,2.9613936979728663,1.0687499999999943,-5.227251759680129,7.364751759680118,-2.0792508798400746,4.216750879840063,-4.083749999999995,51.127819548872175,-16.504864393363924,3.1480008798400627,9,0.0625,-1.03125,0.34375,-4.28125,-8.375,0,-0.12543252595155707,1.1025641025641026,74.9375,-1.8717948717948718,72.0,-1.1917808219178083,68.0625,-0.12543252595155707
4356,2000-09-12,72.75,74.125,71.375,72.0,4767700.0,0.006920415224913601,-1.75,-0.4,55.98377281947262,60.6241864705379,0.36271521078309377,-2.0329807512328557,-1.4064921819318812,-7.411222857634613,10.179959052131967,2.75,2.9013121673930584,1.4031250000000028,-4.873983971451281,7.680233971451287,-1.735429485725632,4.541679485725638,-4.420824999999994,57.14285714285714,-7.920583756349842,3.1385544857256416,9,-0.4375,-1.53125,-1.265625,-4.78125,-5.1875,1,-0.165807560137457,-1.4210526315789473,72.25,1.1025641025641026,74.9375,-1.8717948717948718,72.0,-0.165807560137457
4357,2000-09-13,71.9375,72.5,71.25,72.375,5692500.0,-0.011168384879725046,2.6363636363636362,-0.5833333333333334,52.28215767634855,59.29596942223095,1.2804771743970065,-0.9388118782129027,-0.49542116019785,-6.37930366516818,10.86015305749058,1.5,2.7243658244703965,0.3812499999999943,-5.6658377070572215,6.42833770705721,-2.6422938535286136,3.404793853528602,-3.4486584999999934,34.57943925233645,-26.986976003844894,3.0235438535286114,9,0.375,-0.71875,-0.484375,-3.75,-4.125,2,-0.08688097306689835,-1.75,72.75,-1.4210526315789473,72.25,1.1025641025641026,74.9375,-0.08688097306689835
4358,2000-09-14,67.4375,71.875,65.1875,71.875,21630800.0,-0.0625543006081668,2.0140845070422535,10.142857142857142,42.034548944337814,56.61998363242053,5.474346462958152,3.7328854115363583,3.881627833473061,-1.6409124540030575,11.818711780038191,6.75,2.370155289706716,-4.106250000000003,-10.187944383882495,1.9754443838824898,-7.147097191941242,-1.0654028080587636,8.875,20.224719101123593,-35.992209164320414,3.0408471919412463,9,3.46875,3.46875,3.109375,1.28125,1.3125,3,-0.08248378127896205,2.6363636363636362,71.9375,-1.75,72.75,-1.4210526315789473,72.25,-0.08248378127896205
4359,2000-09-15,67.625,69.625,66.625,68.75,12453900.0,0.002780352177942591,1.0869565217391304,0.2535211267605634,38.617886178861795,53.34813586017937,4.473778871784575,3.7214171385511747,3.5889544407384903,-1.6344121909925775,12.829072207049485,3.0,2.183939762070551,-3.909374999999997,-10.01581505926275,2.197065059262755,-6.962595029631373,-0.8561549703686211,8.465000000000003,25.161290322580644,-25.774282494485167,3.053220029631377,9,3.125,3.28125,2.921875,1.09375,3.3125,4,-0.0406654343807763,2.0140845070422535,67.4375,2.6363636363636362,71.9375,-1.75,72.75,-0.0406654343807763
4360,2000-09-18,65.1875,68.5625,64.9375,68.375,5783700.0,-0.03604436229205177,1.0350877192982457,2.8333333333333335,36.7504835589942,50.65567192678566,5.752591916896819,6.434679884736411,5.868625066761837,0.9379801580436009,13.38258936281565,3.625,1.7212016738804152,-6.3125,-12.55920966020895,-0.0657903397910502,-9.435854830104475,-3.189145169895525,10.684449999999998,2.7210884353741496,-43.555291621747564,3.1233548301044767,9,5.4375,5.59375,5.359375,5.03125,6.1875,0,-0.021093000958772756,1.0869565217391304,67.625,2.0140845070422535,67.4375,2.6363636363636362,71.9375,-0.021093000958772756
4361,2000-09-19,65.6875,67.8125,64.125,66.0,6249100.0,0.007670182166826356,-1.1454545454545455,0.09803921568627451,39.67935871743487,49.428805801372434,4.676385809246241,6.1256864759966305,5.239544947572369,0.6270467762147263,14.435081582714782,3.6875,0.9458740274724278,-5.734375,-12.238659392654341,0.7699093926543412,-8.98651719632717,-2.4822328036728294,9.747072000000003,18.65671641791045,-26.798873251135927,3.2521421963271684,9,4.53125,4.6875,4.921875,4.53125,2.9375,1,-0.027592768791626976,1.0350877192982457,65.1875,1.0869565217391304,67.625,2.0140845070422535,67.4375,-0.027592768791626976
4362,2000-09-20,69.125,69.375,66.0,66.75,5918400.0,0.05233111322549955,1.3478260869565217,-7.6,44.15584415584416,47.9991150635056,1.5706185058216988,2.838647848841788,1.708232656210356,-2.6294166730145463,15.6128067109301,3.6875,0.0770563284808361,-2.299999999999997,-8.799569823821983,4.199569823821989,-5.54978491191099,0.9497849119109958,5.630997680000007,64.51612903225806,18.102426407339124,3.2497849119109916,9,1.09375,1.25,1.921875,1.09375,-0.625,2,-0.022603978300180794,-1.1454545454545455,65.6875,1.0350877192982457,65.1875,1.0869565217391304,67.625,-0.022603978300180794
4363,2000-09-21,68.4375,69.5,67.3125,68.5,4976100.0,-0.009945750452079571,1.121212121212121,-0.02631578947368421,38.3399209486166,45.06956379635842,1.8993740526914848,3.5402984577857524,2.2859527383508578,-1.7610440887951029,16.238234807035063,2.1875,-0.43268492116497725,-2.8812499999999943,-9.50840952886702,3.745909528867031,-6.194829764433507,0.43232976443351845,5.680637819200001,78.4090909090909,35.15086038995885,3.3135797644335163,9,1.0625,1.9375,2.609375,1.78125,-9.125,3,-0.0091324200913242,1.3478260869565217,69.125,-1.1454545454545455,65.6875,1.0350877192982457,65.1875,-0.0091324200913242
4364,2000-09-22,72.0625,72.125,68.25,68.25,7185400.0,0.052968036529680296,-1.0327868852459017,-61.0,43.682310469314075,43.502920385469416,-2.4320928157380024,-0.13597483707934543,-1.2820309725613157,-5.186247839400224,16.01135754455797,3.875,-0.2585376934361392,0.7718749999999943,-5.83669138546162,7.380441385461609,-2.532408192730813,4.0761581927308015,1.4560495500480073,99.21875,60.06339196478699,3.3042831927308045,9,-2.9375,-1.6875,-1.015625,-1.84375,-17.9375,4,-0.04596704249783179,1.121212121212121,68.4375,1.3478260869565217,69.125,-1.1454545454545455,65.6875,-0.04596704249783179
4365,2000-09-25,69.6875,73.875,69.125,72.0625,6932500.0,-0.03295750216825677,-1.7142857142857142,-0.6229508196721312,45.746691871455575,42.365466946800844,-0.5127281684993932,1.950138471177425,1.08125088995061,-2.585311749942406,15.058198668629286,4.75,-0.673870191293517,-1.3562500000000028,-7.807369343918097,5.094869343918091,-4.58180967195905,1.8693096719590443,-5.5625,57.05128205128205,14.274032198121496,3.225559671959044,9,-0.6875,0.6875,1.359375,0.53125,-11.75,0,0.017937219730941756,-1.0327868852459017,72.0625,1.121212121212121,68.4375,1.3478260869565217,69.125,0.017937219730941756
4366,2000-09-26,71.5625,72.0,68.9375,69.9375,5887200.0,0.026905829596412634,1.45,-0.6842105263157895,55.73770491803279,42.749416640321314,-2.8763705716178833,-0.10239619020740065,-0.8363078081166293,-4.266086484932572,13.931839780040395,3.0625,-1.6147247462535006,0.6281249999999972,-5.702860180464697,6.959110180464691,-2.53736759023235,3.793617590232344,-7.242500000000007,70.63492063492063,21.607264314279753,3.165492590232348,9,-2.5625,-1.1875,-0.8125,-1.34375,-11.203125,1,-0.0026200873362445254,-1.7142857142857142,69.6875,-1.0327868852459017,72.0625,1.121212121212121,68.4375,-0.0026200873362445254
4367,2000-09-27,71.375,71.875,69.6875,70.5,5427600.0,-0.0026200873362445254,1.3333333333333333,0.5384615384615384,48.83177570093458,43.50466405772096,-3.103408837747594,0.027441701057256296,-0.7745138259565039,-3.931381156191776,13.128310830227704,2.1875,-2.159904917912101,0.4781250000000057,-5.832016560469015,6.788266560469026,-2.6769457802345045,3.633195780234516,-6.863900000000001,61.904761904761905,12.023703082239727,3.155070780234508,9,-2.375,-1.0,-1.0,-1.15625,-9.9375,2,-0.038528896672504365,1.45,71.5625,-1.7142857142857142,69.6875,-1.0327868852459017,72.0625,-0.038528896672504365
4368,2000-09-28,70.25,71.0,68.5,70.40625,7519100.0,-0.015761821366024553,2.7209302325581395,-0.17857142857142858,40.6015037593985,43.725066011113924,-1.7181860990215512,0.9812414912251199,0.25495406620133565,-2.701147221417955,12.414706544781696,2.875,-2.729353716375911,-0.5062499999999943,-6.738052455317856,5.725552455317867,-3.622151227658918,2.6096512276589294,-5.551621999999995,35.55555555555556,-10.028543508537808,3.11590122765893,9,-1.25,0.125,-0.015625,-0.03125,-10.4375,3,-0.02491103202846978,1.3333333333333333,71.375,1.45,71.5625,-1.7142857142857142,69.6875,-0.02491103202846978
4369,2000-09-29,69.828125,71.375,69.125,70.625,5732900.0,-0.006005338078291844,-1.0425531914893618,5.1,44.65885596140593,44.603774055826335,-1.0626856282173947,0.9821499638262026,0.5542763681980603,-2.144486762848487,10.813034959174898,2.25,-3.145868894753761,-0.62890625,-6.395837085577625,5.138024585577625,-3.5123716677888126,2.2545591677888126,-4.946214560000001,24.709302325581394,-19.340204700211775,2.883465417788809,9,-0.828125,0.546875,0.796875,0.390625,-9.953125,4,-0.15059297381964643,2.7209302325581395,70.25,1.3333333333333333,71.375,1.45,71.5625,-0.15059297381964643
4370,2000-10-02,65.75,70.4375,65.125,70.3125,8224700.0,-0.05840232714253746,1.2077922077922079,5.7254901960784315,36.666666666666664,44.269030494629874,3.468355699187782,4.446516063514366,4.33299691591445,2.048073859980491,9.544152965707564,5.3125,-2.9307523081545526,-4.172656250000003,-9.575425274984866,1.2301127749848604,-6.874040762492442,-1.4712717375075641,-0.6882277688000045,9.090909090909092,-31.926690352948427,2.701384512492435,10,3.75,4.625,5.3125,4.90625,-3.9375,0,-0.17680608365019013,-1.0425531914893618,69.828125,2.7209302325581395,70.25,1.3333333333333333,71.375,-0.17680608365019013
4371,2000-10-03,66.75,69.0,66.5,67.96875,5578400.0,0.015209125475285079,-1.9090909090909092,0.2671232876712329,40.189125295508276,43.82828395459256,2.9445745522753413,3.155434020727853,3.143812723356689,1.1405457500107588,9.218370971206813,3.25,-2.5803954210069975,-2.8851562499999943,-8.322299642344447,2.5519871423444584,-5.603727946172214,-0.16658455382777504,-1.625,24.074074074074073,-17.024348417851048,2.718571696172225,10,2.75,3.625,4.90625,5.28125,-5.125,1,-0.1320224719101124,1.2077922077922079,65.75,-1.0425531914893618,69.828125,2.7209302325581395,70.25,-0.1320224719101124
4372,2000-10-04,64.4375,67.3125,63.5,67.25,8179500.0,-0.034644194756554336,1.5957446808510638,2.3076923076923075,43.81443298969072,44.436563070267454,5.053675219750616,5.462498718516414,5.272624171767731,3.521033996703906,10.350493451098785,3.8125,-1.97884865147158,-5.016406250000003,-10.897819629002058,0.865007129002052,-7.95711293950103,-2.0756995604989754,9.4375,11.904761904761903,-30.519012175084804,2.9407066895010288,10,4.25,5.625,7.3125,7.96875,-1.6875,2,-0.0632880698351116,-1.9090909090909092,66.75,1.2077922077922079,65.75,-1.0425531914893618,69.828125,-0.0632880698351116
4373,2000-10-05,66.625,67.5,64.0,64.0,4932400.0,0.03394762366634341,-1.6666666666666667,-0.9333333333333333,48.095238095238095,44.926888362036784,2.885472538317046,3.0057782774630937,3.060078465954973,1.385992222230982,11.558956966011893,3.5,-1.4547639644521553,-2.5601562500000057,-8.442922279994036,3.322609779994032,-5.501539264997021,0.3812267649970096,7.042500000000004,39.682539682539684,-4.721383158263492,2.9413830149970175,10,2.0625,3.4375,4.015625,5.96875,-2.0625,3,-0.07786116322701686,1.5957446808510638,64.4375,-1.9090909090909092,66.75,1.2077922077922079,65.75,-0.07786116322701686
4374,2000-10-06,63.0625,67.0,61.5,66.625,6830400.0,-0.053470919324577815,1.5507246376811594,-1.3571428571428572,46.118721461187214,44.96822498311808,5.629017056921015,5.937433478140164,6.583827991653209,4.97278367595672,12.157954515687763,5.5,-1.415710339936254,-5.528906250000006,-11.36400200016999,0.30618950016997815,-8.446454125084998,-2.6113583749150138,10.401650000000004,17.482517482517483,-30.864102497881827,2.9175478750849906,10,3.6875,6.0,7.578125,9.53125,-0.4375,4,-0.05153617443012881,-1.6666666666666667,66.625,1.5957446808510638,64.4375,-1.9090909090909092,66.75,-0.05153617443012881
4375,2000-10-09,63.1875,64.6875,62.0,63.375,3295700.0,0.001982160555004997,-1.0975609756097562,0.05263157894736842,45.370370370370374,43.8162989222667,5.012105253465364,5.374221478027152,6.4892366597719615,4.901240607183382,12.78932263725756,2.6875,-1.1149749903042334,-4.950781250000006,-10.99343796240018,1.091875462400175,-7.9721096062000925,-1.929452893799919,9.798084000000003,22.5,-28.379357042722063,3.021328356200089,10,3.5,5.875,7.90625,9.40625,0.9375,0,-0.05242334322453013,1.5507246376811594,63.0625,-1.6666666666666667,66.625,1.5957446808510638,64.4375,-0.05242334322453013
4376,2000-10-10,60.6875,63.875,60.625,62.78125,7811600.0,-0.03956478733926805,-1.9295774647887325,11.166666666666666,33.81294964028777,42.147540471083715,6.489723322485446,7.298386165925564,9.037564081910944,7.468395889259682,13.78529014076561,3.25,-1.3575958221697846,-6.84765625,-13.34317813701604,-0.3521343629839606,-10.095417193508013,-3.5998953064919874,11.83866064,0.9090909090909091,-46.25234235707179,3.2477609435080192,10,5.3125,7.78125,10.734375,11.90625,6.6875,1,0.018537590113285374,-1.0975609756097562,63.1875,1.5507246376811594,63.0625,-1.6666666666666667,66.625,0.018537590113285374
4377,2000-10-11,65.6875,67.5625,59.5,59.75,7110600.0,0.082389289392379,-1.5048543689320388,-2.8358208955223883,45.47325102880659,42.68884572324018,0.6683978029931694,1.9037502739059846,4.014021793185037,2.5862645838007268,14.380272963160623,8.0625,-1.4360060034473463,-1.53515625,-7.733477752884909,4.663165252884909,-4.634317001442454,1.5640045014424544,6.124591001599995,76.74418604651163,32.15005972244012,3.0991607514424553,10,-0.25,2.21875,6.09375,6.90625,0.1875,2,-0.061845861084681264,-1.9295774647887325,60.6875,-1.0975609756097562,63.1875,1.5507246376811594,63.0625,-0.061845861084681264
4378,2000-10-12,61.875,65.375,59.9375,65.375,10082700.0,-0.05803996194100858,2.107142857142857,-0.5894736842105263,33.33333333333333,41.430454320121,3.5402676423181845,5.563392794293634,7.7158802589271716,6.538572115289526,14.445429856242786,5.75,-2.1846097921802965,-5.069531249999997,-11.710636882761293,1.5715743827613053,-8.390084066380652,-1.7489784336193495,8.952123721471992,29.457364341085274,-7.887260848511595,3.3205528163806504,10,3.09375,6.03125,9.6875,10.71875,3.25,3,0.014141414141414232,-1.5048543689320388,65.6875,-1.9295774647887325,60.6875,-1.0975609756097562,63.1875,0.014141414141414232
4379,2000-10-13,64.875,65.0,60.375,60.4375,4694800.0,0.048484848484848575,-1.0273972602739727,-1.2678571428571428,42.28456913827655,42.054665705855435,-0.2639814431987304,2.4736305701400596,4.641847538157208,3.723190470772394,14.514107908790526,4.625,-2.6570483572708525,-1.9320312499999943,-8.627467967741666,4.763405467741677,-5.27974960887083,1.4156871088708414,5.045953823754232,66.66666666666666,30.50056442181841,3.3477183588708352,10,-0.625,3.03125,6.890625,7.71875,-1.5,4,-0.004816955684007751,2.107142857142857,61.875,-1.5048543689320388,65.6875,-1.9295774647887325,60.6875,-0.004816955684007751
4380,2000-10-16,63.8125,66.125,61.8125,65.375,7142600.0,-0.016377649325626242,1.816326530612245,-0.352112676056338,37.24279835390946,41.72729604567778,0.5529279675075998,3.6130818821132493,5.650694871397832,4.901138180911872,14.011452411484296,4.3125,-2.8708323636893454,-2.92578125,-9.718764482464692,3.8672019824646924,-6.322272866232353,0.4707103662323462,5.274777517853892,53.48837209302325,20.786668311350745,3.3964916162323475,10,-0.28125,3.375,7.953125,8.78125,0.8125,0,-0.0186092066601371,-1.0273972602739727,64.875,2.107142857142857,61.875,-1.5048543689320388,65.6875,-0.0186092066601371
4381,2000-10-17,63.875,65.625,63.1875,65.625,6197300.0,0.0009794319294809117,1.7857142857142858,1.12,37.60330578512396,41.037170800725924,0.04438969142906046,3.591995113395811,5.437448495039476,4.982565936926392,13.28447517648752,2.4375,-3.2401134224595722,-2.772656249999997,-9.67218989026334,4.126877390263338,-6.2224230701316685,0.6771105701316742,4.445295316425586,54.263565891472865,24.21255934281737,3.4497668201316682,10,-0.34375,2.9375,7.890625,8.71875,1.4375,1,0.00391389432485334,1.816326530612245,63.8125,-1.0273972602739727,64.875,2.107142857142857,61.875,0.00391389432485334
4382,2000-10-18,67.5625,68.5,61.375,62.125,8272400.0,0.05772994129158504,-1.054054054054054,-3.107142857142857,45.9047619047619,40.793784557339684,-3.5237746805482857,-0.23037697344537378,1.7235676700167062,1.4449324130375771,12.75105649691149,7.125,-2.9527212404161958,0.9929687500000028,-5.823336281954752,7.809273781954758,-2.4151837659773747,4.40112126597738,-8.0625,89.05109489051095,57.2303810246183,3.4081525159773793,10,-3.5625,-0.875,4.203125,5.03125,-1.5,2,-0.0027752081406104967,1.7857142857142858,63.875,1.816326530612245,63.8125,-1.0273972602739727,64.875,-0.0027752081406104967
4383,2000-10-19,67.8125,68.75,65.8125,67.6875,4956800.0,0.0037002775208141436,1.9375,0.022988505747126436,46.91239827668741,40.881970870173035,-4.00922635430026,-0.5582214956410496,1.46768178199045,1.277917825357349,12.262936816873621,2.9375,-2.8435651223118583,1.2742187500000028,-5.511690810623946,8.060128310623952,-2.118736030311979,4.6671735303119775,-8.1325,88.80597014925374,53.76886770136565,3.392954780311976,10,-3.6875,-1.125,3.953125,4.78125,-0.625,3,-0.02857142857142858,-1.054054054054054,67.5625,1.7857142857142858,63.875,1.816326530612245,63.8125,-0.02857142857142858
4384,2000-10-20,68.75,69.5,67.125,67.5,4956500.0,0.01382488479262678,-1.375,10.0,55.08474576271186,41.961345913766536,-4.531664611744645,-1.8515392181191999,0.5673062927111232,0.42570545155740547,12.737540090703334,2.375,-2.667522995854128,2.3773437499999943,-3.989623220268811,8.744310720268793,-0.8061397351344084,5.560827235134397,-8.7072,90.76923076923077,50.283449445955284,3.1834834851344005,10,-4.25,-2.0625,2.15625,3.84375,-2.40625,4,-0.052727272727272734,1.9375,67.8125,-1.054054054054054,67.5625,1.7857142857142858,63.875,-0.052727272727272734
4385,2000-10-23,70.9375,71.875,68.1875,68.9375,6250300.0,0.031818181818181746,-1.1071428571428572,1.6,56.82281059063136,44.517997130471386,-6.1510675937919075,-4.153545209066991,-1.6133011903822023,-1.6818818487396214,13.584124338877402,3.6875,-2.71898782457491,4.502343749999994,-2.0241731622401744,11.02886066224017,1.23908529387991,7.765602206120079,-10.327268000000004,91.07142857142857,46.505791952519154,3.2632584561200875,10,-5.25,-4.25,-0.109375,1.65625,-2.8125,0,-0.10660792951541853,-1.375,68.75,1.9375,67.8125,-1.054054054054054,67.5625,-0.10660792951541853
4386,2000-10-24,71.375,72.625,70.0,71.75,5965700.0,0.006167400881057272,1.4705882352941178,-0.1875,62.039045553145336,46.35864096650902,-5.490500610627706,-4.854716303051575,-2.0306232962091855,-2.071041956199309,14.61102898005389,2.625,-2.404435788949769,4.94921875,-1.5467541532458569,11.445191653245857,1.7012322983770787,8.197205201622928,-9.863586560000002,88.88888888888889,38.531586532448586,3.247986451622928,10,-5.09375,-4.6875,-0.671875,1.21875,-7.75,1,-0.0945709281961471,-1.1071428571428572,70.9375,-1.375,68.75,1.9375,67.8125,-0.0945709281961471
4387,2000-10-25,68.625,71.5,68.375,70.875,7707200.0,-0.038528896672504365,-1.2727272727272727,6.0,53.40425531914894,48.588743409377415,-2.5479393649939936,-2.446748943379788,0.7624168740204027,0.7107996298387604,15.479742125724183,3.125,-2.1053774067148936,2.336718750000003,-3.8260314167355602,8.499468916735559,-0.7446563333677716,5.418093833367777,-6.0022279040000015,41.284403669724774,-9.992613378207587,3.081375083367778,10,-2.125,-1.9375,1.671875,3.65625,-3.8125,2,-0.04826958105646628,1.4705882352941178,71.375,-1.1071428571428572,70.9375,-1.375,68.75,-0.04826958105646628
4388,2000-10-26,68.5,68.8125,65.0,68.0,10354700.0,-0.0018214936247723523,5.777777777777778,-0.2222222222222222,60.48192771084338,50.61067213966262,-1.5470433581093772,-2.592495331453179,0.9319067984710614,0.8602519814791663,16.22569410965731,3.8125,-1.198447913410675,2.2992187499999943,-3.673454724532874,8.271892224532863,-0.687117987266447,5.2855554872664285,-4.877005113599999,45.90163934426229,-9.251516684272666,2.986336737266436,10,-1.5,-1.8125,1.796875,3.78125,-3.5625,3,-0.03558394160583944,-1.2727272727272727,68.625,1.4705882352941178,71.375,-1.1071428571428572,70.9375,-0.03558394160583944
4389,2000-10-27,59.3125,62.375,58.25,61.75,33036800.0,-0.13412408759124084,1.2372881355932204,-4.875,44.464285714285715,51.413059624148865,7.563858396526797,6.078452665771124,10.054024715945289,10.011044139565996,17.706665501292296,10.25,-1.2066975745845951,-6.362499999999997,-12.82221830084842,0.0972183008484322,-9.592359150424215,-3.132640849575786,13.3125,7.391304347826087,-49.748640732474875,3.2298591504242142,10,6.125,6.75,10.625,12.96875,9.3125,4,0.13277133825079024,5.777777777777778,68.5,-1.2727272727272727,68.625,1.4705882352941178,71.375,0.13277133825079024
4390,2000-10-30,54.125,58.875,51.390625,58.6875,27864900.0,-0.08746048472075874,2.0316455696202533,1.8717948717948718,41.29353233830845,51.82308479672493,12.552727428170058,10.909729769139318,15.176976365415086,15.168222604379935,18.45997082076385,7.921875,-0.587752781341166,-10.96875,-19.238513011305585,-2.698986988694408,-15.1036315056528,-6.8338684943472074,18.212500000000006,12.877115526122148,-49.253379142356856,4.134881505652795,10,7.8828125,8.5078125,15.625,18.15625,11.875,0,0.2257505773672055,1.2372881355932204,59.3125,5.777777777777778,68.5,-1.2727272727272727,68.625,0.2257505773672055
4391,2000-10-31,57.9375,58.25,55.6875,56.3125,14302500.0,0.07043879907621253,1.2777777777777777,-0.3561643835616438,39.38356164383561,51.09850698995534,8.7271767543821,6.749203498524523,11.29857160930976,11.396162133452776,19.253985695750657,4.125,-0.42375286767365594,-6.715625000000003,-15.534664193848258,2.103414193848252,-11.12514459692413,-2.3061054030758754,13.562125000000009,32.556332556332556,-26.580311324644732,4.409519596924129,10,4.0703125,4.0703125,11.75,14.34375,7.5,1,0.1758360302049622,2.0316455696202533,54.125,1.2372881355932204,59.3125,5.777777777777778,68.5,0.1758360302049622
4392,2000-11-01,60.359375,61.875,57.6875,58.3125,10085100.0,0.041801510248112184,-1.5402843601895735,1.2596153846153846,47.84156653315532,51.20174790734066,5.784375306637017,4.222637300198471,8.779144207006198,9.055166914261662,18.95089818685142,4.1875,0.067990250069343,-4.08984375,-13.116023663347903,4.936336163347903,-8.602933706673952,0.4232462066739515,10.335890000000006,51.47982062780269,-10.939673701502727,4.513089956673951,11,1.6484375,1.6484375,9.328125,11.921875,8.015625,2,0.05410302873414441,1.2777777777777777,57.9375,2.0316455696202533,54.125,1.2372881355932204,59.3125,0.05410302873414441
4393,2000-11-02,61.4375,61.75,60.0625,60.5625,7776000.0,0.017861765467253488,1.25,0.42748091603053434,44.8210922787194,50.06134196467483,4.142484519967155,2.883805517049339,7.565626510538237,7.990166037222977,18.70491151400503,1.6875,0.5881967248133293,-2.7523437499999943,-11.813336563644341,6.30864906364436,-7.282840156822175,1.7781526568221793,8.485579400000006,91.4651493598862,28.36085494118445,4.530496406822176,11,0.5703125,0.5703125,8.25,10.84375,7.8125,3,0.05493387589013232,-1.5402843601895735,60.359375,1.2777777777777777,57.9375,2.0316455696202533,54.125,0.05493387589013232
4394,2000-11-03,59.8125,61.625,59.625,61.625,5144000.0,-0.0264496439471007,1.206896551724138,-2.0714285714285716,44.074074074074076,48.64481568505735,4.879508131540831,4.482668330876834,8.967068955724642,9.640928932640179,17.90166162498711,2.0,0.49200432094870905,-4.21484375,-13.475338968397722,5.045651468397729,-8.845091359198861,0.4154038591988609,9.369281224000005,80.32786885245902,15.345982980400365,4.6302476091988645,11,2.1953125,2.1953125,9.875,12.46875,8.4375,4,0.0856844305120168,1.25,61.4375,-1.5402843601895735,60.359375,1.2777777777777777,57.9375,0.0856844305120168
4395,2000-11-06,59.875,61.375,59.625,60.609375,7531100.0,0.0010449320794148065,-1.8354430379746836,0.4051724137931034,44.074074074074076,46.64870774293833,3.4450526630948843,4.384052645659892,8.61265254167931,9.570886621475935,17.05500311385493,1.75,0.3022307457995197,-3.9867187500000014,-13.42719882040447,5.4537613204044675,-8.706958785202232,0.7335212852022366,8.595134975040011,67.67676767676768,1.2837701337646763,4.720240035202236,11,1.5703125,2.1328125,9.8125,12.40625,7.25,0,0.14613778705636737,1.206896551724138,59.8125,1.25,61.4375,-1.5402843601895735,60.359375,0.14613778705636737
4396,2000-11-07,61.8125,62.1875,59.0625,60.5,6485000.0,0.03235908141962418,2.0303030303030303,-1.7872340425531914,41.015625,45.27219326303289,0.009458938183179555,2.6721592272463823,6.427939543785541,7.612085537381063,15.770624100865227,3.125,-0.2703528144843972,-2.10546875,-11.479486653603146,7.2685491536031535,-6.792477701801573,2.581540201801573,5.974454576038411,91.66666666666666,26.97734134446216,4.687008951801577,11,-1.7109375,0.1953125,8.125,10.46875,2.5,1,0.06774519716885741,-1.8354430379746836,59.875,1.206896551724138,59.8125,1.25,61.4375,0.06774519716885741
4397,2000-11-08,61.625,66.5,61.5,62.5625,12635300.0,-0.0030333670374115274,-7.421052631578948,-0.7142857142857143,40.31311154598826,43.0312136891601,-1.0062286825550473,2.676950466627588,6.4133374048095675,7.739055918904683,15.413655413570954,5.0,-1.160257891205518,-2.08984375,-11.478462558820368,7.298775058820368,-6.784153154410177,2.604465654410184,5.506101392996868,34.45378151260504,-26.061968172530506,4.694309404410184,11,-2.6796875,0.3828125,8.3125,10.65625,-1.6875,2,0.06186612576064898,2.0303030303030303,61.8125,-1.8354430379746836,59.875,1.206896551724138,59.8125,0.06186612576064898
4398,2000-11-09,62.75,65.125,61.875,62.5,14028200.0,0.018255578093306246,-3.3333333333333335,-0.26666666666666666,40.66147859922179,42.608679565264104,-3.3890345208148602,1.7084578933785508,5.064917904795649,6.5654412926753025,15.037395694848932,3.5,-2.326053561744814,-1.0085937500000028,-10.369226793030961,8.352039293030955,-5.688910271515482,3.6717227715154763,3.7514823372769968,49.57983193277311,-6.815388097471718,4.680316521515478,11,-3.8046875,-0.7421875,6.625,9.21875,1.0625,3,0.08964143426294813,-7.421052631578948,61.625,2.0303030303030303,61.8125,-1.8354430379746836,59.875,0.08964143426294813
4399,2000-11-10,64.5625,65.8125,61.0625,62.25,8410700.0,0.028884462151394397,-1.0266666666666666,9.25,39.96062992125984,42.460579296703145,-4.893063474929242,-0.13560684816422963,2.9567991040126174,4.709382986261716,14.708181279253377,4.75,-3.0265723685426025,0.8195312499999972,-8.534296130119458,10.173358630119452,-3.8573824400597374,5.496444940059725,1.9375,73.94957983193278,21.03432065047899,4.676913690059729,11,-3.46875,-2.5546875,4.8125,5.5,0.75,4,0.0726040658276863,-3.3333333333333335,62.75,-7.421052631578948,61.625,2.0303030303030303,61.8125,0.0726040658276863
4400,2000-11-13,62.625,66.0625,62.0,62.390625,10742000.0,-0.030009680542110395,-7.0,0.10135135135135136,36.84210526315789,42.17819525440562,-1.813778622147801,1.80068942486605,4.549922663983011,6.649496913456318,14.761074051572704,4.0625,-4.058942290775818,-1.05859375,-10.42562915518944,8.30844165518944,-5.742111452594713,3.6249239525947203,-11.234375,47.89915966386555,-0.44644064787962634,4.683517702594719,11,-0.53125,-0.6171875,5.28125,6.4375,1.0,0,0.08982035928143706,-1.0266666666666666,64.5625,-3.3333333333333335,62.75,-7.421052631578948,61.625,0.08982035928143706
4401,2000-11-14,64.125,65.0,61.625,63.8125,7931900.0,0.0239520958083832,2.272727272727273,1.3333333333333333,42.96875000000001,41.63677119516615,-2.619219093395934,0.33769279647530936,2.8428128731535764,5.161857751375038,14.850049607013643,3.375,-3.824929945606371,0.42890624999999716,-8.93987170170685,9.797684201706836,-4.255482725853426,5.11329522585342,-12.440937499999997,56.32183908045977,6.790451605072235,4.6843889758534205,11,-1.34375,-2.1171875,3.75,4.9375,-0.4375,1,0.04678362573099415,-7.0,62.625,-1.0266666666666666,64.5625,-3.3333333333333335,62.75,0.04678362573099415
4402,2000-11-15,67.375,67.4375,63.5625,63.625,7415700.0,0.050682261208577106,1.0,12.0,48.39857651245551,42.03426944335905,-5.329892850965848,-3.085257209703684,-0.4377460140803038,1.8903514902702483,15.664305462857927,3.875,-2.8962957679358965,3.688281250000003,-5.664567992861976,13.041130492861988,-0.9881433714309935,8.364705871431,-15.403368749999998,99.01960784313727,47.00374085264241,4.676424621430993,11,-4.125,-5.3671875,-0.140625,1.25,-0.625,2,-0.045454545454545414,2.272727272727273,64.125,-7.0,62.625,-1.0266666666666666,64.5625,-0.045454545454545414
4403,2000-11-16,65.875,66.5,64.875,65.75,5431900.0,-0.02226345083487946,1.3636363636363635,0.03333333333333333,61.95899772209567,44.021483182028106,-3.5025700986825825,-1.8317679754221103,0.8866980952486472,3.400820285132454,16.43989555558054,2.5,-2.1333482925499894,2.28515625,-6.926836004405686,11.497148504405686,-2.320839877202843,6.891152377202843,-13.284734,75.49019607843137,17.093098737182473,4.605996127202842,11,-2.625,-3.8671875,0.796875,2.1875,1.875,3,-0.09013282732447814,1.0,67.375,2.272727272727273,64.125,-7.0,62.625,-0.09013282732447814
4404,2000-11-17,65.125,66.25,63.1875,65.875,7003200.0,-0.011385199240986688,3.0833333333333335,-6.0,73.91304347826087,47.336924226937754,-2.145349623349844,-1.4411573121114856,1.3541086636581667,4.129091637591657,17.17078657223108,3.0625,-1.907798130916099,1.7164062499999986,-7.206199778213062,10.639012278213059,-2.744896764106528,6.177709264106525,-11.940844640000002,60.215053763440864,-3.777257176221184,4.461303014106528,11,-1.875,-3.1171875,1.3125,2.9375,0.5625,4,-0.020153550863723613,1.3636363636363635,65.875,1.0,67.375,2.272727272727273,64.125,-0.020153550863723613
4405,2000-11-20,63.375,65.25,61.6875,63.875,5685300.0,-0.026871401151631447,1.1923076923076923,0.6666666666666666,62.98507462686567,49.77797418547839,0.17135628295358174,-0.302267748514808,2.881997110210989,5.860937487033823,17.34368631393421,3.5625,-1.6619800909104967,0.34453125000000284,-7.845557702618848,8.534620202618846,-3.7505132263094225,4.439575726309428,-9.620710854400002,30.107526881720432,-36.29721579909602,4.095044476309423,11,0.875,-1.3671875,2.703125,4.6875,3.0625,0,0.030571992110453694,3.0833333333333335,65.125,1.3636363636363635,65.875,1.0,67.375,0.030571992110453694
4406,2000-11-21,64.625,65.0,62.375,63.375,5543900.0,0.019723865877712132,1.625,-2.5,60.79051383399209,52.0532411063677,-0.7126814192491651,-2.1965052457722862,1.4037122463472542,4.567933423528984,17.310905484947273,2.625,-1.1975733012294683,1.9320312500000014,-5.311864170807695,9.175926670807698,-1.6899164604038504,5.553978960403853,-10.323382420224,51.08695652173913,-16.494939182006227,3.621947710403848,11,-0.375,-2.6171875,0.734375,3.4375,-0.6875,1,-0.015473887814313358,1.1923076923076923,63.375,3.0833333333333335,65.125,1.3636363636363635,65.875,-0.015473887814313358
4407,2000-11-22,65.3125,66.375,64.25,65.0625,8429200.0,0.010638297872340496,-1.2666666666666666,0.2,60.0,54.20196570645416,-0.9187141763134434,-3.31484754717755,0.5174027640765928,3.868933063502965,17.72948453553567,2.125,-0.6740812187529883,2.78515625,-4.026226104904467,9.596538604904474,-0.6205349274522405,6.190847427452233,-10.485447123415042,75.32467532467533,10.319207019514423,3.4056911774522356,11,-1.0625,-3.3046875,-0.140625,2.75,-2.4375,2,-0.024880382775119614,1.625,64.625,1.1923076923076923,63.375,3.0833333333333335,65.125,-0.024880382775119614
4408,2000-11-24,66.0625,67.0,63.875,65.5,2796500.0,0.011483253588516762,1.564102564102564,2.25,66.89189189189189,57.1943281476355,-1.284501119971793,-4.486865938762236,-0.28172002857090206,3.026851685374737,18.393443801478348,3.125,-0.12344799348119295,3.657031250000003,-2.7813986378088487,10.095461137808854,0.4378163060955842,6.876246193904429,-10.731029238478442,82.35294117647058,18.488983039110096,3.2192149439044253,11,-1.53125,-4.0546875,-0.71875,2.0,1.0,4,0.010406811731314969,-1.2666666666666666,65.3125,1.625,64.625,1.1923076923076923,63.375,0.010406811731314969
4409,2000-11-27,67.1875,68.875,66.5,67.1875,6850100.0,0.017029328287606393,-2.4545454545454546,0.0,68.69009584664536,60.73299376802299,-2.2327881783231334,-5.261395291510254,-1.4498276387053295,1.8243588201832495,17.461828530124553,2.8125,0.5425189653923894,4.388281249999999,-2.2148143268144196,10.99137682681441,1.086733461592786,7.689829038407204,-11.371788068939303,76.52173913043478,12.597272781882069,3.301547788407207,11,-1.9375,-5.1796875,-1.78125,0.875,-4.5,0,0.008372093023255811,1.564102564102564,66.0625,-1.2666666666666666,65.3125,1.625,64.625,0.008372093023255811
4410,2000-11-28,66.34375,69.125,66.25,67.546875,6525400.0,-0.012558139534883717,-3.134831460674157,-100.0,62.2673434856176,62.877281933091616,-0.9007866865029257,-3.6420412187664937,-0.5812985504167898,2.573945452283965,15.351552376839503,2.875,1.139398599386091,2.93359375,-2.4361240013758447,8.303311501375838,0.24873487431207764,5.618452625687922,-9.744480784802946,58.79629629629629,-1.5520903793748317,2.68485887568792,11,-0.9375,-4.3359375,-0.75,1.71875,-8.03125,1,-0.009891662741403628,-2.4545454545454546,67.1875,1.564102564102564,66.0625,-1.2666666666666666,65.3125,-0.009891662741403628
4411,2000-11-29,68.125,69.0,65.25,66.25,5408900.0,0.026848798869524293,1.0689655172413792,-1.5584415584415585,66.19937694704049,64.85514864804551,-2.2964648249557484,-4.870657650863201,-2.3326792509292034,0.7209073094660994,13.053601994663842,3.75,1.7042002212355953,4.205468750000001,-0.9049211580535541,9.315858658053557,1.65027379597322,6.760663704026776,-10.523672322018712,80.95238095238095,16.612678378727296,2.5551949540267764,11,-2.71875,-6.1171875,-1.9375,-0.0625,-9.4375,2,-0.02477064220183489,-3.134831460674157,66.34375,-2.4545454545454546,67.1875,1.564102564102564,66.0625,-0.02477064220183489
4412,2000-11-30,63.625,67.9375,63.5,66.8125,8062100.0,-0.06605504587155964,-1.5818181818181818,-1.7,51.86666666666667,63.73377853077562,1.8055279061836558,-0.11959270313241177,2.0346976418697693,5.121225131977184,11.911441148591537,4.625,2.492695632162672,-0.45781250000000284,-5.290382364648693,4.37475736464868,-2.874097432324348,1.958472432324342,-5.101778536257214,2.2222222222222223,-61.34137083281168,2.4162849323243427,11,1.78125,-2.1796875,2.859375,4.4375,-1.625,3,0.004911591355599265,1.0689655172413792,68.125,-3.134831460674157,66.34375,-2.4545454545454546,67.1875,0.004911591355599265
4413,2000-12-01,64.8125,67.0,63.3125,65.1875,5257800.0,0.01866404715127712,-1.1851851851851851,0.11764705882352941,50.547945205479444,61.137656500466576,0.5045179801795001,-1.0975541073460846,0.7478025580021495,3.8369423755178786,10.727449027958084,3.6875,2.9715125271173974,0.5609374999999943,-4.115891362299436,5.237766362299425,-1.777476931149721,2.8993519311497096,-5.441136253356639,25.806451612903224,-34.937945365315336,2.3384144311497135,12,0.59375,-4.5546875,1.78125,3.25,-4.0625,4,-0.029893924783027992,-1.5818181818181818,63.625,1.0689655172413792,68.125,-3.134831460674157,66.34375,-0.029893924783027992
4414,2000-12-04,64.9375,66.5,62.3125,65.5625,6819300.0,0.0019286403085825299,2.35,1.6666666666666667,55.50595238095239,60.30664291758732,0.3912703462524121,-0.8631707506095552,0.405948209758904,3.6777745783962246,9.5074427884448,4.1875,3.008420734300472,0.4296875,-3.7592053849964486,4.6185803849964415,-1.6647589424982243,2.5241339424982243,-4.785845353088106,38.53211009174312,-22.852436054036616,2.094446442498221,12,0.78125,-4.6796875,1.90625,3.125,-4.3125,0,0.03272377285851791,-1.1851851851851851,64.8125,-1.5818181818181818,63.625,1.0689655172413792,68.125,0.03272377285851791
4415,2000-12-05,68.625,68.75,65.0,66.0,6128700.0,0.05678537054860433,1.608695652173913,-4.2,59.703504043126685,60.18586405193561,-2.763848954214893,-4.070213701663874,-3.383463070596079,-0.043754347039822505,7.942142569721983,3.8125,2.7619390139164466,3.6796875,-0.2941100568750983,7.653485056875098,1.6927887215624509,5.666586278437549,-7.755477724841057,94.39252336448598,31.030507530318445,1.9868987784375485,12,-2.90625,-8.3671875,-2.875,-1.1875,-8.875,1,-0.0865209471766849,2.35,64.9375,-1.1851851851851851,64.8125,-1.5818181818181818,63.625,-0.0865209471766849
4416,2000-12-06,66.0,67.3125,65.125,67.125,7734800.0,-0.03825136612021862,1.9166666666666667,-0.42857142857142855,46.95290858725762,58.73618722829757,0.08572069186631381,-1.1756896765365497,-0.9534243721893461,2.505660395536623,6.555391250885023,3.5,2.2223551290742876,0.8453125000000057,-2.8660828145577426,4.556707814557761,-1.0103851572788756,2.70101015727888,-4.470039506853773,57.28155339805825,-1.5051610816245429,1.8556976572788768,12,-0.28125,-3.59375,-3.6796875,-1.9921875,-4.4375,2,-0.11647727272727271,1.608695652173913,68.625,2.35,64.9375,-1.1851851851851851,64.8125,-0.11647727272727271
4417,2000-12-07,65.4375,65.875,63.75,65.375,5238900.0,-0.008522727272727293,3.533333333333333,-0.05555555555555555,48.98843930635838,56.746914718793846,0.7462978062660284,-0.3298326514080401,-0.5903970424216993,2.948868486484997,6.506764771135888,2.25,2.141800512257639,0.09218749999999432,-3.226759490882756,3.411134490882752,-1.567285995441381,1.7516609954413696,-3.299936346305472,48.54368932038835,-7.794299085415538,1.6594734954413783,12,0.28125,-2.03125,-3.4296875,-1.4296875,-4.9375,3,-0.1031518624641834,1.9166666666666667,66.0,1.608695652173913,68.625,2.35,64.9375,-0.1031518624641834
4418,2000-12-08,68.375,68.875,64.6875,65.75,6268500.0,0.04489016236867238,1.3103448275862069,42.0,56.824146981627294,55.428475956014054,-2.0435820214474774,-2.976944185107101,-3.661080739119271,-0.06934978880198628,6.376311614526181,4.1875,2.124259318159517,2.7484374999999943,-0.597715719016108,6.094590719016104,1.075360890491936,4.4215141095080455,-5.678441438601034,92.38095238095238,35.024230149786845,1.673076609508054,12,-2.65625,-4.28125,-6.3671875,-4.3671875,-6.3125,4,-0.09323583180987205,3.533333333333333,65.4375,1.9166666666666667,66.0,1.608695652173913,68.625,-0.09323583180987205
4419,2000-12-11,69.25,70.0,66.5625,67.5,7538500.0,0.01279707495429605,1.1153846153846154,0.6666666666666666,62.80653950953678,55.488386625338414,-2.900240493840286,-3.6709753829780567,-4.648242445719234,-1.0307789175997186,6.1632859309730055,3.4375,2.114361876334769,3.3890624999999943,-0.28396748352433576,7.062092483524324,1.5525475082378222,5.2255774917621665,-6.039166123512949,88.0,26.072981026279592,1.8365149917621657,12,-3.09375,-4.71875,-7.2421875,-5.2421875,-9.25,0,-0.12274368231046928,1.3103448275862069,68.375,3.533333333333333,65.4375,1.9166666666666667,66.0,-0.12274368231046928
4420,2000-12-12,68.25,70.75,67.875,69.1875,5348100.0,-0.014440433212996373,-2.4074074074074074,-0.5357142857142857,57.98898071625344,54.57612037747319,-1.7895979461880103,-2.348359028862518,-3.6428664991238406,-0.18677109129359337,6.088978196014043,2.875,1.8828893330433942,2.1078124999999943,-1.3786200262177175,5.594245026217706,0.3645962368911455,3.851028763108843,-4.360249511161655,64.28571428571429,0.9467076961659444,1.743216263108855,12,-1.71875,-3.34375,-6.2421875,-4.2421875,-0.625,1,-0.11172161172161177,1.1153846153846154,69.25,1.3103448275862069,68.375,3.533333333333333,65.4375,-0.11172161172161177
4421,2000-12-13,67.125,70.25,66.75,69.625,7231900.0,-0.016483516483516536,-1.1538461538461537,2.6666666666666665,53.91891891891891,54.804148405501216,-0.9178914567308993,-1.0404259734547878,-2.5576902315447256,0.8260044848856296,5.7741684021393915,3.5,1.4632877641738418,0.8328125000000028,-2.5446400080420233,4.210265008042029,-0.8559137540210031,2.521538754021009,-2.412019569822263,48.214285714285715,-13.046456565866578,1.688726254021012,12,-0.59375,-2.21875,-5.3984375,-3.1171875,0.625,2,-0.1098696461824954,-2.4074074074074074,68.25,1.1153846153846154,69.25,1.3103448275862069,68.375,-0.1098696461824954
4422,2000-12-14,64.3125,67.3125,63.5,67.3125,7807900.0,-0.04189944134078216,1.5416666666666667,1.2,46.52605459057072,54.35727167051135,2.2377046978426165,1.6136057760772076,0.2560336537566599,3.526749228567283,6.15198347914326,3.8125,1.1938052601560827,-1.8265624999999943,-5.274273112913306,1.6211481129133247,-3.5504178064566503,-0.10270719354333835,6.4375,11.206896551724139,-45.428364894158946,1.7238553064566582,12,2.21875,1.59375,-3.2578125,-0.3046875,4.75,3,-0.042759961127308066,-1.1538461538461537,67.125,-2.4074074074074074,68.25,1.1153846153846154,69.25,-0.042759961127308066
4423,2000-12-15,59.9375,64.375,58.0,63.875,14593400.0,-0.0680272108843537,1.5822784810126582,1.3125,37.25274725274726,52.32913776737745,6.535769524054757,5.819336114045967,4.510924438277527,7.831279381315184,7.021561138985391,6.375,0.5287911043900237,-5.904687499999994,-10.331610355708577,-1.4777646442914119,-8.118148927854293,-3.691226072145703,10.667500000000004,15.196078431372548,-37.31578037195717,2.213461427854293,12,4.4375,4.4375,0.5390625,4.0703125,12.0625,4,0.009384775808133572,1.5416666666666667,64.3125,-1.1538461538461537,67.125,-2.4074074074074074,68.25,0.009384775808133572
4424,2000-12-18,63.8125,65.6875,62.0625,62.0625,8132500.0,0.06465067778936384,-3.142857142857143,-0.4444444444444444,45.97815292949355,50.80409875475155,2.776371279486895,1.9404533110249105,0.6732142634349998,3.9215983013490927,7.3208177453561065,5.75,0.6224423782478254,-1.9640624999999972,-6.473887073187001,2.5457620731870065,-4.218974786593506,0.2908497865935047,6.288300000000007,45.588235294117645,-5.875514799703325,2.254912286593503,12,0.5625,0.5625,-3.3359375,0.1953125,7.875,0,-0.027424094025465195,1.5822784810126582,59.9375,1.5416666666666667,64.3125,-1.1538461538461537,67.125,-0.027424094025465195
4425,2000-12-19,65.3125,68.0,64.3125,64.3125,8369600.0,0.02350636630754166,-6.375,0.5714285714285714,45.49098196392785,50.641662463270464,0.8460504512826788,0.6250974515347707,-0.7753266850762799,2.429217750068318,6.9995077995808614,4.1875,0.7150318862407374,-0.5609374999999943,-4.934737852442552,3.8128628524425636,-2.7478376762212804,1.6259626762212847,4.3042680000000075,59.693877551020414,11.466175722065636,2.186900176221279,12,-0.9375,-0.9375,-3.76171875,-1.3046875,5.6875,1,-0.08133971291866027,-3.142857142857143,63.8125,1.5822784810126582,59.9375,1.5416666666666667,64.3125,-0.08133971291866027
4426,2000-12-20,63.625,66.875,63.625,63.8125,7004100.0,-0.02583732057416266,-33.666666666666664,-0.1875,49.99999999999999,50.75405809589731,2.415213316232524,2.3545581256092305,1.0256792458921211,4.137554599047519,6.718863079529361,3.25,0.6355790701545061,-2.198437499999997,-6.654420827814803,2.257545827814809,-4.4264291639074,0.02955416390740595,5.527097280000007,56.25,2.1119142842870886,2.2279916639074013,12,0.75,0.75,-1.57421875,0.3828125,7.375,2,0.06286836935166984,-6.375,65.3125,-3.142857142857143,63.8125,1.5822784810126582,59.9375,0.06286836935166984
4427,2000-12-21,63.6875,65.5,61.0,64.125,8651600.0,0.0009823182711199419,1.8235294117647058,2.3333333333333335,47.935779816513765,49.766461744218034,2.3226184812392745,2.2810244753504776,0.918562073237922,4.031599880599231,7.088569843245357,4.5,0.12407550957563274,-2.0546875,-6.608092954552987,2.498717954552994,-4.331390227276501,0.22201522727649348,5.018513388800002,56.875,-0.8118645167368825,2.2767027272764957,12,0.6875,0.6875,-1.29296875,0.3203125,6.625,3,0.06378802747791945,-33.666666666666664,63.625,-6.375,65.3125,-3.142857142857143,63.8125,0.06378802747791945
4428,2000-12-22,66.75,66.75,63.5,63.5625,5368500.0,0.048086359175662396,1.0392156862745099,-7.285714285714286,53.00207039337474,48.677076286866686,-1.1115163964058894,-0.7666346440546477,-2.030981417105437,0.9220554066670843,7.547357054058419,3.25,0.22722549028291894,0.9734375000000028,-3.600483632138875,5.547358632138881,-1.3135230660694361,3.260398066069442,1.5277728532479955,82.14285714285714,21.122882652743343,2.2869605660694403,12,-2.375,-2.375,-4.12109375,-2.8984375,2.5625,4,0.034644194756554336,1.8235294117647058,63.6875,-33.666666666666664,63.625,-6.375,65.3125,0.034644194756554336
4429,2000-12-26,67.75,68.125,66.5,66.5625,3813800.0,0.014981273408239737,-1.4761904761904763,0.37254901960784315,48.4090909090909,47.61264408607085,-2.6224457051733765,-1.8154098571506978,-3.0007896648419887,-0.11765582724984824,7.931120813533641,1.625,0.34753628638415535,1.9453125,-2.671851692545175,6.562476692545175,-0.3632695962725876,4.253894596272588,-9.75,94.73684210526315,36.371079779503056,2.308582096272589,12,-3.625,-3.375,-5.12109375,-3.8984375,2.1875,1,0.0627306273062731,1.0392156862745099,66.75,1.8235294117647058,63.6875,-33.666666666666664,63.625,0.0627306273062731
4430,2000-12-27,65.6875,66.875,65.0625,66.5,7020200.0,-0.030442804428044257,1.32,-0.6842105263157895,49.4199535962877,47.11275905022294,-1.0746758612153684,0.20596462988095254,-0.8971890630814698,1.9097015411781229,8.456119972318058,2.6875,-0.04051657620794913,-0.08437499999999432,-4.694731441009537,4.525981441009549,-2.389553220504766,2.220803220504777,-7.484999999999999,65.78947368421053,6.98556568650136,2.305178220504773,12,-2.625,-1.3125,-3.05859375,-1.8359375,2.625,2,0.0913415794481447,-1.4761904761904763,67.75,1.0392156862745099,66.75,1.8235294117647058,63.6875,0.0913415794481447
4431,2000-12-28,66.4375,66.9375,65.125,65.875,6365300.0,0.011417697431018059,1.32,-0.6923076923076923,51.84331797235023,47.70356609264288,-2.159553592119323,-0.7135234723573092,-1.598540860489507,1.0806619019141408,9.213685161681113,1.8125,-0.6800755548681536,0.75,-3.7392048879858493,5.239204887985856,-1.4946024439929317,2.9946024439929246,-8.036549999999998,76.31578947368422,15.544247846805618,2.244602443992927,12,-3.375,-2.0625,-3.30859375,-2.5859375,3.4375,3,0.06867356538099711,1.32,65.6875,-1.4761904761904763,67.75,1.0392156862745099,66.75,0.06867356538099711
4432,2000-12-29,63.9375,67.375,63.9375,66.875,5827400.0,-0.03762935089369712,-1.3404255319148937,-5.222222222222222,41.686182669789225,48.19617002786977,0.31475888563416277,1.9089621158766903,0.8031828101791803,3.5281962239781706,9.568140501175632,3.4375,-1.2139593528794137,-1.765625,-6.2266910382209915,2.6954410382209915,-3.9961580191104957,0.46490801911049573,-5.342068999999995,9.45945945945946,-45.35922397371811,2.2305330191104944,12,0.625,0.4375,-0.80859375,-0.8046875,6.6875,4,0.1104594330400781,1.32,66.4375,1.32,65.6875,-1.4761904761904763,67.75,0.1104594330400781
4433,2001-01-02,62.875,66.5,62.375,65.875,6449200.0,-0.016617790811339184,-1.0625,1.0212765957446808,38.139534883720934,47.32521246722837,2.053735392571525,2.9712021246547096,1.7449744127256537,4.540501039606966,10.012223929630375,4.125,-1.6195325231436897,-2.731250000000003,-7.354934023305304,1.8924340233052988,-5.0430920116526465,-0.41940798834735205,-4.088977619999994,8.695652173913043,-40.19390558230931,2.311842011652651,1,1.6875,1.5,0.25390625,-0.1171875,6.9375,1,0.11829025844930419,-1.3404255319148937,63.9375,1.32,66.4375,1.32,65.6875,0.11829025844930419
4434,2001-01-03,67.0625,67.4375,60.625,63.1875,10116600.0,0.06660039761431413,1.945945945945946,-1.2916666666666667,48.02494802494803,47.60676425178617,-1.8151532558456438,-1.1056213215208288,-2.5472866655684356,0.3426135207489551,10.309518241631288,6.8125,-1.506775600908398,1.3499999999999943,-3.306524850595224,6.006524850595213,-0.9782624252976149,3.6782624252976035,-8.089698067599997,94.4954128440367,45.58898487345911,2.328262425297609,1,-2.6875,-2.6875,-3.79296875,-4.4296875,5.5,2,0.033550792171481936,-1.0625,62.875,-1.3404255319148937,63.9375,1.32,66.4375,0.033550792171481936
4435,2001-01-04,62.6875,67.25,61.4375,65.875,9274400.0,-0.06523765144454796,-1.043956043956044,-0.8225806451612904,43.33958724202627,46.866718389789085,2.400802280249067,2.953158605204436,1.5994339749996698,4.65373762391431,11.423305245214047,5.8125,-0.7974857636814647,-2.7281250000000057,-7.359836879447045,1.9035868794470332,-5.043980939723525,-0.41226906027648624,-3.5316541062479985,30.275229357798167,-17.945497701488875,2.3158559397235177,1,1.6875,1.6875,0.94140625,-0.0546875,11.5,3,0.11565304087736794,1.945945945945946,67.0625,-1.0625,62.875,-1.3404255319148937,63.9375,0.11565304087736794
4436,2001-01-05,58.3125,62.4375,57.875,62.375,15381800.0,-0.06979062811565306,1.1791044776119404,1.2745098039215685,41.39784946236559,46.14028168377262,6.641388304226311,7.086003852389638,5.6765060169702295,8.942764621970312,12.849257807290806,4.8125,-0.7505871368757795,-6.71875,-12.320602959418665,-1.1168970405813425,-9.519676479709332,-3.9178235202906677,9.8125,4.57516339869281,-46.33120245720652,2.80092647970933,1,4.6875,6.0,5.39453125,4.3203125,14.0,4,0.1714898177920685,-1.043956043956044,62.6875,1.945945945945946,67.0625,-1.0625,62.875,0.1714898177920685
4437,2001-01-08,58.6875,59.125,54.25,58.125,10770300.0,0.006430868167202508,5.782608695652174,-0.13846153846153847,47.97570850202429,45.58179702917813,6.12685552801824,6.513323820318604,5.090447245624432,8.510043975305322,14.115063682203,4.875,-0.8031344172616741,-6.006249999999994,-12.278303197780573,0.2658031977805919,-9.142276598890291,-2.8702234011097048,9.232500000000002,33.649289099526065,-20.874718705950734,3.1360265988902927,1,2.5,3.8125,5.01953125,3.9453125,13.3125,0,0.1906283280085197,1.1791044776119404,58.3125,-1.043956043956044,62.6875,1.945945945945946,67.0625,0.1906283280085197
4438,2001-01-09,62.0,62.125,58.625,58.8125,9027400.0,0.056443024494142735,1.0363636363636364,5.666666666666667,47.01030927835051,45.426376847984756,2.3129407193886067,2.844579909776428,1.6050581791714649,5.159497309932874,15.317847970416404,3.5,-0.8345153888215293,-2.375,-8.505703574288162,3.7557035742881624,-5.440351787144081,0.6903517871440812,5.373199999999997,58.767772511848335,2.9848361897558533,3.0653517871440794,1,-1.15625,0.5,1.42578125,0.6328125,10.0625,1,0.1391129032258065,5.782608695652174,58.6875,1.1791044776119404,58.3125,-1.043956043956044,62.6875,0.1391129032258065
4439,2001-01-10,60.75,62.5625,60.125,60.625,9254500.0,-0.020161290322580627,-3.3333333333333335,0.0392156862745098,42.41164241164241,44.647675605246384,2.7553201429797056,3.610228886512658,2.9602653055787016,6.361799804688985,16.199371701760068,2.4375,-0.8335877215478433,-3.200000000000003,-9.081169772650412,2.6811697726504136,-6.140584886325215,-0.2594151136747982,6.098271999999994,50.0,-5.069777292414642,2.9405848863252078,1,0.09375,1.75,2.08203125,1.8828125,10.5,2,0.14917695473251036,1.0363636363636364,62.0,5.782608695652174,58.6875,1.1791044776119404,58.3125,0.14917695473251036
4440,2001-01-11,60.625,62.8125,58.75,60.5,7864900.0,-0.002057613168724326,-1.2413793103448276,1.0,44.73684210526316,43.85806717557004,2.331910378589285,3.3040961825185704,3.3584232798055496,6.468827546698947,16.99805067928537,4.0625,-1.2707369094754668,-2.9437500000000014,-8.63681769122256,2.749317691222558,-5.790283845611285,-0.09721615438871822,5.719341119999996,74.45255474452554,18.72521811874062,2.8465338456112796,1,0.21875,1.875,2.36328125,2.0078125,7.8125,3,0.19690721649484533,-3.3333333333333335,60.75,1.0363636363636364,62.0,5.782608695652174,58.6875,0.19690721649484533
4441,2001-01-12,59.75,61.1875,59.0,61.125,5509600.0,-0.014432989690721598,1.9166666666666667,-11.0,43.28358208955223,44.03555599998815,2.4121965039667757,3.792704360201789,4.379138529088905,7.298629918988993,18.24471979736295,2.1875,-1.6873243364257036,-3.450000000000003,-9.128560788754399,2.2285607887543932,-6.289280394377201,-0.6107196056228048,6.1105674752,64.23357664233576,8.294030821067992,2.839280394377199,1,1.09375,2.75,3.23828125,2.8828125,10.875,4,0.24163179916318,-1.2413793103448276,60.625,-3.3333333333333335,60.75,1.0363636363636364,62.0,0.24163179916318
4442,2001-01-16,61.5625,62.375,59.625,60.0,5511400.0,0.030334728033472702,-1.3783783783783783,-1.1363636363636365,40.75723830734966,44.32641193594691,0.2540946539452662,1.8589259084047143,2.658343304348705,5.422072578055094,19.454397673863404,2.75,-1.9854561443358563,-1.5,-7.198279980559235,4.198279980559228,-4.34913999027961,1.3491399902796175,3.8336447761920027,70.1492537313433,16.800341850325893,2.8491399902796153,1,-0.71875,0.9375,2.5,1.0703125,8.5,1,0.1746192893401015,1.9166666666666667,59.75,-1.2413793103448276,60.625,-3.3333333333333335,60.75,0.1746192893401015
4443,2001-01-17,60.5,63.875,59.5,62.390625,6624300.0,-0.017258883248730927,-1.248995983935743,-1.21,37.1111111111111,43.11376338996502,1.0552420068920014,3.1259993129091797,3.7673359819024483,6.38973580559383,19.201642441946884,4.375,-2.4905358844057375,-2.590625000000003,-8.229201452252354,3.0479514522523488,-5.409913226126179,0.22866322612617296,4.450298985144329,34.146341463414636,-13.390301847352966,2.819288226126177,1,0.25,2.0,4.0625,1.5078125,9.9375,2,0.1900826446280992,-1.3783783783783783,61.5625,1.9166666666666667,59.75,-1.2413793103448276,60.625,0.1900826446280992
4444,2001-01-18,62.0625,62.625,60.3125,60.9375,5507700.0,0.025826446280991844,1.0555555555555556,-0.5950413223140496,43.438914027149316,43.124799699423136,-1.4428233741655632,1.5027165683832635,2.322830246051879,4.7075898485225025,19.358152971470766,2.3125,-2.4674739781674475,-0.9406249999999972,-6.586343423120113,4.705093423120118,-3.763484211560055,1.8822342115600605,2.4597870257385495,64.63414634146342,18.604706464872706,2.822859211560058,1,-3.0,0.4375,2.84375,-0.0546875,11.3125,3,0.161127895266868,-1.248995983935743,60.5,-1.3783783783783783,61.5625,1.9166666666666667,59.75,0.161127895266868
4445,2001-01-19,60.0,61.875,59.375,61.75,10139000.0,-0.033232628398791486,1.5,-1.5555555555555556,38.87688984881209,42.84469307569497,0.22167576524719124,3.3168682959228803,4.479775996053064,6.6053015877366335,20.298074911002153,2.6875,-2.304332327429215,-2.737499999999997,-8.425466290891308,2.950466290891306,-5.581483145445645,0.10648314544565096,4.111395544709012,20.51282051282051,-20.78979006783885,2.8439831454456517,1,-0.9375,2.5,5.34375,2.0078125,13.9375,4,0.1875,1.0555555555555556,62.0625,-1.248995983935743,60.5,-1.3783783783783783,61.5625,0.1875
4446,2001-01-22,67.625,70.875,66.3125,70.0,54857700.0,0.12708333333333344,1.2121212121212122,1.3571428571428572,55.412844036697244,43.67104146843641,-6.641893739161901,-4.208888631330112,-3.0226887931154067,-1.127849377866454,20.75443241713554,10.875,-2.614459203304797,4.6875,-1.399181967083635,10.774181967083628,1.6441590164581896,7.7308409835418175,-13.375,71.73913043478261,25.317664386655622,3.0433409835418153,1,-2.875,-5.0625,-1.90625,-5.6171875,4.4375,0,0.01201478743068396,1.5,60.0,1.0555555555555556,62.0625,-1.248995983935743,60.5,0.01201478743068396
4447,2001-01-23,67.75,68.9375,66.8125,66.875,16341600.0,0.001848428835489857,-3.25,-0.3684210526315789,57.35849056603773,44.82083938929055,-5.974468169114985,-4.230849059573373,-3.0151300505536938,-1.335424827856997,20.63487829750613,2.125,-2.4056609050621987,4.609375,-1.8428628563768967,11.061612856376897,1.3832560718115445,7.835493928188448,-13.167499999999997,72.82608695652173,20.738940469446177,3.22611892818845,1,-2.9375,-5.1875,-2.03125,-5.7421875,3.265625,1,0.04243542435424352,1.2121212121212122,67.625,1.5,60.0,1.0555555555555556,62.0625,0.04243542435424352
4448,2001-01-24,69.0625,70.1875,66.875,67.625,13915700.0,0.019372693726937174,-1.2553191489361701,1.6428571428571428,53.30578512396695,46.03129969065994,-6.906042419390886,-5.6509464224114865,-4.2133545304428,-2.738675678581444,20.98904048353882,3.3125,-1.7008247520924513,5.806249999999999,-0.9919332906028444,12.604433290602834,2.4071583546985806,9.205341645301417,-14.154149999999994,84.23913043478261,35.96658293984499,3.3990916453014184,1,-4.25,-6.5,-2.84375,-7.0546875,3.375,2,0.014479638009049722,-3.25,67.75,1.2121212121212122,67.625,1.5,60.0,0.014479638009049722
4449,2001-01-25,72.0,72.1875,69.875,69.9375,21418100.0,0.04253393665158378,-1.1142857142857143,1.434782608695652,66.16052060737528,48.41170841311684,-9.029452345923524,-8.699763134271961,-7.0585201220040545,-5.794676089656349,21.91863172771102,3.125,-1.179164305555986,8.53125,0.9240663279008032,16.138433672099197,4.7276581639503945,12.334841836049598,-16.772316999999994,98.53658536585365,46.00518411663772,3.8035918360495997,1,-6.40625,-8.78125,-7.625,-9.9921875,0.8125,3,-0.02170138888888884,-1.2553191489361701,69.0625,-3.25,67.75,1.2121212121212122,67.625,-0.02170138888888884
4450,2001-01-26,71.6875,72.375,70.5,71.9375,8616100.0,-0.00434027777777779,2.3333333333333335,-0.12121212121212122,77.02020202020202,52.160221738744596,-7.8033146896970464,-8.342431461065729,-6.592952283258029,-5.61367618051554,22.566976758840475,1.875,-0.8235437809422237,7.918750000000003,-0.4880631047946622,16.325563104794675,3.715343447602663,12.122156552397342,-15.781424319999992,88.65979381443299,28.82041042297223,4.203406552397336,1,-5.8125,-8.375,-7.3125,-9.6796875,2.0,4,0.023539668700959027,-1.1142857142857143,72.0,-1.2553191489361701,69.0625,-3.25,67.75,0.023539668700959027
4451,2001-01-29,71.0,71.3125,70.625,71.25,7110300.0,-0.009590235396687019,2.6666666666666665,1.0,74.56359102244389,55.916483151532844,-5.981164593654711,-7.689857687617945,-5.805574208978172,-5.000138417135716,23.269771929765596,1.0625,-0.1682765080521591,7.003124999999997,-1.9391676053375022,15.945417605337497,2.5319786973312404,11.474271302668747,-14.10578886079999,75.28089887640449,11.627622894445167,4.471146302668751,1,-5.125,-7.6875,-6.625,-8.9921875,0.1875,0,0.041373239436619746,2.3333333333333335,71.6875,-1.1142857142857143,72.0,-1.2553191489361701,69.0625,0.041373239436619746
4452,2001-01-30,71.0,71.1875,70.125,71.109375,7095600.0,0.0,7.0,0.4375,70.6896551724138,59.64743249167759,-5.030704399087313,-7.519133956299285,-5.8084101087414695,-5.003997310534459,23.663831019394067,1.0625,0.4649078099946564,6.650000000000006,-2.8243768021687714,16.124376802168783,1.9128115989156242,11.387188401084394,-13.17694152915199,75.0,10.285547475222472,4.737188401084387,1,-5.125,-7.6875,-6.625,-8.9921875,-2.4375,1,0.014964788732394263,2.6666666666666665,71.0,2.3333333333333335,71.6875,-1.1142857142857143,72.0,0.014964788732394263
4453,2001-01-31,70.3125,71.0625,69.75,70.6875,8907000.0,-0.009683098591549255,1.3333333333333333,3.4285714285714284,72.56637168141593,62.883816675484994,-3.134556180760896,-6.583400135935484,-5.083436407032252,-4.387263807236479,23.670354271108433,1.3125,1.2800539172082637,5.590625000000003,-4.217943605668481,15.399193605668486,0.6863406971657611,10.494909302834245,-11.616325037402866,21.428571428571427,-43.28217775497572,4.904284302834242,1,-4.4375,-7.0,-5.9375,-8.3046875,-3.6875,2,0.010000000000000009,7.0,71.0,2.6666666666666665,71.0,2.3333333333333335,71.6875,0.010000000000000009
4454,2001-02-01,69.3125,70.3125,68.8125,69.8125,7745300.0,-0.014222222222222247,1.0,1.3333333333333333,69.68838526912181,66.30731616663051,-1.1152755388624342,-5.698350344071159,-4.032631725316833,-3.5114671899777505,23.183362467503464,1.5,2.089995339685899,4.478125000000006,-5.493733016570005,14.449983016570023,-0.5078040082850066,9.46405400828501,-9.795595535158697,14.035087719298245,-47.400933198068365,4.985929008285008,2,0.03125,-6.0,-4.9375,-7.3046875,-8.0,3,0.04508566275924264,1.3333333333333333,70.3125,7.0,71.0,2.6666666666666665,71.0,0.04508566275924264
4455,2001-02-02,69.9375,71.0,69.3125,69.4375,5902300.0,0.009017132551848439,-3.5,-1.0,73.35243553008596,68.30060411034037,-0.20383472252868273,-6.0632135518049495,-4.542100644592054,-4.215385453290253,22.734611773858624,1.6875,3.2066975792888854,4.740624999999994,-5.427798372459421,14.909048372459416,-0.3435866862297132,9.824836686229702,-9.649109803049171,45.0,-15.417811949504888,5.084211686229711,2,-0.34375,-6.625,-5.6875,-7.9296875,-4.875,4,0.04110813226094723,1.0,69.3125,1.3333333333333333,70.3125,7.0,71.0,0.04110813226094723
4456,2001-02-05,68.3125,70.125,68.015625,69.8125,6981100.0,-0.0232350312779267,-1.0149253731343284,-3.0,65.60693641618496,69.21709809369007,1.7086228203461644,-3.847910468821084,-2.8583676066029113,-2.687537780485769,21.38578522599428,2.109375,4.028999385624857,2.6156249999999943,-7.100855421238748,12.332105421238744,-2.242615210619377,7.4738652106193655,-7.298913214866218,9.35960591133005,-47.76893204468449,4.858240210619375,2,1.3125,-5.0,-4.59375,-6.3046875,-3.3125,0,0.07868252516010976,-3.5,69.9375,1.0,69.3125,1.3333333333333333,70.3125,0.07868252516010976
4457,2001-02-06,69.875,70.6875,67.875,68.3125,8051600.0,0.02287282708142735,-1.3076923076923077,-1.0416666666666667,71.1864406779661,71.20383759968998,0.5355750181058454,-4.774065843364099,-4.364930804843382,-4.326117247683442,19.412336128581128,2.8125,5.3131500115735975,3.6187500000000057,-5.677710489432471,12.915210489432482,-1.0294802447162397,8.266980244716244,-8.179728421974247,62.745098039215684,2.597541513074539,4.648230244716239,2,0.25,-6.5625,-6.15625,-7.8671875,-4.75,1,0.01878354203935606,-1.0149253731343284,68.3125,-3.5,69.9375,1.0,69.3125,0.01878354203935606
4458,2001-02-07,70.625,71.125,69.375,69.609375,8272900.0,0.01073345259391778,-1.3578947368421053,0.65,70.08797653958945,71.64022159215821,0.03411127332354624,-5.106589145491284,-5.073304082703203,-5.076755705995609,18.403463874968196,1.75,5.488009537509512,3.9375,-5.327778988613474,13.202778988613474,-0.6951394943067442,8.570139494306737,-8.288944716655791,84.61538461538461,24.00116697970092,4.632639494306737,2,-0.5,-7.3125,-6.15625,-8.6171875,-8.25,2,-0.02920353982300883,-1.3076923076923077,69.875,-1.0149253731343284,68.3125,-3.5,69.9375,-0.02920353982300883
4459,2001-02-08,69.8125,71.25,69.4375,71.0625,4383400.0,-0.011504424778761013,1.2307692307692308,-1.2307692307692308,74.45482866043614,71.35518010773977,0.5628748505840235,-3.7738239309597077,-4.264028089951083,-4.272619134311,17.495032360198646,1.8125,5.582672859665877,2.671875,-6.250844651924652,11.594594651924652,-1.7894848259623188,7.133234825962326,-6.874108033656441,57.407407407407405,-7.9373551449515105,4.461359825962324,2,-0.21875,-6.5,-5.34375,-7.8046875,-5.875,3,-0.045658012533572045,-1.3578947368421053,70.625,-1.3076923076923077,69.875,-1.0149253731343284,68.3125,-0.045658012533572045
4460,2001-02-09,72.5625,72.6875,68.3125,69.375,10396800.0,0.0393912264995524,1.5454545454545454,-2.55,66.2551440329218,70.43201933112621,-2.2908623037305063,-5.885388328149304,-6.958162583051873,-6.976156428948002,16.430429657200847,4.375,5.845762070518788,4.825000000000003,-3.856366160982546,13.506366160982552,0.48431691950872846,9.165683080491277,-9.057911551637055,97.40259740259741,31.508990760068286,4.3406830804912735,2,-2.28125,-9.09375,-8.1875,-10.5546875,-11.25,4,-0.15503875968992253,1.2307692307692308,69.8125,-1.3578947368421053,70.625,-1.3076923076923077,69.875,-0.15503875968992253
4461,2001-02-12,74.1875,74.9375,72.0,72.0625,11139100.0,0.02239448751076667,-1.6111111111111112,0.6666666666666666,69.28838951310861,70.27632314675897,-3.8176308250002933,-6.717730476707061,-8.564686405403009,-8.55275630365891,15.518797822633598,2.9375,5.480360668668354,5.728125000000006,-2.548275640724782,14.004525640724793,1.589924679637619,9.866325320362392,-9.948278627506085,89.38053097345133,23.357391514308887,4.138200320362394,2,-2.78125,-9.59375,-9.8125,-12.1796875,-18.75,0,-0.12299915754001689,1.5454545454545454,72.5625,1.2307692307692308,69.8125,-1.3578947368421053,70.625,-0.12299915754001689
4462,2001-02-13,72.3125,75.0625,72.125,74.25,8579600.0,-0.02527379949452402,-1.5405405405405406,-0.9117647058823529,59.42028985507247,68.81564738827637,-1.9409893557634632,-4.212026766628483,-6.5475463078668525,-6.6946549180015325,14.987047507391022,2.9375,4.819056812878941,3.315624999999997,-4.455724519566303,11.086974519566297,-0.57004975978316,7.201299759783154,-7.0034507647554705,59.25925925925925,-4.275455076889429,3.88567475978315,2,-0.84375,-7.65625,-8.65625,-10.3046875,-17.375,1,-0.101123595505618,-1.6111111111111112,74.1875,1.5454545454545454,72.5625,1.2307692307692308,69.8125,-0.101123595505618
4463,2001-02-14,72.0,73.0625,70.0625,72.375,8137700.0,-0.004321521175453813,2.4285714285714284,0.1935483870967742,50.0,66.62804902504061,-1.524233806551564,-3.155589931674214,-6.131889398041309,-6.390064847922844,14.643958700353455,3.0,4.24111262243521,2.4281249999999943,-4.332134624997309,9.188384624997298,-0.9520048124986573,5.808254812498646,-5.520536672984818,54.629629629629626,-4.29261907037133,3.3801298124986516,2,-0.53125,-5.15625,-10.15625,-9.9921875,-15.8125,2,-0.09548611111111116,-1.5405405405405406,72.3125,-1.6111111111111112,74.1875,1.5454545454545454,72.5625,-0.09548611111111116
4464,2001-02-15,72.0625,72.25,70.9375,71.75,6164800.0,0.0008680555555555802,2.8181818181818183,-0.8333333333333334,51.30434782608696,64.17826150237406,-1.2914311940861012,-2.5618498521428705,-6.092409100877688,-6.518072560682683,14.282328947864237,1.3125,3.850688642776774,1.9906249999999943,-3.8474131246388907,7.828663124638879,-0.9283940623194553,4.909644062319444,-4.553072272226643,55.55555555555556,0.378593143098513,2.919019062319444,2,-0.59375,-5.15625,-10.390625,-10.6171875,-13.1875,3,-0.13443191673894184,2.4285714285714284,72.0,-1.5405405405405406,72.3125,-1.6111111111111112,74.1875,-0.13443191673894184
4465,2001-02-16,71.25,72.1875,70.125,71.375,5935500.0,-0.011274934952298366,1.3571428571428572,-0.4,50.862068965517246,62.53994289674431,-0.30527710730643776,-0.9099685263928734,-5.304144845943597,-5.738547990327859,13.5673771757989,2.0625,3.44357340095533,0.6156249999999943,-2.8028991794946876,4.034149179494676,-1.0936370897473466,2.3248870897473353,-2.8342035995594443,23.75,-27.690783490873685,1.7092620897473438,2,0.21875,-4.34375,-9.578125,-10.1796875,-10.5,4,-0.10263157894736841,2.8181818181818183,72.0625,2.4285714285714284,72.0,-1.5405405405405406,72.3125,-0.10263157894736841
4466,2001-02-20,68.4375,71.1875,68.3125,71.1875,10771000.0,-0.03947368421052633,1.0909090909090908,22.0,42.599277978339344,59.36359148567466,2.8237682145235823,2.0727962982405472,-2.4644372324123083,-3.0056511471967724,13.631882530374337,2.9375,3.086511498280629,-2.237499999999997,-5.5221332808205545,1.0471332808205602,-3.879816640410283,-0.5951833595897114,6.625,1.8518518518518516,-44.68348571352173,1.6423166404102805,2,3.25,-1.40625,-6.765625,-7.3671875,-8.875,1,-0.1041095890410959,1.3571428571428572,71.25,2.8181818181818183,72.0625,2.4285714285714284,72.0,-0.1041095890410959
4467,2001-02-21,70.625,72.5,68.375,68.5625,10556900.0,0.03196347031963476,-2.3846153846153846,-0.75,50.83056478405316,57.223879068392854,0.842434796678802,0.11776559440329493,-4.58061588509085,-5.257848404866195,13.851554269080735,4.125,2.631271080408112,-0.19374999999999432,-3.1772297327600256,2.789729732760037,-1.68548986638001,1.2979898663800213,4.302499999999995,48.68421052631579,-0.9845412745862561,1.4917398663800128,2,1.0625,-3.40625,-8.953125,-9.5546875,-10.9375,2,-0.21504424778761067,1.0909090909090908,68.4375,1.3571428571428572,71.25,2.8181818181818183,72.0625,-0.21504424778761067
4468,2001-02-22,70.0625,72.875,69.5,70.5625,9959300.0,-0.007964601769911539,-3.1538461538461537,-0.24242424242424243,52.04081632653062,54.73343325351448,1.47149672504176,0.8000429582384072,-4.046559238462493,-4.746010349619837,13.846096892087806,3.375,2.496201622450954,-0.8062500000000057,-3.6979065549143826,2.085406554914371,-2.2520782774572012,0.6395782774571899,4.732699999999994,38.35616438356164,-15.166498132554729,1.4458282774571904,2,1.625,-2.84375,-8.390625,-7.5625,-9.875,3,-0.215878679750223,-2.3846153846153846,70.625,1.0909090909090908,68.4375,1.3571428571428572,71.25,-0.215878679750223
4469,2001-02-23,70.4375,70.5625,68.25,69.0,8408000.0,0.00535236396074934,1.7407407407407407,-2.875,51.37931034482759,53.08056284372622,1.3348501108091284,0.31830192376102673,-4.474439680362906,-5.163269876869478,13.247799652663502,2.3125,2.0920722263177964,-0.3531250000000057,-3.200178821150331,2.4939288211503197,-1.7766519105751684,1.070401910575157,4.228045999999992,47.2972972972973,-7.001727767711834,1.4235269105751625,2,1.21875,-3.21875,-8.8125,-7.9375,-13.4375,4,-0.20230700976042593,-3.1538461538461537,70.0625,-2.3846153846153846,70.625,1.0909090909090908,68.4375,-0.20230700976042593
4470,2001-02-26,73.375,73.6875,70.25,70.8125,8894500.0,0.04170363797693,1.1568627450980393,1.7826086956521738,63.02250803858521,52.384353791001395,-1.6486494663972877,-2.6206550400498543,-7.399538474676092,-8.06126098360616,12.919287669016427,3.4375,1.7467175273051367,2.5,-0.5516389039334797,5.55163890393348,0.9741805480332602,4.02581945196674,1.033924159999998,94.25287356321839,32.85368419032169,1.5258194519667425,2,-1.71875,-6.15625,-12.59375,-10.875,-18.6875,0,-0.19761499148211248,1.7407407407407407,70.4375,-3.1538461538461537,70.0625,-2.3846153846153846,70.625,-0.19761499148211248
4471,2001-02-27,73.9375,74.8125,72.5,72.5625,10470700.0,0.0076660988074956915,-2.0833333333333335,0.5365853658536586,61.016949152542374,52.56176037960917,-2.5147993372421524,-3.1113202316769843,-7.9065776226108255,-8.596547226918645,12.68170879039043,2.3125,1.3989278801339111,2.9156250000000057,-0.42995215695785305,6.261202156957864,1.2428364215210763,4.588413578478935,-5.6875,86.66666666666667,24.386919479661003,1.6727885784789325,2,-2.40625,-3.25,-13.15625,-11.4375,-18.9375,1,-0.17836010143702452,1.1568627450980393,73.375,1.7407407407407407,70.4375,-3.1538461538461537,70.0625,-0.17836010143702452
4472,2001-02-28,72.0625,75.0625,71.875,74.875,10927300.0,-0.025359256128486884,1.0,-2.0454545454545454,53.6741214057508,52.969996091359256,-0.7587856042412966,-1.2149291120532553,-5.906091798645207,-6.668036192907536,12.508109798153717,3.1875,1.0954360866244315,0.9874999999999972,-2.390203595484337,4.365203595484331,-0.7013517977421628,2.676351797742157,-3.6812500000000057,55.96330275229357,-3.3469212678200364,1.6888517977421638,2,-0.40625,-1.125,-8.40625,-9.5,-15.25,2,-0.173460537727667,-2.0833333333333335,73.9375,1.1568627450980393,73.375,1.7407407407407407,70.4375,-0.173460537727667
4473,2001-03-01,71.015625,72.75,69.5625,71.6875,9877900.0,-0.014527320034692148,1.2793296089385475,0.2388888888888889,53.03867403314917,53.16269900325505,0.14949216723759662,-0.11876606724828775,-4.602267602981868,-5.60812256919472,12.151733532395308,3.1875,0.5227985931575034,-0.09453125000000284,-3.4534028463093733,3.2643403463093676,-1.773967048154688,1.5849045481546824,-2.3671250000000015,40.596330275229356,-18.171592801987458,1.679435798154682,3,0.640625,-0.046875,-7.328125,-8.453125,-16.578125,3,-0.15951595159515952,1.0,72.0625,-2.0833333333333335,73.9375,1.1568627450980393,73.375,-0.15951595159515952
4474,2001-03-02,72.4375,74.125,70.25,70.9375,8758100.0,0.02002200220021999,-1.6956521739130435,-2.2325581395348837,49.66159052453469,53.02931250981255,-1.3562156112946013,-1.3644774567193565,-5.870295304056114,-6.95167547371517,12.234808675647434,3.875,0.2944815136529826,1.1710937499999972,-2.125845168063421,4.468032668063415,-0.477375709031719,2.8195632090317133,-3.5324400000000082,52.27272727272727,-1.541737519561046,1.6484694590317113,3,-0.78125,-0.96875,-8.75,-9.875,-18.467498779296868,4,-0.16911130284728215,1.2793296089385475,71.015625,1.0,72.0625,-2.0833333333333335,73.9375,-0.16911130284728215
4475,2001-03-05,72.8125,74.0,71.5625,71.75,6120600.0,0.0051768766177739955,-2.391304347826087,0.7083333333333334,46.00725952813067,53.407977126456025,-1.6609311783204532,-1.594812953205178,-6.132275355986451,-7.2473735237375365,12.13740078271681,2.4375,0.2925188375480303,1.40234375,-1.901329242685435,4.706016742685435,-0.24949274634271035,3.0541802463427103,-3.661142400000003,59.09090909090909,9.371504399637274,1.6518364963427172,3,-1.15625,-1.34375,-8.40625,-9.59375,-21.302501678466797,0,-0.2171673819742489,-1.6956521739130435,72.4375,1.2793296089385475,71.015625,1.0,72.0625,-0.2171673819742489
4476,2001-03-06,73.6875,73.875,71.875,73.0,6934900.0,0.012017167381974225,2.764705882352941,0.6470588235294118,54.23892100192677,53.78668337288643,-1.9142009099896882,-2.1570792728771977,-6.827356113116679,-7.997260530581201,12.475595501622816,2.0,0.2831920646067374,2.008593750000003,-1.1029806176201475,5.120168117620153,0.45280656618992055,3.564380933810085,-4.299696703999999,75.0,25.393158771586116,1.5557871838100774,3,-2.03125,-2.21875,-9.09375,-10.375,-21.817501068115227,1,-0.2578456318914334,-2.391304347826087,72.8125,-1.6956521739130435,72.4375,1.2793296089385475,71.015625,-0.2578456318914334
4477,2001-03-07,71.1875,74.125,69.8125,73.5625,8970300.0,-0.03392705682782016,1.4642857142857142,-3.4545454545454546,47.792869269949065,53.314689255488474,0.7531863541239261,0.4704097319672229,-4.174792413704154,-5.465250487259354,12.399959536939573,4.3125,0.2824428164022663,-0.5570312499999943,-3.561949008611748,2.4478865086117594,-2.059490129305871,0.9454276293058825,-1.5727088358400039,35.61643835616438,-12.803370418356003,1.5024588793058744,3,0.46875,0.28125,-6.59375,-7.875,-17.047500610351562,2,-0.22739244951712023,2.764705882352941,73.6875,-2.391304347826087,72.8125,-1.6956521739130435,72.4375,-0.22739244951712023
4478,2001-03-08,68.5625,70.8125,67.375,70.8125,12403600.0,-0.03687445127304656,2.0555555555555554,0.9473684210526315,41.65424739195232,52.234126705169004,3.51240180026835,3.0914711532074364,-1.5233145440137577,-2.762304964093005,12.414896860342244,3.8125,0.6172388511464959,-3.078906250000003,-6.373225070727472,0.2154125707274659,-4.72606566036373,-1.4317468396362756,6.5,17.59259259259259,-28.68843816875278,1.647159410363731,3,2.65625,2.65625,-3.96875,-5.25,-13.982498168945312,3,-0.17137648131267091,1.4642857142857142,71.1875,2.764705882352941,73.6875,-2.391304347826087,72.8125,-0.17137648131267091
4479,2001-03-09,66.625,70.8125,66.5,68.125,7722400.0,-0.028258887876025485,-3.9285714285714284,0.6666666666666666,39.533239038189535,49.624207927347264,5.422455102822553,5.036132799730268,0.38645740161467756,-0.805236036728644,12.485052559996888,4.3125,0.5741648392741467,-4.857031250000006,-8.77355425472581,-0.9405082452742022,-6.815292752362907,-2.898769747637104,8.283749999999998,1.639344262295082,-45.529876793903576,1.9582615023629049,3,4.15625,4.15625,-2.03125,-3.3125,-9.525001525878906,4,-0.18292682926829273,2.0555555555555554,68.5625,1.4642857142857142,71.1875,2.764705882352941,73.6875,-0.18292682926829273
4480,2001-03-12,61.3125,66.1875,61.25,65.0,9657100.0,-0.07973733583489684,-1.5901639344262295,2.4583333333333335,35.51461245235069,46.790614960659305,9.88328067248625,9.973967409866404,5.675416652946666,4.513104725434573,12.593008558820879,5.375,0.40435551537714787,-9.607031250000006,-15.568041447787394,-3.6460210522126175,-12.587536348893707,-6.6265261511063045,13.259900000000002,0.48543689320388345,-50.25087046883661,2.9805050988936954,3,6.84375,6.84375,5.015625,2.0,0.23749923706054688,0,-0.11975533177242603,-3.9285714285714284,66.625,2.0555555555555554,68.5625,1.4642857142857142,71.1875,-0.11975533177242603
4481,2001-03-13,65.0625,66.3125,61.875,62.625,12066400.0,0.06116207951070329,-1.253968253968254,-0.6610169491525424,39.366786140979684,45.20091104235139,5.299241718429528,5.8028067794287495,1.920787431846719,0.7898129044332052,12.087068195619118,5.0,0.29490862019478925,-5.400781249999994,-11.696088045058886,0.8945255450588974,-8.548434647529433,-2.2531278524705556,8.710555999999997,29.61165048543689,-20.50087270478342,3.147653397529444,3,2.625,3.09375,1.390625,-1.75,-3.9824981689453125,1,-0.20829973761332254,-1.5901639344262295,61.3125,-3.9285714285714284,66.625,2.0555555555555554,68.5625,-0.20829973761332254
4482,2001-03-14,65.0,67.875,63.125,63.15625,13360300.0,-0.0009606147934678733,-3.9836065573770494,0.7564102564102564,40.13398294762485,43.76705647729314,4.754565149103641,5.575228308404277,2.058431313522874,0.8200499347752412,11.316425685869946,4.75,-0.35399513553184647,-5.09765625,-11.778357686972555,1.583045186972555,-8.438006968486278,-1.7573055315137225,8.021672639999991,39.21568627450981,-11.872369565509509,3.3403507184862766,3,2.6875,3.15625,1.46875,-1.6875,-5.439998626708977,2,-0.20200001643254195,-1.253968253968254,65.0625,-1.5901639344262295,61.3125,-3.9285714285714284,66.625,-0.20200001643254195
4483,2001-03-15,65.125,66.8125,64.8125,66.125,6869600.0,0.0019230769230769162,-1.4615384615384615,-0.5423728813559322,39.54489544895449,42.642979246673114,4.141645330749668,5.174037528579277,2.045829801346116,0.6591945067985421,11.336892674993218,2.0,-1.0419552580072349,-4.62890625,-11.59870625792658,2.3408937579265796,-8.11380625396329,-1.1440062460367102,7.190372281599991,40.52287581699346,-10.588440919785263,3.484900003963291,3,2.5625,3.03125,1.59375,-1.8125,-5.174999237060547,3,-0.16867563317238488,-3.9836065573770494,65.0,-1.253968253968254,65.0625,-1.5901639344262295,61.3125,-0.16867563317238488
4484,2001-03-16,62.375,65.0,62.0,63.25,11703600.0,-0.04222648752399227,-2.6923076923076925,0.875,28.19083023543989,40.6633759919297,5.938689872751098,7.5480548815756805,4.743594167635408,3.3420147496644574,11.590381572360375,3.125,-1.5540675247670208,-6.89453125,-14.505773658383632,0.7167111583836316,-10.700152454191823,-3.088910045808177,9.276449944703998,16.9811320754717,-27.488613010288354,3.805621204191817,3,5.3125,5.78125,4.34375,0.9375,-4.924999237060547,4,-0.12496991052417339,-1.4615384615384615,65.125,-3.9836065573770494,65.0,-1.253968253968254,65.0625,-0.12496991052417339
4485,2001-03-19,63.9375,65.0,62.09375,63.109375,8085500.0,0.025050100200400882,-1.0327868852459017,-0.9464285714285714,30.92967818831943,38.073460123751104,3.335659244214611,5.701974767410519,3.286978839636703,1.6858106938120585,12.180307846836923,2.90625,-1.9855755313174654,-4.966406250000006,-12.873857369237157,2.941044869237139,-8.920131809618582,-1.0126806903814298,7.089862948021761,34.375,-4.560606647175362,3.953725559618573,3,3.75,4.21875,2.515625,-0.625,-5.537498474121101,0,-0.10694039532166422,-2.6923076923076925,62.375,-1.4615384615384615,65.125,-3.9836065573770494,65.0,-0.10694039532166422
4486,2001-03-20,61.3125,63.9375,61.25,63.75,8771200.0,-0.04105571847507328,-1.0975609756097562,-2.943396226415094,30.069524913093858,36.10419963965608,4.493166954795569,8.185493199396518,6.130584799664177,4.193905461369795,13.54705667830972,2.6875,-2.5616022031821473,-7.235156250000003,-15.84213754155192,1.371825041551915,-11.538646895775969,-2.9316656042240368,9.128221171140453,0.9433962264150944,-34.357877293255854,4.303490645775959,3,4.71875,6.84375,5.5625,2.15625,-5.4225006103515625,1,0.0038735859255543126,-1.0327868852459017,63.9375,-2.6923076923076925,62.375,-1.4615384615384615,65.125,0.0038735859255543126
4487,2001-03-21,55.4375,61.125,54.75,61.125,24281500.0,-0.09582059123343523,1.2417582417582418,2.3333333333333335,25.503685503685503,34.30969276318199,8.827372663482024,13.559549929937248,12.148340707322006,9.960560204511623,14.970930128882154,6.5625,-3.313671431618303,-12.350781249999997,-22.691385274489207,-2.0101772255107875,-17.521083262244602,-7.180479237755392,14.451777900872031,5.699481865284974,-27.73685140332789,5.170302012244606,3,7.34375,9.46875,12.5625,9.15625,4.442501068115227,2,0.10178131826028758,-1.0975609756097562,61.3125,-1.0327868852459017,63.9375,-2.6923076923076925,62.375,0.10178131826028758
4488,2001-03-22,54.9375,55.0625,45.4375,53.125,48611900.0,-0.009019165727170209,8.333333333333334,-0.31868131868131866,21.659919028340084,32.323768317643164,8.03654517629213,13.563744120388122,12.681441775222737,10.350203423189313,16.73080614835093,10.0,-4.425736665134991,-12.094531250000003,-23.85029724058917,-0.3387652594108417,-17.972414245294587,-6.216648254705419,13.74063566880227,48.56230031948881,16.785380178333426,5.8778829952945815,3,1.71875,5.3125,13.125,9.71875,6.2024993896484375,3,0.08414109439437589,1.2417582417582418,55.4375,-1.0975609756097562,61.3125,-1.0327868852459017,63.9375,0.08414109439437589
4489,2001-03-23,56.1875,57.125,54.25,54.5625,14431300.0,0.022753128555176305,-1.5555555555555556,0.896551724137931,23.818897637795274,31.02424444935923,5.75554197895989,11.796230890660468,11.52004782602296,9.142693145933663,18.820162457086752,2.875,-5.300035695026608,-10.132031249999997,-22.7168523264195,2.4527898264195116,-16.424441788209748,-3.8396207117902463,10.166572101922043,54.9520766773163,25.530126660687003,6.2924105382097535,3,0.46875,4.0625,12.96875,8.46875,5.2024993896484375,4,0.06696330612572998,8.333333333333334,54.9375,1.2417582417582418,55.4375,-1.0975609756097562,61.3125,0.06696330612572998
4490,2001-03-26,58.875,59.6875,56.5,57.6875,13068700.0,0.04783092324805338,1.2666666666666666,0.7307692307692307,27.932960893854755,29.7538194219009,3.0015683793165806,8.397261022019862,8.958239466587969,6.596571498125414,19.76508169127277,3.5,-5.8337513049321075,-6.719531250000003,-19.263542893188145,5.824480393188146,-12.991537071594081,-0.4475254284059247,5.387414891729833,72.63513513513513,46.95525051922284,6.272005821594075,3,-2.21875,1.375,10.3125,5.78125,3.365001678466797,0,-0.024203808697419005,-1.5555555555555556,56.1875,8.333333333333334,54.9375,1.2417582417582418,55.4375,-0.024203808697419005
4491,2001-03-27,60.75,60.875,58.0625,59.421875,10757500.0,0.031847133757961776,2.5643564356435644,1.118421052631579,34.15559772296015,29.089554396938155,0.5034522749703996,5.779972250391893,7.261518441278227,4.814413430297364,20.32629612513276,2.8125,-6.167217536040326,-4.185156250000006,-16.260288862564494,7.889976362564489,-10.22272255628225,1.8524100562822383,1.629923402556848,97.60956175298804,70.1633220516226,6.037566306282247,3,-4.625,-0.5,8.4375,3.90625,-1.3100013732910227,1,-0.03868310245466833,1.2666666666666666,58.875,-1.5555555555555556,56.1875,8.333333333333334,54.9375,-0.03868310245466833
4492,2001-03-28,59.5625,62.0,59.0,59.75,9290400.0,-0.019547325102880708,-3.5714285714285716,-0.1411764705882353,35.71428571428572,28.66393109308607,0.9370726392828388,6.30631603576299,8.558743056483308,6.050122219220697,21.049220786835367,3.0,-5.998960990509488,-4.747656250000006,-16.560636063946305,7.0653235639462935,-10.654146156973155,1.1588336569731439,-14.125,85.28301886792453,54.25266971771384,5.90648990697315,3,-4.34375,0.6875,9.796875,5.09375,2.8274993896484375,2,-0.06165793259771768,2.5643564356435644,60.75,1.2666666666666666,58.875,-1.5555555555555556,56.1875,-0.06165793259771768
4493,2001-03-29,59.6875,62.0,58.625,58.8125,9936500.0,0.0020986358866736943,-4.4,-4.666666666666667,38.315789473684205,29.78892656400211,-0.0450921127269055,5.574958125495897,8.581435257649616,5.957332719976392,22.686259770635548,3.375,-6.22305054201243,-4.056249999999999,-15.598713079748919,7.486213079748929,-9.827481539874455,1.714981539874465,-13.918750000000003,70.16129032258065,33.950294919448005,5.771231539874463,3,-4.46875,0.5625,9.765625,4.96875,2.4025001525878906,3,0.003225148785176657,-3.5714285714285716,59.5625,2.5643564356435644,60.75,1.2666666666666666,58.875,0.003225148785176657
4494,2001-03-30,60.1875,61.4375,59.3125,60.3125,7176800.0,0.008376963350785305,-1.2666666666666666,-0.14285714285714285,47.73869346733668,31.656594928337356,-0.9923802213599586,4.332281837390354,8.187610844030118,5.518724320379377,23.996611265017787,2.125,-6.502215195655047,-2.9437500000000014,-13.82490373381637,7.937403733816367,-8.384326866908182,2.4968268669081795,-14.094125000000005,67.04545454545455,25.228353558724308,5.440576866908184,3,-5.5,0.0625,9.265625,4.46875,1.9925003051757812,4,0.015825535030503657,-4.4,59.6875,-3.5714285714285716,59.5625,2.5643564356435644,60.75,0.015825535030503657
4495,2001-04-02,57.0,60.25,55.9375,59.375,10778300.0,-0.052959501557632405,1.0909090909090908,19.0,33.41902313624678,32.028761397576574,1.2377035702449533,6.6134860448557475,11.512927224774415,8.748706076639166,25.558921863851126,4.3125,-6.902916802572705,-5.340625000000003,-15.53620219836857,4.854952198368565,-10.438413599184287,-0.2428364008157189,-10.588492500000008,17.525773195876287,-24.768008276517175,5.097788599184286,4,-3.28125,3.25,12.4375,7.65625,3.9599990844726562,0,0.07701753315172688,-1.2666666666666666,60.1875,-4.4,59.6875,-3.5714285714285716,59.5625,0.07701753315172688
4496,2001-04-03,54.6875,58.25,54.0625,56.25,13715100.0,-0.040570175438596534,-1.9777777777777779,0.6578947368421053,30.588235294117638,32.593711374291246,2.806782602987454,7.8310730714756005,13.693399480320807,11.059735690742627,27.296859321931088,4.1875,-6.846265905184779,-6.703125,-15.942973180998052,2.5367231809980453,-11.323049090499026,-2.083200909500974,-7.964222650000011,7.874015748031496,-33.371195056685124,4.6199240904990235,4,-0.96875,5.5625,14.75,9.96875,5.492500305175781,1,0.1381028878348214,1.0909090909090908,57.0,-1.2666666666666666,60.1875,-4.4,59.6875,0.1381028878348214
4497,2001-04-04,55.0,55.875,52.1875,54.125,13447600.0,0.005714285714285783,1.8095238095238095,-0.56,31.074766355140184,33.639805521713484,2.7107624934362065,6.581081343546046,13.245751146949772,10.750561389838424,29.989555143662905,3.6875,-7.002742561663737,-5.581249999999997,-14.007897504072588,2.8453975040725936,-9.794573752036285,-1.3679262479637018,-7.971188197000011,28.662420382165603,-12.150604425722431,4.2133237520362945,4,2.09375,5.25,16.109375,9.65625,5.599998474121094,2,0.08072724775834494,-1.9777777777777779,54.6875,1.0909090909090908,57.0,-1.2666666666666666,60.1875,0.08072724775834494
4498,2001-04-05,56.8125,57.0,52.3125,56.75,14891000.0,0.03295454545454546,20.428571428571427,0.07142857142857142,39.225181598062946,35.35161485063211,1.332307800436439,4.050855556353213,11.274065484626504,8.933997408854367,32.05968001922425,4.6875,-6.91075144764126,-3.1812499999999986,-10.87115922881189,4.508659228811894,-7.026204614405948,0.6637046144059511,-9.484264433060012,50.0,5.917425520455353,3.8449546144059474,4,0.28125,2.96875,14.484375,7.84375,4.137500762939453,3,0.0981738066384763,1.8095238095238095,55.0,-1.9777777777777779,54.6875,1.0909090909090908,57.0,0.0981738066384763
4499,2001-04-06,54.4375,58.125,54.375,55.625,12797600.0,-0.04180418041804179,-4.714285714285714,-19.0,32.159624413145536,35.82124413055331,3.836403647749705,5.761371879389088,13.364301158055113,11.262141203335688,33.84845521475173,3.75,-6.129831173776303,-4.946874999999999,-12.350451993766555,2.4567019937665577,-8.648663496883273,-1.245086503116724,-6.815829144398812,27.906976744186046,-16.684618308824447,3.7017884968832764,4,2.65625,5.34375,16.875,10.21875,6.132499694824219,4,0.140574055615851,20.428571428571427,56.8125,1.8095238095238095,55.0,-1.9777777777777779,54.6875,0.140574055615851
4500,2001-04-09,53.97000122070313,54.95000076293945,53.5099983215332,54.79999923706055,11315400.0,-0.008587807656429303,1.5486744783490816,0.6989456979851913,34.99540380991107,35.9145559179923,3.9503834569767804,5.955949283820026,13.545806360926171,11.710525951715574,34.464063864907935,1.44000244140625,-5.160290133808928,-5.047248840332024,-12.769583998854223,2.675086318190168,-8.908416419593124,-1.1860812610709246,-6.060763782213968,29.4020819909795,-19.855178320238313,3.861167579261097,4,3.123748779296868,5.811248779296868,17.592498779296868,10.686248779296868,11.029998779296868,0,0.152121528604362,-4.714285714285714,54.4375,20.428571428571427,56.8125,1.8095238095238095,55.0,0.152121528604362
4501,2001-04-10,51.5099983215332,55.16999816894531,51.4000015258789,54.56000137329102,15074600.0,-0.04558093095292093,-1.3058107114942605,3.674711254303075,40.67212595811362,36.4654270561954,5.544967748656305,7.745700232923355,15.707497237802642,14.112965250618373,35.27077315131816,3.7699966430664134,-4.359385193784135,-6.829626655578615,-14.695528460150712,1.0362751489934894,-10.762577557864667,-2.8966757532925627,-3.3189456318138255,1.6356404551999486,-50.936583141158145,3.932950902286052,4,5.19000244140625,8.271251678466797,20.052501678466797,13.146251678466797,15.299999237060547,1,0.18345954321239,1.5486744783490816,53.97000122070313,-4.714285714285714,54.4375,20.428571428571427,56.8125,0.18345954321239
4502,2001-04-11,51.86999893188477,54.6500015258789,50.31000137329102,53.6500015258789,18683700.0,0.006988946264459006,1.2962948012170703,0.5836068239237502,42.66586794408774,36.94876910846246,4.446645933165591,6.694845417684526,15.047217296027547,13.645016795599652,36.76387424124648,4.340000152587876,-3.8507546873587515,-5.8131259918212805,-13.528722943358268,1.9024709597157,-9.67092446758977,-1.9553275160527903,-3.4027672959597837,19.961584551815722,-31.749802431432993,3.8577984757684916,4,4.003751754760735,7.911251068115227,19.692501068115227,12.786251068115227,13.590000152587884,2,0.16020824261445665,-1.3058107114942605,51.5099983215332,1.5486744783490816,53.97000122070313,-4.714285714285714,54.4375,0.16020824261445665
4503,2001-04-12,54.13999938964844,54.20000076293945,51.83000183105469,51.849998474121094,10553600.0,0.043763264015960646,-1.0343389096814966,-1.2865154934346688,45.33226865622838,36.68138857389488,1.4605729817253916,3.7520496296177726,12.519287571915385,11.303123250334835,38.33766436938969,2.3699989318847656,-3.7139984450080448,-2.993875503540039,-10.011271849188873,4.023520842108795,-6.502573676364456,0.5148226692843778,-5.402112386441949,49.008300567933546,-2.1984328499740684,3.508698172824417,4,1.1400012969970703,3.9850006103515625,17.422500610351562,10.516250610351562,12.75,3,0.11932026518839978,1.2962948012170703,51.86999893188477,-1.3058107114942605,51.5099983215332,1.5486744783490816,53.97000122070313,0.11932026518839978
4504,2001-04-16,54.58000183105469,56.0,53.9000015258789,54.209999084472656,7894200.0,0.008127123132003256,-3.24243031419297,0.16157318718662025,39.090685707397974,37.31157330402279,0.15812618985808768,2.8439328272144735,11.853388709343761,10.80503180287721,39.10267274237228,2.099998474121101,-3.5915896003664756,-2.164123153686525,-8.812004809185133,4.483758501812083,-5.488063981435829,1.1598176740627792,-5.576872567912332,75.04396288814887,25.45111684117643,3.323940827749303,4,-0.3000011444091797,3.5449981689453125,16.638748168945312,10.076248168945312,11.659996032714844,0,0.11670939388390411,-1.0343389096814966,54.13999938964844,1.2962948012170703,51.86999893188477,-1.3058107114942605,51.5099983215332,0.11670939388390411
4505,2001-04-17,57.099998474121094,57.349998474121094,54.0,54.02999877929688,9345200.0,0.046170695465836076,-1.1405759832299422,8.297234880508054,41.02311559976492,38.47100444909471,-2.621916478795974,-0.22617285741280568,9.1119720307357,8.268952590504824,39.74513144709107,3.3499984741210938,-3.5680900960832815,0.6977485656738267,-5.032457646757194,6.427954778104848,-2.1673545405416874,3.562851671889341,-7.836931796241586,96.44886217395569,50.743331972987306,2.865103106215511,4,-2.882497787475586,-0.44374847412109375,13.681251525878906,7.556251525878906,7.010002136230469,1,0.0607706009357567,-3.24243031419297,54.58000183105469,-1.0343389096814966,54.13999938964844,1.2962948012170703,51.86999893188477,0.0607706009357567
4506,2001-04-18,61.54999923706055,61.63000106811523,57.45000076293945,59.22000122070313,14598500.0,0.07793346553163727,2.357427700811517,0.7589570840302089,54.21214160969616,41.04182392182315,-6.7007571567172235,-4.909163862323979,4.540082050221386,3.808623586283403,39.77009172922415,4.5300025939941335,-3.8615813280706774,5.135874366760255,-0.6379950330704958,10.909743766591006,2.2489396668448762,8.022809066675634,-12.032193892738633,99.29327002463384,56.17356719394617,2.886934699915377,4,-5.579998016357422,-4.893749237060547,6.606250762939453,3.106250762939453,5.590000152587891,2,0.056052003342059065,-1.1405759832299422,57.099998474121094,-3.24243031419297,54.58000183105469,-1.0343389096814966,54.13999938964844,0.056052003342059065
4507,2001-04-19,61.08000183105469,61.88000106811523,58.79999923706055,61.22999954223633,9380400.0,-0.007636026187354705,3.248276152366853,-0.06437675488502709,52.90862001264687,42.562205967888026,-5.897833794165422,-4.210652431038795,4.829843984392625,4.254477469927764,38.57454507897798,3.0800018310546804,-3.506304543337528,4.38375186920166,-1.7305655407343465,10.498069279137667,1.3265931642336568,7.4409105741696635,-11.312552593619209,92.0398079821693,50.178544433925154,3.0571587049680047,4,-4.9850006103515625,-4.4237518310546875,6.8418731689453125,3.5762481689453125,4.790000915527344,3,0.09381132213106413,2.357427700811517,61.54999923706055,-1.1405759832299422,57.099998474121094,-3.24243031419297,54.58000183105469,0.09381132213106413
4508,2001-04-20,59.56000137329102,60.09000015258789,59.02999877929688,59.66999816894531,8424600.0,-0.024885402950182267,1.231580046338481,0.7333231606520215,48.74286564119089,44.40478832655973,-4.410975877309575,-2.452321355781173,6.124051926386521,5.7292752054706355,36.2232833300785,2.0500030517578054,-2.847308477467358,2.6326263427734418,-3.550843341894968,8.816096027441851,-0.45910849956076305,5.724361185107647,-9.547901120604251,70.92732045227606,30.919403741194245,3.0917348423342035,4,-3.4650001525878977,-3.4350013732910227,8.361873626708977,5.096248626708977,7.74000167846679,4,0.09905973094600062,3.248276152366853,61.08000183105469,2.357427700811517,61.54999923706055,-1.1405759832299422,57.099998474121094,0.09905973094600062
4509,2001-04-23,59.95000076293945,60.790000915527344,58.0,59.099998474121094,7712000.0,0.006548008405911743,1.2055320592559087,-7.727518640541509,56.65613895138172,46.81153667561203,-4.399443209983382,-2.68357941811972,5.5343298062953465,5.277918971749912,34.51723775779333,2.7900009155273438,-2.173080543998978,2.834500694274901,-3.481705579292907,9.150706967842709,-0.3236024425090065,5.992603831058808,-9.698142515306415,75.50761366029359,31.30687722866037,3.1581031367839043,4,-3.854999542236328,-4.731250762939453,7.971874237060547,4.706249237060547,5.869998931884766,0,0.11576311156611752,1.231580046338481,59.56000137329102,3.248276152366853,61.08000183105469,2.357427700811517,61.54999923706055,0.11576311156611752
4510,2001-04-24,57.45000076293945,60.5,57.06999969482422,60.18000030517578,9716900.0,-0.04170141731750365,1.0356091349010952,-3.2117555189545066,56.18078259716235,48.534720746617445,-1.513000873053997,-0.3117965409488974,7.712784724359011,7.714874124573086,33.59200109911489,3.4300003051757812,-1.9540502282652028,0.40575065612792827,-5.858823300798299,6.670324613054156,-2.7265363223351855,3.538037634591042,-6.963179680259074,7.9002278507716355,-39.20623961415543,3.132286978463114,4,-1.3549995422363281,-2.231250762939453,10.471874237060547,7.206249237060547,8.929996490478516,1,0.15300255846994593,1.2055320592559087,59.95000076293945,1.231580046338481,59.56000137329102,3.248276152366853,61.08000183105469,0.15300255846994593
4511,2001-04-25,58.4000015258789,58.97000122070313,57.16999816894531,57.20000076293945,7607100.0,0.016536131424253808,-1.857134207076544,-0.43956079273055254,57.39613103239961,50.17141664531875,-1.5453876451300985,-1.525071441098298,6.393261786527354,6.678271195146259,32.97022218797767,1.8000030517578196,-1.266588959374161,1.4732513427734304,-4.583368655934557,7.529871341481417,-1.555058656580563,4.501561342127424,-7.682916864852125,27.650757823894168,-20.888686454446272,3.028309999353993,4,-1.5450000762939382,-3.712501525878899,9.5218734741211,6.256248474121101,10.180000305175788,2,0.09777395437125769,1.0356091349010952,57.45000076293945,1.2055320592559087,59.95000076293945,1.231580046338481,59.56000137329102,0.09777395437125769
4512,2001-04-26,55.88999938964844,59.06000137329102,54.849998474121094,58.70000076293945,10395700.0,-0.04297948751111247,1.3852690116050947,-2.3416663222845076,48.05235827432829,50.47364882510763,1.7822412948381654,0.7332850611175417,8.557402659045152,9.158048591867555,32.83027325217952,4.210002899169929,-0.6980229240954117,-0.853125762939456,-6.794875986487057,5.088624460608145,-3.8240008747132563,2.1177493488343444,-4.947256421842198,17.508425725177506,-29.57204056151185,2.9708751117737986,4,2.0000019073486257,-2.1712493896484375,11.203750610351562,8.766250610351562,14.0,3,0.20128824696469128,-1.857134207076544,58.4000015258789,1.0356091349010952,57.45000076293945,1.2055320592559087,59.95000076293945,0.20128824696469128
4513,2001-04-27,59.88000106811523,61.5,57.15999984741211,57.15999984741211,22919100.0,0.0713902616217561,-2.191175150624376,-0.9679714916002011,60.756992027099386,52.88101619396335,-1.4616201114444678,-3.4167331605300575,4.2708473252871,5.14175600237018,32.33937366860595,5.6100006103515625,-0.006270974912837346,3.1272508621215778,-2.835169594806324,9.08967131904948,0.14604063365762698,6.1084610905855286,-8.71611295966511,75.63911939598144,25.053794493708622,2.9812102284639526,4,-1.94000053405761,-6.161251068115227,3.9637489318847727,4.776248931884773,10.139995574951165,4,0.10003342637975243,1.3852690116050947,55.88999938964844,-1.857134207076544,58.4000015258789,1.0356091349010952,57.45000076293945,0.10003342637975243
4514,2001-04-30,61.13999938964844,62.25,59.95000076293945,61.20000076293945,12444500.0,0.02104205576248952,1.1296290736466212,-0.022059318515859093,63.74089129678924,55.405213493632715,-1.8922107273497915,-4.850396158345866,2.72080747501834,3.860530794466456,31.73901401305598,2.3699989318847727,0.7093834780243924,4.33962421417236,-1.7521262143705911,10.431374642715312,1.2937489999008847,7.385499428443836,-9.759389043367321,84.99999484500475,30.42418660533893,3.045875214271474,4,-2.5900001525878906,-4.85999870300293,-2.6868743896484375,-0.8899993896484375,7.05999755859375,0,0.10075243250905763,-2.191175150624376,59.88000106811523,1.3852690116050947,55.88999938964844,-1.857134207076544,58.4000015258789,0.10075243250905763
4515,2001-05-01,61.38999938964844,62.11999893188477,59.040000915527344,61.0099983215332,8206500.0,0.004088976161199076,2.3478236531942724,-6.333206179668129,70.68676848031447,57.23572759036809,-1.642393593550949,-5.0115922551669385,2.2038842510038137,3.5316632854431873,30.666043249393702,3.079998016357429,1.2654699836649002,4.37012424468994,-2.0589373422644286,10.799185831644309,1.1555934512127521,7.584655038167128,-9.574613457218568,88.37837252676216,25.98626865660006,3.214530793477186,5,-2.8400001525878906,-5.10999870300293,-2.9368743896484375,-1.1399993896484375,7.430000305175781,1,0.07216159552402224,1.1296290736466212,61.13999938964844,-2.191175150624376,59.88000106811523,1.3852690116050947,55.88999938964844,0.07216159552402224
4516,2001-05-02,62.2400016784668,62.599998474121094,59.79999923706055,62.5,7426400.0,0.013845940662473577,11.174034913131816,-0.6842041861165488,71.27616244942045,59.27656563889849,-2.6644179983048275,-5.551391728009726,1.1820016134706606,2.6488492963122496,29.21782560604743,2.799999237060547,2.011805417930425,4.842501449584958,-1.8898038465368927,11.574806745706802,1.4763488015240327,8.208654097645883,-10.00723118333412,95.35488005607358,26.45565504851652,3.3661526480609223,5,-3.515003204345703,-5.785001754760742,-3.786876678466797,-1.9900016784667969,5.209995269775391,2,0.06651663662122753,2.3478236531942724,61.38999938964844,1.1296290736466212,61.13999938964844,-2.191175150624376,59.88000106811523,0.06651663662122753
4517,2001-05-03,59.43999862670898,61.6500015258789,58.75,61.349998474121094,7270500.0,-0.044987194348462545,1.3107527094165121,7.3462006837155664,60.64256646648957,60.59875461948723,-0.13579422796445328,-2.5314908049275076,3.703523783562993,5.408407176901484,27.538339769253895,3.490001678466797,2.5150240916775175,1.8204984664916921,-4.871630489359639,8.512627422343023,-1.5255660114339733,5.1665629444173575,-6.585194452836994,41.91175284682361,-28.284779510509345,3.346064477925664,5,-0.7150001525878835,-2.9849987030029226,-1.2524986267089773,0.8100013732910227,7.310001373291023,3,0.15376856351808033,11.174034913131816,62.2400016784668,2.3478236531942724,61.38999938964844,1.1296290736466212,61.13999938964844,0.15376856351808033
4518,2001-05-04,62.38999938964844,63.22999954223633,57.0,58.65999984741211,12276200.0,0.04962989285154351,1.3031422247512514,-1.9528794974984698,64.24661896231342,61.44214128736853,-2.952645754020601,-5.314702262252013,0.5217135636655144,2.387801246578789,26.294943984079,6.229999542236328,2.420816942054614,4.491624259948729,-2.5163079523168363,11.499556472214294,0.9876581538159499,7.995590366081508,-8.950483557761508,86.51685049263482,16.23398067793154,3.503966106132782,5,-3.3500003814697266,-5.619998931884766,-4.6556243896484375,-2.1399993896484375,4.529998779296875,4,0.12021157354337753,1.3107527094165121,59.43999862670898,11.174034913131816,62.2400016784668,2.3478236531942724,61.38999938964844,0.12021157354337753
4519,2001-05-07,62.09000015258789,62.43999862670898,60.31999969482422,61.9000015258789,5923800.0,-0.004808450713181478,3.764066230331769,0.05093797587843066,59.904724968573056,61.85591266196972,-2.589475333589455,-4.650431769288502,0.569548697169985,2.6007627825914312,25.356459395145613,2.1199989318847585,2.3836001306286434,3.809000015258789,-3.238833794919387,10.856833825436958,0.2850831101697011,7.332916920347877,-7.867245623873011,81.70145307524017,14.119990086227858,3.5239169050890857,5,-3.0500011444091797,-5.319999694824219,-4.355625152587891,-1.8400001525878906,5.659999847412109,0,0.12771777212095858,1.3031422247512514,62.38999938964844,1.3107527094165121,59.43999862670898,11.174034913131816,62.2400016784668,0.12771777212095858
4520,2001-05-08,62.18000030517578,63.0,60.20000076293945,62.18000030517578,6538500.0,0.001449511231546241,2.414634486736944,0.0,51.51224411272235,61.20214744867224,-2.1657135924109596,-4.315057959967518,0.12853227987412907,2.439331800243167,24.157962184769318,2.799999237060547,2.592159422672651,3.4885002136230483,-3.457746074868936,10.43474650211504,0.015377069377052521,6.961623357869044,-7.2366661753791846,83.14607842356858,18.767283624050293,3.473123144245995,5,-3.1400012969970703,-5.409999847412109,-4.711250305175781,-1.9300003051757812,4.769996643066406,1,0.0968156419028725,3.764066230331769,62.09000015258789,1.3031422247512514,62.38999938964844,1.3107527094165121,59.43999862670898,0.0968156419028725
4521,2001-05-09,60.959999084472656,62.9000015258789,60.5,61.84000015258789,7211500.0,-0.019620476273969567,-1.6666694923695347,-100.0,49.72195854037514,61.38765858934412,-0.608364154862997,-2.4778259610014146,0.9579696894937939,3.5980458060251976,22.578754471702013,2.400001525878899,2.527867357158037,1.7959989547729478,-4.330665758445889,7.922663667991785,-1.2673334018364741,4.85933131138237,-5.35373172168088,63.563392864250034,2.5726763364754817,3.0633323566094197,5,-0.8449993133544922,-4.189998626708984,-3.9756240844726562,-0.7099990844726562,6.099998474121094,2,0.12893701982278438,2.414634486736944,62.18000030517578,3.764066230331769,62.09000015258789,1.3031422247512514,62.38999938964844,0.12893701982278438
4522,2001-05-10,60.18000030517578,62.45000076293945,60.0,62.0,7401400.0,-0.012795255758059065,-1.2477068073088189,2.06817896110314,51.487520874202325,60.357717350133335,0.9433727091870452,-1.099725392332786,1.3907345260868453,4.356507121422155,20.806843093706608,2.450000762939453,2.654803252430085,0.6005001068115234,-4.481420254535337,5.682420468158391,-1.9404600738619067,3.1414602874849535,-3.9638343680284436,51.04334733280389,-8.331461868632118,2.5409601806734323,5,-0.06500053405761719,-3.4099998474121094,-3.1956253051757812,0.06999969482421875,6.800003051757827,3,0.12080419751079918,-1.6666694923695347,60.959999084472656,2.414634486736944,62.18000030517578,3.764066230331769,62.09000015258789,0.12080419751079918
4523,2001-05-11,60.599998474121094,61.25,59.9000015258789,60.540000915527344,5430500.0,0.0069790323498750695,-1.01492860233664,-0.03296569706268261,51.55725325067123,59.00397978945355,0.7110177911205682,-1.0655747077236484,0.6549726918102436,3.987051380513279,18.94919929407591,1.3499984741211009,2.70064031135054,0.6974983215332031,-3.7044094569748154,5.099406100041229,-1.5034555677208061,2.8984522107872124,-3.822725848566634,22.58055783206974,-33.31792638599329,2.2009538892540115,5,-0.4849987030029297,-3.829998016357422,-1.9281234741210938,-0.34999847412109375,6.370002746582017,4,0.10148517624971931,-1.2477068073088189,60.18000030517578,-1.6666694923695347,60.959999084472656,2.414634486736944,62.18000030517578,0.10148517624971931
4524,2001-05-14,60.95000076293945,62.25,60.209999084472656,61.79999923706055,7300300.0,0.005775615472462858,1.3314296177455358,-14.167217700915565,59.34828617877962,57.74414842261635,0.3701557385461598,-0.9632712928085283,-0.05907486197639855,3.628267181378874,17.495876199160072,2.0400009155273438,3.2463242264964407,0.7290006637573256,-2.906473308271707,4.364474635786358,-1.0887363222571906,2.546737649771842,-3.6565099840504445,33.870959802915564,-26.938241116150436,1.8177369860145158,5,-0.8350009918212891,-4.180000305175781,-2.512500762939453,-0.7000007629394531,6.490001678466797,0,0.09794909485277481,-1.01492860233664,60.599998474121094,-1.2477068073088189,60.18000030517578,-1.6666694923695347,60.959999084472656,0.09794909485277481
4525,2001-05-15,60.56999969482422,61.38999938964844,60.5,61.09000015258789,6152700.0,-0.006234635986195003,-1.6969684709418258,0.6117663426412113,55.97795337286327,56.04434741410999,0.6946583148228456,-0.3267288396666075,-0.0671297495967238,3.9732367727333866,16.43359304666608,0.8899993896484375,3.119454549008111,0.17549953460693501,-3.150895429020501,3.501894498234371,-1.487697947206783,1.838697016420653,-2.8015882148674223,22.33327229817732,-40.907584711407935,1.6631974818137187,5,-0.4549999237060547,-3.799999237060547,-2.1324996948242188,-0.31999969482421875,6.730003356933594,1,0.11854053725196434,1.3314296177455358,60.95000076293945,-1.01492860233664,60.599998474121094,-1.2477068073088189,60.18000030517578,0.11854053725196434
4526,2001-05-16,65.0,65.0,60.38999938964844,60.79999923706055,9868600.0,0.07313852282476296,1.195237987111775,-8.076917433884752,72.69555875886103,57.38356877992904,-3.6907901990023717,-4.727387003084061,-4.869918074051512,-0.4394458565442392,16.242393597160284,4.6100006103515625,2.899870467986993,4.432999801635745,0.5440514442312008,8.321948159040282,2.488525622933473,6.377473980338017,-6.794661475060842,100.0,29.69478170202811,1.9444741787022688,5,-4.0,-7.344999313354492,-6.5625,-4.75,0.1399993896484375,2,0.02999995304987979,-1.6969684709418258,60.56999969482422,1.3314296177455358,60.95000076293945,-1.01492860233664,60.599998474121094,0.02999995304987979
4527,2001-05-17,66.80999755859375,67.09999847412111,64.55000305175781,64.77999877929689,10143900.0,0.02784611628605771,-1.0481971271693418,0.48333295489120964,69.36834893577641,57.95264988809161,-4.856080833442206,-6.41499754721454,-6.958762600805862,-2.222422826064843,16.34861937734779,2.5499954223632955,2.537639381298341,5.956497573852538,1.168160435522708,10.744834712182367,3.5623290046876264,8.350666143017449,-7.925192886148508,95.9722077993636,25.25354398830997,2.3941685691649135,5,-3.30999755859375,-8.104997634887681,-8.569372177124023,-6.55999755859375,-2.55999755859375,3,0.0037419549339265945,1.195237987111775,65.0,-1.6969684709418258,60.56999969482422,1.3314296177455358,60.95000076293945,0.0037419549339265945
4528,2001-05-18,65.45999908447266,66.5,64.59999847412111,65.69999694824219,7043500.0,-0.02020653380412296,1.0652145969905267,-0.11822561974774208,62.013345073037215,58.18694101080984,-3.3802788696099952,-4.848929808391318,-5.824422872603485,-0.9018790127444589,16.460585730691914,2.209999084472642,2.0411437577192473,4.311499214172365,-0.8534640508393494,9.476462479184079,1.7290175816665112,6.893980846678218,-5.5893711558263135,76.19739426809834,6.984277746783107,2.5824816325058557,5,-1.9599990844726562,-5.9949989318847585,-7.632498741149902,-5.209999084472656,-2.2900009155273438,4,0.023220352791320176,-1.0481971271693418,66.80999755859375,1.195237987111775,65.0,-1.6969684709418258,60.56999969482422,0.023220352791320176
4529,2001-05-21,66.88999938964844,67.0,64.51999664306639,65.75,7166800.0,0.021845406739624984,2.647062123439081,-4.750039736783545,64.35281562830997,59.61367117920846,-4.534664059122967,-6.042127550256495,-7.395450639250292,-2.369284774964001,16.395760880224348,2.480003356933608,2.1115677789048988,5.3944995880126925,-0.3332767571461659,11.12227593317155,2.530611415433256,8.258387760592122,-6.151846995545121,96.87035598918902,28.83887908468435,2.8638881725794305,5,-3.3899993896484375,-6.3899993896484375,-10.187499046325684,-6.6399993896484375,-3.779998779296875,0,0.001196020807066267,1.0652145969905267,65.45999908447266,-1.0481971271693418,66.80999755859375,1.195237987111775,65.0,0.001196020807066267
4530,2001-05-22,66.23999786376953,67.55000305175781,65.30000305175781,67.40000152587889,7187300.0,-0.009717469454477157,2.082177607307463,-1.0175476168167883,60.54851153392454,60.816621511825055,-3.6299111342330264,-4.953821906053413,-6.725673374276489,-1.7279159366398602,16.176529368540425,2.25,1.8048865557170757,4.304998207092282,-1.4645452533401055,10.074541667524663,1.4202264768760955,7.189769937308476,-4.738423940064081,81.70384751448093,16.4210326599094,2.8847717302161913,5,-2.514995574951172,-5.464996337890625,-10.037497520446777,-5.989997863769531,-3.5699996948242188,1,0.018116011720058722,2.647062123439081,66.88999938964844,1.0652145969905267,65.45999908447266,-1.0481971271693418,66.80999755859375,0.018116011720058722
4531,2001-05-23,64.11000061035156,67.34999847412111,64.05000305175781,65.65000152587889,8825200.0,-0.0321557566743671,-2.975907601376988,1.3275828049775105,62.76654653879262,62.06984658566842,-1.124331772681579,-2.5024122668891025,-4.721135607165245,0.3689997968139238,15.763610873142941,3.2999954223632955,1.642872486574916,1.8895009994506822,-3.7059946262174606,7.484996625118825,-0.9082468133833856,4.68724881228475,-1.7616466087187845,1.7142159598214284,-63.77680684428201,2.7977478128340714,5,-0.3849983215332031,-2.9099998474121094,-8.673125267028809,-3.8600006103515625,-3.4300003051757812,2,0.049758265653349065,2.082177607307463,66.23999786376953,2.647062123439081,66.88999938964844,1.0652145969905267,65.45999908447266,0.049758265653349065
4532,2001-05-24,67.13999938964844,67.19999694824219,63.72999954223633,64.47000122070311,6929900.0,0.04726249805724758,1.4874593234706992,-1.7337640140499928,62.928691514881685,63.33333972613625,-3.4232173415034595,-4.897471048162899,-7.8419568549848435,-2.636879185679902,14.756314960981024,3.4699974060058594,1.8283659805034773,4.356999778747557,-0.803958591697338,9.517958149192445,1.776520593525106,6.937478963970001,-4.063414520998151,89.2669297007862,25.343508105484077,2.5804791852224453,5,-3.259998321533203,-5.939998626708984,-10.826873779296875,-6.8899993896484375,-5.470001220703125,3,-0.02978850190916682,-2.975907601376988,64.11000061035156,2.082177607307463,66.23999786376953,2.647062123439081,66.88999938964844,-0.02978850190916682
4533,2001-05-25,65.87000274658203,66.90000152587889,65.25,66.84999847412111,4175500.0,-0.01891564871330953,2.0555532008082036,-0.3670398500408649,59.772502728377475,63.38047489831379,-1.483010090841347,-3.3262478448114976,-6.683442455084432,-1.332937749875697,14.512429425603463,1.8899993896484375,2.1496413430455803,2.7875030517578097,-2.3593256191576586,7.934331722673278,0.21408871630008264,5.360917387215544,-2.167139332296692,56.02097482401979,-5.4200990957491655,2.573414335457733,5,-1.9000015258789062,-4.670001983642578,-9.494377136230469,-5.620002746582031,-5.150001525878899,4,-0.024593937741502425,1.4874593234706992,67.13999938964844,-2.975907601376988,64.11000061035156,2.082177607307463,66.23999786376953,-0.024593937741502425
4534,2001-05-29,67.30000305175781,67.37999725341797,65.34999847412111,66.09999847412111,6635200.0,0.02170943138832615,1.9853077298507003,-1.2244998053717078,62.3791212764262,64.09171577648746,-2.1428840885115648,-4.50190921661958,-8.121952514273218,-2.7871957013352358,14.557331053353423,2.029998779296861,2.5603312129724216,3.909503173828128,-1.4794428293806874,9.298449177036943,1.2150301722237202,6.6039761754325355,-3.5700035095214844,93.45550339477786,33.32406820654904,2.6944730016044094,5,-3.3300018310546875,-6.100002288818359,-11.19000244140625,-7.0500030517578125,-9.08000183105468,1,-0.0613670831431653,2.0555532008082036,65.87000274658203,1.4874593234706992,67.13999938964844,-2.975907601376988,64.11000061035156,-0.0613670831431653
4535,2001-05-30,65.81999969482422,67.59999847412111,65.34999847412111,66.40000152587889,8832000.0,-0.021991133578335487,-1.9605179942780255,-0.4833330154431011,61.60458885969672,62.85938578769142,0.17896868096049445,-2.817457083417146,-6.718203884077404,-1.2704461307609165,14.408711426723485,2.25,2.94957418021135,2.2079998016357436,-3.1988717014680645,7.614871304739545,-0.4954359499161569,4.911435553187644,-1.555199661254889,54.00518680686074,-5.456992846777069,2.703435751551902,5,-0.1550006866455078,-4.595001220703118,-10.163124084472656,-5.569999694824219,-8.65999984741211,2,-0.04117288205769709,1.9853077298507003,67.30000305175781,2.0555532008082036,65.87000274658203,1.4874593234706992,67.13999938964844,-0.04117288205769709
4536,2001-05-31,66.37999725341797,67.05000305175781,65.41999816894531,65.65000152587889,6845300.0,0.00850801521103306,-1.7394983843668257,-1.258609349925077,64.96138722466327,62.369723375345515,-0.18404451890137352,-3.2162948965084652,-7.264896613243579,-1.7202117867507098,14.412408380870284,1.6300048828125,3.193037740245771,2.560997581481935,-2.9408716608683108,8.06286682383218,-0.18993703969319142,5.3119322026570615,-1.5815654693603562,68.47541195291828,7.619970282644033,2.750934621175123,5,-0.7149982452392578,-5.154998779296868,-10.723121643066406,-6.129997253417969,-7.659996032714837,3,-0.05589031693250979,-1.9605179942780255,65.81999969482422,1.9853077298507003,67.30000305175781,2.0555532008082036,65.87000274658203,-0.05589031693250979
4537,2001-06-01,68.58000183105469,68.58999633789061,66.54000091552734,66.66999816894531,6206600.0,0.03314258313747431,1.1243556497264642,2.6164586860642034,67.73334079318576,63.00527845536203,-2.354132253193356,-4.950245974363639,-9.236360012830225,-3.8020601272139913,14.356697983101874,2.209999084472642,3.6512834945417296,4.30400199890137,-1.184736577030435,9.792740574833182,1.5596327109354604,7.04837128686728,-3.333319376586914,99.70076294029006,32.59914373320582,2.744369287965906,6,-2.420003890991211,-6.860004425048835,-12.808751106262207,-8.330001831054688,-11.050003051757805,4,-0.11519395326556547,-1.7394983843668257,66.37999725341797,-1.9605179942780255,65.81999969482422,1.9853077298507003,67.30000305175781,-0.11519395326556547
4538,2001-06-04,69.88999938964844,70.0,68.12999725341797,68.55000305175781,7780800.0,0.019101742834899627,1.3974431707030792,0.7015674181539298,69.05370935480707,63.52759998052837,-3.318640617384986,-5.975942628747305,-10.281763122730695,-5.037975511424719,14.042339374680962,1.8700027465820312,3.4142916740495934,5.23899955749512,-0.7125095186849819,11.190508633675215,2.263245019405076,8.214754095585164,-4.470001220703125,97.63439625257388,25.24168498280858,2.9757545380900474,6,-3.0249996185302734,-6.3899993896484375,-14.085623741149902,-9.639999389648438,-12.880001068115234,0,-0.1176134109670719,1.1243556497264642,68.58000183105469,-1.7394983843668257,66.37999725341797,-1.9605179942780255,65.81999969482422,-0.1176134109670719
4539,2001-06-05,70.01999664306639,70.5999984741211,69.5,69.66000366210939,8517100.0,0.0018600265353159173,-2.2352881778096916,0.2686522125304395,70.35760540138978,64.61749929913562,-3.3055725512790417,-5.777604072969652,-10.18049738503769,-5.072423630003797,13.78094472693958,1.0999984741210938,3.1822181432110384,4.972496986389146,-1.3081391116039782,11.25313308438227,1.8321789373925839,8.112815035385708,-3.683998107910142,88.95234607514851,9.804966934553562,3.1403180489965608,6,-2.854997634887681,-6.219997406005845,-14.190621376037583,-9.769996643066392,-14.919998168945298,1,-0.13281913550740188,1.3974431707030792,69.88999938964844,1.1243556497264642,68.58000183105469,-1.7394983843668257,66.37999725341797,-0.13281913550740188
4540,2001-06-06,68.19999694824219,69.84999847412111,67.90000152587889,69.62999725341797,5876300.0,-0.02599257043815395,1.085555170233164,-3.9723005192331207,57.76698633597055,64.06199260993317,-1.3167826209998594,-3.671728420859779,-8.232254525623276,-3.1644920825002174,13.427164790501777,2.1199951171875,3.1734568653592277,2.8514974594116183,-3.4275239224608356,9.130518841284072,-0.2880132315246158,5.991008150347845,-1.0111984252929744,53.66792694045096,-21.898167355206446,3.139510690936227,6,-1.0349979400634766,-4.399997711181641,-10.78499698638916,-7.9499969482421875,-12.55999755859375,2,-0.14633425475243056,-2.2352881778096916,70.01999664306639,1.3974431707030792,69.88999938964844,1.1243556497264642,68.58000183105469,-0.14633425475243056
4541,2001-06-07,68.81999969482422,70.0,67.65000152587889,68.12999725341797,6026000.0,0.009090949770167223,-1.8484935357981445,-0.48251908682035716,55.1777499924335,63.2007768852167,-1.3392471144866676,-3.8711639705780243,-8.774611627346907,-3.67809373401019,13.010567725031036,2.349998474121108,3.0043937844387756,3.07850017547608,-3.025466051804827,9.182466402756987,0.026517061835633626,6.130483289116533,1.779998779296875,56.15763917076324,-16.13210394645271,3.051983113640452,6,-0.8950004577636719,-5.020000457763672,-11.404999732971191,-8.569999694824219,-14.810001373291016,3,-0.1694274905422446,1.085555170233164,68.19999694824219,-2.2352881778096916,70.01999664306639,1.3974431707030792,69.88999938964844,-0.1694274905422446
4542,2001-06-08,67.44999694824219,69.0,67.19999694824219,69.0,3227200.0,-0.01990704377589625,1.322580010041248,-2.246373286156568,55.120941411512575,62.683936738898375,0.08867865706034195,-2.032808561619362,-7.302999371217055,-2.2375166436203244,12.351812791338277,1.8000030517578125,2.944780922604693,1.3449975967407255,-4.205222218513086,6.895217411994537,-1.430112310886173,4.120107504367631,3.091001586914061,7.35293787656094,-61.780459885513054,2.7751099076269043,6,0.5250015258789062,-3.6499977111816406,-9.859997749328613,-7.1999969482421875,-12.389995574951165,4,-0.1294291493332168,-1.8484935357981445,68.81999969482422,1.085555170233164,68.19999694824219,-2.2352881778096916,70.01999664306639,-0.1294291493332168
4543,2001-06-11,66.75,68.25,65.5,68.09999847412111,5330300.0,-0.010378013045416856,2.333330250752535,0.8709650426753126,49.6256700200649,61.26688659930267,1.035527256162652,-0.894296242634212,-6.511461711287907,-1.4533342194808228,11.346534038246183,2.75,3.000040539838352,0.33750057220458984,-4.573139438113728,5.2481405825229075,-2.117819432954562,2.7928205773637487,3.657358471679686,24.509811254706666,-39.41662761881621,2.4553200051591584,6,1.2249984741210938,-2.950000762939453,-9.160000801086426,-6.5,-6.700000762939453,0,-0.1381273591116572,1.322580010041248,67.44999694824219,-1.8484935357981445,68.81999969482422,1.085555170233164,68.19999694824219,-0.1381273591116572
4544,2001-06-12,66.91999816894531,67.48999786376953,62.9000015258789,64.30999755859375,12739700.0,0.0025467890478698685,1.4479980468750038,-1.9333359706578603,51.866082723267695,60.18483036192168,0.9006719841420932,-0.6262110734530353,-6.602175364346962,-1.5622523837698736,11.021859824944677,4.589996337890632,2.8362244740115727,0.20899887084961222,-3.9756837262893896,4.393681467988614,-1.8833424277198816,2.301340169419106,3.192918794433595,56.61968319738327,-4.849090915696088,2.0923412985695005,6,-0.1699981689453125,-1.6699981689453125,-9.014998435974121,-6.6699981689453125,-7.429996490478516,1,-0.14808727015194256,2.333330250752535,66.75,1.322580010041248,67.44999694824219,-1.8484935357981445,68.81999969482422,-0.14808727015194256
4545,2001-06-13,67.75,69.0,66.51999664306639,66.76000213623047,9385500.0,0.01240289679864115,-2.3741339132329813,0.37930943764652236,60.75650054244462,59.71762073056405,0.41709311425093176,-0.9388609794157503,-7.238854937252881,-2.2927954495007015,10.452320632459294,2.480003356933608,2.85148226711064,0.6800006866455135,-2.362504382202985,3.722505755494012,-0.8412518477787359,2.201253221069763,1.7858837283789057,68.30985234432005,-0.6878334941854263,1.521252534424248,6,-1.0,-2.5,-9.845000267028809,-7.5,-7.040000915527344,2,-0.1867158896808695,1.4479980468750038,66.91999816894531,2.333330250752535,66.75,1.322580010041248,67.44999694824219,-0.1867158896808695
4546,2001-06-14,66.94999694824219,68.0,66.30000305175781,67.09999847412111,8200000.0,-0.011808163125576532,-1.344840649713501,-0.1515170197517117,49.35329336341465,57.675393238367256,1.4599867504703496,0.015516947397316017,-6.17628965398697,-1.518725395116519,10.996516718224399,1.6999969482421875,2.6608920988746547,-0.21750221252440838,-3.1015547414930182,2.6665503164442015,-1.6595284770087204,1.2245240519599037,2.0550162039367166,66.39338418763816,-0.03871062187744201,1.4420262644843054,6,-0.1999969482421875,-1.6999969482421875,-9.044997215270996,-6.6999969482421875,-8.359996795654297,3,-0.16893201006920588,-2.3741339132329813,67.75,1.4479980468750038,66.91999816894531,2.333330250752535,66.75,-0.16893201006920588
4547,2001-06-15,67.05999755859375,67.5,65.55000305175781,66.44999694824219,9937200.0,0.001643026368419509,1.6174359184425853,-4.066629367783553,54.39761363027624,56.04693815786383,1.2423448258199983,-0.0788359360496429,-6.027110702037945,-1.6562785251603884,10.992550983803126,1.9499969482421875,2.601941663950157,-0.12000160217284872,-2.9996938152840187,2.7596906109383212,-1.5598477087284266,1.3198445043827292,1.94000244140625,68.19667333300818,0.42915024061305473,1.439846106555584,6,-0.30999755859375,-1.80999755859375,-8.617497444152832,-6.80999755859375,-9.289997100830078,4,-0.19460184479813158,-1.344840649713501,66.94999694824219,-2.3741339132329813,67.75,1.4479980468750038,66.91999816894531,-0.19460184479813158
4548,2001-06-18,66.98000335693361,68.05000305175781,66.37999725341797,66.69999694824219,5031700.0,-0.001192875105464286,-2.6304245067876306,0.4590264402031401,48.686372385851975,53.639023378359624,0.9679351892179398,0.12740396244963392,-5.74195398855985,-1.6255386068926043,10.901552244479065,1.6700057983398438,2.422479343411112,-0.27599601745603763,-3.0425654991288837,2.4905734642168085,-1.6592807582924678,1.1072887233803925,1.5319967651367108,66.88529264988978,2.2693427579339414,1.3832847408364233,6,-0.5300025939941548,-1.730003356933608,-8.53750324249269,-6.730003356933608,-7.800003051757827,0,-0.17796359191147537,1.6174359184425853,67.05999755859375,-1.344840649713501,66.94999694824219,-2.3741339132329813,67.75,-0.17796359191147537
4549,2001-06-19,66.97000122070311,68.0,66.69999694824219,67.48999786376953,6065500.0,-0.00014933018407292664,-1.4528239417865652,-1.8570883627148689,55.36882177490642,53.3725606493525,0.5585331457835423,0.1514730442631418,-5.446110497041772,-1.7122524545738003,10.644829624679684,1.3000030517578125,1.9568215335984718,-0.28999824523927487,-3.054570192721229,2.4745737022426795,-1.672284218980252,1.0922877285017023,1.0930390136718984,41.15940362407577,-23.774326214753465,1.3822859737409787,6,-0.5200004577636577,-1.5650024414062358,-8.527501106262193,-6.720001220703111,-9.249999999999979,1,-0.10332987692261408,-2.6304245067876306,66.98000335693361,1.6174359184425853,67.05999755859375,-1.344840649713501,66.94999694824219,-0.10332987692261408
4550,2001-06-20,67.44000244140625,69.01000213623047,66.72000122070311,66.72000122070311,8111200.0,0.00701808589123698,-5.361102869494978,-1.3846266707748183,54.990606939011556,53.35176697675006,-0.03420776308216489,-0.2361234958976297,-5.603844288911837,-2.272228770813797,10.062222648209076,2.290000915527358,1.3126152924634624,0.12000274658203125,-2.6031368116347124,2.843142304798775,-1.2415670325263335,1.481572525690396,-4.540000915527351,54.62427427019089,-9.45409000057483,1.36156977910837,6,-1.4850006103515625,-1.9450035095214844,-8.997502326965332,-7.65875244140625,-6.620002746582031,2,-0.11788256932295682,-1.4528239417865652,66.97000122070311,-2.6304245067876306,66.98000335693361,1.6174359184425853,67.05999755859375,-0.11788256932295682
4551,2001-06-21,67.30000305175781,68.25,66.01000213623047,67.09999847412111,9611200.0,-0.0020759102102654303,1.1333328489269794,0.2777836646462682,42.523369483839225,51.952036762564134,-0.14806493170091528,0.16349917124871638,-5.0674606182758595,-2.212954596517193,10.051436065574599,2.2399978637695312,0.580293502252303,-0.17949676513671875,-2.4464712371148636,2.087477706841426,-1.3129840011257983,0.9539904708523608,-4.277801513671882,50.57804806519827,-8.622776170362883,1.133487235989075,6,-1.345001220703125,-1.8050041198730469,-8.857502937316895,-7.5187530517578125,-6.83000183105468,3,-0.09791981676757189,-5.361102869494978,67.44000244140625,-1.4528239417865652,66.97000122070311,-2.6304245067876306,66.98000335693361,-0.09791981676757189
4552,2001-06-22,65.13999938964844,67.12000274658203,65.11000061035156,67.01000213623047,6981200.0,-0.032095149541794266,-1.082903438761271,-9.349799732977967,24.76090248972747,49.189284814748866,1.8436900870109412,2.2830378819961084,-2.5396051925238936,-0.14705600401090635,10.305968941932637,2.19000244140625,0.28428794546346126,-2.2395004272460994,-4.734509115252791,0.2555082607605925,-3.4870047712494454,-0.9919960832427535,-1.9980418395996153,0.769199168200696,-51.35711373139916,1.247504344003348,6,0.81500244140625,1.6100006103515625,-5.812499046325684,-5.3587493896484375,-2.4300003051757812,4,-0.10055264504809658,1.1333328489269794,67.30000305175781,-5.361102869494978,67.44000244140625,-1.4528239417865652,66.97000122070311,-0.10055264504809658
4553,2001-06-25,64.25,65.31999969482422,62.5099983215332,65.31999969482422,8807500.0,-0.013662870709051145,4.2523405135225705,0.5721915097611228,21.632284398459817,45.829973889770216,2.6169736711379983,3.2100276759566952,-1.357691699051216,0.6536850544951562,10.915385121734438,2.8100013732910156,-0.0330741741802143,-3.048499679565424,-5.837690919882846,-0.2593084392480023,-4.443095299724135,-1.6539040594067131,4.760002136230469,26.769240881558414,-19.84377932007313,1.3945956201587126,6,1.510000228881836,2.3049983978271484,-3.1475000381469656,-4.46875,-2.1599998474121094,0,-0.10085602400367821,-1.082903438761271,65.13999938964844,1.1333328489269794,67.30000305175781,-5.361102869494978,67.44000244140625,-0.10085602400367821
4554,2001-06-26,63.16999816894531,65.48000335693361,62.75,63.4000015258789,7052400.0,-0.016809367020306443,-4.102811468338031,0.21495646965709833,23.329827428580742,41.67145465489645,3.4744759498001088,4.179015818138026,-0.006491607341345684,1.6532093769623941,11.344819635080999,2.730003356933608,-0.30012169569575065,-3.922001266479498,-7.266902095093997,-0.5771004378649991,-5.594451680786747,-2.2495508521722485,5.710003890991217,10.153837847291303,-34.09755693572161,1.6724504143072494,6,2.5900020599365234,3.385000228881836,-1.6874980926513672,-3.3887481689453125,-0.9299964904785156,1,-0.06316286179237274,4.2523405135225705,64.25,-1.082903438761271,65.13999938964844,1.1333328489269794,67.30000305175781,-0.06316286179237274
4555,2001-06-27,63.11000061035156,64.37999725341797,62.5,63.04999923706055,6584300.0,-0.0009497793308983482,-2.2413750012332,-0.26087172853021007,17.81286743866606,38.16696288547993,3.1369573648001676,4.24312444560087,0.24835910273177575,1.6215840525788678,11.742985800893296,1.8799972534179688,-0.40304963921904857,-3.846498870849615,-7.602640338083972,-0.09035740361526479,-5.724569604466794,-1.9684281372324364,5.6426013748169055,10.608706266983695,-30.809097694282066,1.8780707336171767,6,2.645000457763672,3.4399986267089844,-1.1100006103515625,-4.9850006103515625,-1.2000007629394531,2,-0.08540642271463295,-4.102811468338031,63.16999816894531,4.2523405135225705,64.25,-1.082903438761271,65.13999938964844,-0.08540642271463295
4556,2001-06-28,62.66999816894531,65.11000061035156,62.5,63.29999923706055,8166500.0,-0.006971992349087075,-4.381458948635161,-10.499777481085893,19.899261274973384,34.33381262377962,3.247505328068698,4.628223436002202,0.73866050519824,1.992421461345998,12.025861080560507,2.6100006103515625,-0.5969823472793507,-4.101001358032221,-8.315497093614866,0.11349437755042402,-6.20824922582355,-1.9937534902408913,5.832499736816416,3.6796118589124323,-40.31024340146691,2.1072478677913242,6,3.085002899169922,3.8800010681152344,-0.4199962615966797,-4.5449981689453125,-0.30999755859375,3,-0.029519682913247913,-2.2413750012332,63.11000061035156,-4.102811468338031,63.16999816894531,4.2523405135225705,64.25,-0.029519682913247913
4557,2001-06-29,60.68000030517578,63.06999969482422,59.5,61.13999938964844,9949400.0,-0.03175359696684388,-1.531914951179986,0.7301560390188373,17.118106786687108,30.826227557205755,4.7352942777848455,6.320059845901312,2.7720221758940795,3.876031705028282,12.076562080446166,3.5699996948242188,-1.1171027530072308,-5.6959991455078125,-10.618058169690343,-0.7739401213252819,-8.157028657599085,-3.234969633416547,7.582397684355485,19.732435497843184,-25.617676125496175,2.4610295120912657,6,3.575000762939453,4.369998931884766,1.782501220703125,-4.023750305175781,1.970001220703118,4,-0.003460762745822521,-4.381458948635161,62.66999816894531,-2.2413750012332,63.11000061035156,-4.102811468338031,63.16999816894531,-0.003460762745822521
4558,2001-07-02,61.66999816894531,62.099998474121094,61.06000137329102,61.70000076293945,5750000.0,0.016315060296482775,1.50602309965574,0.06522316023418971,23.880604946275483,27.327536798468984,3.255177278336376,4.935722034351272,1.8867877033121232,2.7723475807799502,11.632219485007012,1.4199981689453125,-1.3534118807730948,-4.295001220703128,-9.352491557714131,0.7624891163078829,-6.823746389208637,-1.766256052197626,6.06665594121408,36.287574428018914,-7.321535088018834,2.528745168505504,7,2.585002899169922,3.3800010681152344,0.8700027465820312,-5.0137481689453125,-0.779998779296875,0,0.01686396864611961,-1.531914951179986,60.68000030517578,-4.381458948635161,62.66999816894531,-2.2413750012332,63.11000061035156,0.01686396864611961
4559,2001-07-03,60.72000122070313,61.79999923706055,60.61999893188477,61.54999923706055,4007300.0,-0.015404523697887251,-1.2912569581014144,27.664208518753735,15.437561233966747,22.932753942352893,3.604421267963808,5.43175174783493,2.920096219831194,3.6149532256008925,11.011991434022733,1.1800003051757741,-1.7399595506604868,-4.779998397827136,-9.975927933060454,0.4159311374061829,-7.377963165443795,-2.1820336302104764,6.522453642846692,21.746899963825108,-17.96369533837474,2.5979647676166593,7,3.154998779296868,4.329998016357415,1.864999771118157,-4.063751220703132,0.2799987792968679,1,0.022562564300766974,1.50602309965574,61.66999816894531,-1.531914951179986,60.68000030517578,-4.381458948635161,62.66999816894531,0.022562564300766974
4560,2001-07-05,58.22000122070313,60.58000183105469,58.13000106811523,60.540000915527344,9511100.0,-0.04117259469269574,1.0416660043932628,2.795187035513553,13.22662460535392,19.677560066965636,5.206549820014892,7.531904464001052,5.556670076495372,5.948024627430563,11.44566184289486,2.590000152587905,-2.1305145284127747,-6.780998611450194,-12.745231885464854,-0.816765337435541,-9.763115248457517,-3.798881974442864,8.5579063510337,1.2894005514371354,-33.59828724167172,2.982116637007327,7,4.405000686645501,6.144998550415032,4.364999771118157,-1.7262496948242259,2.8799972534179616,3,0.06904844337815197,-1.2912569581014144,60.72000122070313,1.50602309965574,61.66999816894531,-1.531914951179986,60.68000030517578,0.06904844337815197
4561,2001-07-06,57.15999984741211,58.59000015258789,56.1500015258789,58.04999923706055,8260100.0,-0.01820682499254367,1.4771544312425522,0.38362047703453406,11.388452056649257,18.191732241068056,5.226557423169282,8.08826861616393,6.713117805310397,6.807292237504818,12.19388261527666,2.4399986267089915,-2.6900962194579563,-7.2579999923706,-13.892298655738756,-0.6237013290024365,-10.575149324054678,-3.9408506606865217,8.926075204035001,14.595355329221778,-15.414764152320043,3.3171493316840803,7,3.6550025939941406,6.215000152587891,6.284998893737793,-0.6412506103515554,5.790000915527344,4,0.08310007020084087,1.0416660043932628,58.22000122070313,-1.2912569581014144,60.72000122070313,1.50602309965574,61.66999816894531,0.08310007020084087
4562,2001-07-09,58.72000122070313,59.97999954223633,57.63999938964844,57.75,8205700.0,0.027291836554503623,-2.932765297225214,-1.0898897594596064,21.11887981305327,18.134687287133996,2.9727231071145397,6.156342619708958,5.350595905545283,5.083528947923483,12.946414429625836,2.8199996948242188,-3.3038587690758163,-5.261498832702628,-12.197744664143123,1.6747469987378736,-8.729621748422879,-1.7933759169823773,6.372466478187157,43.19329433578091,17.1103688160734,3.46812291572025,7,2.095001220703118,4.654998779296868,4.72499752044677,-2.201251983642578,3.1999969482421804,0,0.061989089134505404,1.4771544312425522,57.15999984741211,1.0416660043932628,58.22000122070313,-1.2912569581014144,60.72000122070313,0.061989089134505404
4563,2001-07-10,57.52999877929688,59.77000045776367,57.20000076293945,59.52000045776367,8767900.0,-0.020265708730719312,1.064255391511768,-2.051545540349199,19.509042654121984,17.71015564552747,3.4746442748906787,6.97795259051869,6.599692127793553,6.1061768575534074,14.587685108879212,2.5699996948242188,-3.8574544159513238,-5.9905012130737205,-13.363803126019441,1.3828006998719928,-9.67715216954658,-2.3038502566008603,6.668222302292271,24.424740043467533,0.23860631823726308,3.686650956472858,7,3.1000022888183523,5.845001220703118,6.409998893737786,-0.5162506103515767,2.5600013732910085,1,0.08899709465011374,-2.932765297225214,58.72000122070313,1.4771544312425522,57.15999984741211,1.0416660043932628,58.22000122070313,0.08899709465011374
4564,2001-07-11,57.0099983215332,58.34000015258789,56.349998474121094,57.40999984741211,10528000.0,-0.009038770533588258,-1.313953797838931,0.2010056223606254,16.419824926794945,17.555373144208456,3.384917722796601,7.08047344928633,7.1333425749214,6.453102043191279,15.538681356673441,1.9900016784667969,-4.103931466744612,-6.0150016784667955,-13.749492435384823,1.7194890784512253,-9.882247056925806,-2.147756300007785,6.383400804484921,19.41301888059753,-0.8847709432232342,3.8672453784590113,7,3.6200027465820312,6.365001678466797,8.172501564025879,0.7087516784667969,3.990001678466797,2,0.06805825613662098,1.064255391511768,57.52999877929688,-2.932765297225214,58.72000122070313,1.4771544312425522,57.15999984741211,0.06805825613662098
4565,2001-07-12,55.099998474121094,57.290000915527344,54.41999816894531,57.27999877929688,12540700.0,-0.03350289253895111,1.6090879771396072,5.44997997291577,14.739877382862375,16.982108267307233,4.513894441535889,8.426190200832494,9.027019999532072,8.190136276533408,17.350193758142368,2.8700027465820312,-4.312349090925736,-7.292501449584961,-15.457059603510928,0.8720567043410057,-11.374780526547937,-3.2102223726219776,7.569060891883112,12.230218295311012,-4.06228308591588,4.082279076962982,7,3.645000457763672,7.1100006103515625,10.382500648498535,2.918750762939453,4.850002288818359,3,0.10707807058560936,-1.313953797838931,57.0099983215332,1.064255391511768,57.52999877929688,-2.932765297225214,58.72000122070313,0.10707807058560936
4566,2001-07-13,55.63999938964844,57.18000030517578,54.75,55.08000183105469,11377300.0,0.00980037986354887,-2.983603071766266,-0.25687957807354234,19.70663324265321,17.269722317970132,3.209312237221603,7.373469692833609,8.44923267930082,7.523461450622257,19.17406982560079,2.4300003051757812,-4.515441914215799,-6.187000656127928,-14.585806697552826,2.2118053852969695,-10.386403676840374,-1.9875976354154758,6.0391726327086985,21.942462578583775,3.534087813773766,4.19940302071245,7,2.6199989318847656,6.569999694824219,9.842499732971191,4.815000534057617,4.290000915527344,4,0.0981308257434752,1.6090879771396072,55.099998474121094,-1.313953797838931,57.0099983215332,1.064255391511768,57.52999877929688,0.0981308257434752
4567,2001-07-16,54.0099983215332,56.25,53.459999084472656,56.0,9560300.0,-0.029295490402512225,1.2409630801897849,-3.553589918256131,18.818512663190404,16.707267619849567,4.239503390091059,8.406684267879271,10.11199379153905,8.981096075273413,20.90407550638873,2.7900009155273438,-4.755180370802712,-7.164501762390138,-15.87349116367227,1.5444876388920008,-11.5189964630312,-2.8100070617490687,6.798072838414512,8.716309308403396,-8.27779098605696,4.354494700641069,7,3.6200008392333984,7.225002288818359,11.852500915527344,6.445001602172852,4.400001525878906,0,0.16552495314264748,-2.983603071766266,55.63999938964844,1.6090879771396072,55.099998474121094,-1.313953797838931,57.0099983215332,0.16552495314264748
4568,2001-07-17,55.06000137329102,55.88999938964844,54.6500015258789,54.6500015258789,8687100.0,0.01944090139582899,-5.04877231831317,-0.20602990030039034,25.259319066197733,17.79857404565301,2.4063182832227525,6.764706853132672,9.012525460408476,7.772063919552799,22.976324123283078,1.8800010681152344,-5.0420267258795235,-5.518498611450191,-14.18603953297795,3.1490423100775615,-9.852269072214064,-1.1847281506863183,4.719339696090181,32.78692497164398,14.310934653488943,4.333770460763876,7,1.9599990844726491,6.17499923706054,10.827497482299798,5.394998550415032,5.8199996948242045,1,0.12459129358071541,1.2409630801897849,54.0099983215332,-2.983603071766266,55.63999938964844,1.6090879771396072,55.099998474121094,0.12459129358071541
4569,2001-07-18,60.04999923706055,60.75,55.75,55.90999984741211,14959500.0,0.0906283643172976,-1.2421529266260791,10.09756324491261,42.82363773550877,21.08713106011466,-3.0046892341042977,1.296152740233019,4.039698013243651,2.6444513703219314,24.290645961146996,5.689998626708977,-5.009450270286322,-0.18250064849853231,-8.31150609480028,7.946504797803222,-4.247003371649413,3.8820020746523483,-6.590000152587891,90.39779595296777,67.99674048309083,4.064502723150877,7,-2.9449996948242188,1.1850013732910156,5.837499618530273,0.4050006866455078,2.8699989318847656,2,0.0006661268282357469,-5.04877231831317,55.06000137329102,1.2409630801897849,54.0099983215332,-2.983603071766266,55.63999938964844,0.0006661268282357469
4570,2001-07-19,59.4900016784668,60.0,57.88999938964844,59.33000183105469,8810200.0,-0.00932552149389776,2.576282857410718,0.03864731183588322,42.5839629333814,24.55329893530712,-2.509497449281369,1.2964899257992215,4.607811366861341,3.015277294131465,26.060658364000172,2.1599998474121094,-5.1350330795069965,-0.34499816894530966,-7.73384538666005,7.043849048769438,-4.03942177780268,3.3494254399120607,-5.884202575683595,82.71607457758383,55.553156461618904,3.694423608857373,7,-2.3850021362304688,1.7449989318847656,6.509998321533203,0.9649982452392578,5.439998626708984,3,0.025382388282563673,-1.2421529266260791,60.04999923706055,-5.04877231831317,55.06000137329102,1.2409630801897849,54.0099983215332,0.025382388282563673
4571,2001-07-20,60.709999084472656,60.77999877929688,59.25,59.6500015258789,7221700.0,0.020507604161783988,1.550004450491443,6.624991059294802,50.07256599408399,27.770375177643867,-3.5458551964100593,-0.46644268349324136,3.4496038655334758,1.6023004497854743,27.57167688297404,1.529998779296882,-5.070076466736069,1.2044994354248075,-5.319859673112745,7.72885854396236,-2.057680118843969,4.466678989693584,-6.961315963745122,99.04371997619452,68.01040055430416,3.262179554268776,7,-3.5900001525878906,0.5250015258789062,5.290000915527344,-0.25499916076660156,3.7700042724609517,4,-0.012518503261311764,2.576282857410718,59.4900016784668,-1.2421529266260791,60.04999923706055,-5.04877231831317,55.06000137329102,-0.012518503261311764
4572,2001-07-23,58.59000015258789,61.75,58.5,61.209999084472656,7570100.0,-0.034920094940785185,-1.3214292039678313,-2.4717027984107625,42.93578411892477,30.373346451510844,-1.6161965272622751,1.1991685199571123,5.633177642370413,3.5449714914453025,28.63354477641168,3.25,-4.765557761881652,-0.5879995346069364,-6.555277340183665,5.379278270969799,-3.5716384373953005,2.3956393681814276,-4.560064405517579,55.49295033048185,24.086401613847936,2.9836389027883667,7,-0.9850006103515625,2.645000457763672,7.409999847412109,1.864999771118164,4.409999847412109,0,0.022870799609115533,1.550004450491443,60.709999084472656,2.576282857410718,59.4900016784668,-1.2421529266260791,60.04999923706055,0.022870799609115533
4573,2001-07-24,57.77000045776367,58.599998474121094,56.22999954223633,58.349998474121094,7780300.0,-0.013995557137543413,3.3888949720078414,0.22137337893500014,43.1933537311943,33.348182985333,-0.8477191097532213,1.590349633590364,6.494994621800714,4.197790378875929,29.03468878189083,2.3699989318847656,-4.314651810805984,-1.0839992523193374,-6.576533436790498,4.408534932151817,-3.8302663445549143,1.6622678399162396,-3.276860855517576,33.6666742960612,0.9953561481628412,2.7462670922355783,7,-0.16500091552734375,3.4650001525878906,8.229999542236328,2.684999465942383,4.829998016357422,1,0.011078403748955301,-1.3214292039678313,58.59000015258789,1.550004450491443,60.709999084472656,2.576282857410718,59.4900016784668,0.011078403748955301
4574,2001-07-25,59.18000030517578,59.5,56.849998474121094,57.61999893188477,6355300.0,0.02440712889457175,1.4090914608031322,-2.6896667390146085,52.3323590842058,37.525125396593374,-2.1428800829392642,-0.141133423562664,5.132775216061717,2.6044082622316864,29.406738733014336,2.6500015258789062,-4.035489588853572,0.5255004882812528,-4.58342061400289,5.634421590565395,-2.0289600628608184,3.079961039423324,-4.25144907906445,53.44203837502203,16.10708182404357,2.554460551142071,7,-1.5750007629394531,2.0550003051757812,6.670000076293945,1.2749996185302734,5.3899993896484375,2,0.028725933662943293,3.3888949720078414,57.77000045776367,-1.3214292039678313,58.59000015258789,1.550004450491443,60.709999084472656,0.028725933662943293
4575,2001-07-26,57.72000122070313,59.18000030517578,56.1500015258789,58.540000915527344,7947200.0,-0.0246704811920212,1.8857152199265466,-0.5256403672865523,51.3346076871061,41.03934477931036,-0.30413273978650324,0.9426881849297004,6.6368249989404475,3.8646858402334345,29.78751008581593,3.029998779296882,-3.6189590860905483,-0.6649986267089787,-5.334029881448686,4.004032628030728,-2.999514254078832,1.6695170006608748,-2.3821630681584836,28.03571647527348,-11.672683291715593,2.3345156273698526,7,-0.11500167846680398,3.5149993896484304,8.207498550415032,2.7349987030029226,6.58000183105468,3,0.0900900353130456,1.4090914608031322,59.18000030517578,3.3888949720078414,57.77000045776367,-1.3214292039678313,58.59000015258789,0.0900900353130456
4576,2001-07-27,60.81999969482422,61.9900016784668,60.5099983215332,60.90999984741211,10271400.0,0.05370752613583063,-3.169006517195618,0.10975632449129692,54.66251950967241,45.022012206697255,-2.8966942922941,-2.427471577973648,3.4749937060073535,0.5669933322256284,30.19429583228097,4.270000457763665,-3.0025379413612256,2.5274997711181655,-1.8481791836664598,6.903178725902791,0.33966029372584927,4.715339248510482,-5.097431831432246,79.965719981632,39.01693792559086,2.1878394773923144,7,-2.499998092651367,0.034999847412109375,4.905000686645508,-0.36499977111816406,3.3199996948242188,4,0.06757646548790297,1.8857152199265466,57.72000122070313,1.4090914608031322,59.18000030517578,3.3888949720078414,57.77000045776367,0.06757646548790297
4577,2001-07-30,60.47000122070313,61.66999816894531,60.099998474121094,61.099998474121094,4040700.0,-0.005754660899001451,-1.291965762464568,6.9999576145466085,56.78045072563731,48.5243601688572,-1.7142494920146873,-2.207175398655771,3.699466931207361,0.7551733913354681,29.647145666467395,1.5699996948242188,-2.094448632655414,2.1880012512207117,-2.164501690983826,6.5405041934252495,0.011749780118442743,4.364252722322981,-4.319999694824233,73.97259558135282,29.65579685688123,2.1762514711022702,7,-1.6000003814697337,-0.18000030517578836,5.2549991607665945,-0.015001296997077418,4.729995727539055,0,0.06631390863702458,-3.169006517195618,60.81999969482422,1.8857152199265466,57.72000122070313,1.4090914608031322,59.18000030517578,0.06631390863702458
4578,2001-07-31,62.709999084472656,63.4000015258789,61.25,61.25,8530300.0,0.03704312582356306,-1.9452094165599674,-2.3174689676052336,62.17949397204218,50.675010861805355,-3.0787392956240183,-4.601168391091363,1.4009058749818308,-1.5933464562569455,29.07858627502548,2.930000305175767,-1.2795248196270634,4.375999069213869,-0.16758873435691868,8.919586872784656,2.104205167428475,6.647792970999262,-6.092797546386727,90.48272494612078,41.238828655710535,2.2717939017853936,7,-2.934997558593757,-3.239997863769524,3.6425018310546875,-2.2549991607666016,2.950004577636733,1,0.004624476475222128,-1.291965762464568,60.47000122070313,-3.169006517195618,60.81999969482422,1.8857152199265466,57.72000122070313,0.004624476475222128
4579,2001-08-01,62.09000015258789,63.11000061035156,61.77000045776367,63.099998474121094,5068500.0,-0.009886763529522669,1.6019354910391876,-0.6917801060800042,65.8073385425572,53.25538592949155,-2.390300300381142,-4.0825863892452645,1.9078294894787007,-1.055640157701788,28.34018706972229,1.3400001525878906,-0.240198181003052,3.687500190734866,-1.044931998834933,8.419932380304665,1.32128409594997,6.053716285519762,-4.794518615722666,81.93101554081368,26.848274556411845,2.366216094784899,8,-2.3149986267089915,-2.6199989318847585,4.067499160766602,-1.635000228881836,1.8100013732910085,2,0.008213856019968935,-1.9452094165599674,62.709999084472656,-1.291965762464568,60.47000122070313,-3.169006517195618,60.81999969482422,0.008213856019968935
4580,2001-08-02,62.2400016784668,63.349998474121094,61.099998474121094,62.599998474121094,5351300.0,0.0024158725319740615,1.4193590067003428,0.35643306328253355,65.1933825860393,54.935476661931034,-2.3570616394527732,-4.127602024834395,1.6651190068607917,-1.2030720388341578,26.760099119118365,2.25,0.6704233320587036,3.6365016937255845,-1.3953063309705769,8.668309718421746,1.1205976813775038,6.152405706073665,-4.334068142700204,64.84852197957187,5.343512437733793,2.51590401234808,8,-2.4650001525878977,-2.9550018310546875,3.9174976348876953,-1.0250015258789062,1.8899955749511719,3,0.03743569976739791,1.6019354910391876,62.09000015258789,-1.9452094165599674,62.709999084472656,-1.291965762464568,60.47000122070313,0.03743569976739791
4581,2001-08-03,61.90999984741211,63.25,61.09000015258789,62.18999862670898,3860500.0,-0.005302085831544234,-1.2500019868233874,0.7777813099362955,69.34379330533399,57.8696999048654,-2.0550491611223265,-3.608506139468119,1.9653324566092039,-0.9322702277496759,24.61788383964031,2.1599998474121094,0.9308067876428083,3.0689998626709,-2.121818157905281,8.25981788324708,0.47359085238280585,5.664408872958994,-3.4546595126342865,54.84847574085988,-10.623219662908681,2.5954090102880922,8,-2.1349983215332102,-2.625,4.242500305175781,0.3400001525878906,-1.0600013732910156,4,0.03860447763263242,1.4193590067003428,62.2400016784668,1.6019354910391876,62.09000015258789,-1.9452094165599674,62.709999084472656,0.03860447763263242
4582,2001-08-06,62.36000061035156,63.0,61.88999938964844,61.91999816894531,3165100.0,0.0072686280737934705,-3.44000244140625,-1.5714441416894132,68.41575066723561,60.67218845331443,-2.1389724959453957,-3.9756592335605347,1.3924773270749853,-1.438457341675715,23.11795736172782,1.1100006103515625,1.270007948110127,3.337000656127927,-2.0860118220417263,8.76001313429758,0.6254944170431003,6.048506895212753,-3.410194156463632,54.97834211043477,-14.023499384707804,2.711506239084827,8,-2.5849990844726634,-3.9300003051757812,3.792499542236328,-0.060001373291015625,-2.9799995422363352,0,0.028543918567592197,-1.2500019868233874,61.90999984741211,1.4193590067003428,62.2400016784668,1.6019354910391876,62.09000015258789,0.028543918567592197
4583,2001-08-07,62.6500015258789,63.7400016784668,62.22999954223633,62.4900016784668,4233500.0,0.004650431569739322,-3.441155846268632,0.3636339991676909,58.597896112513446,61.3683592342375,-1.8594938930266807,-4.07114487100737,1.0214009416002199,-1.7855245755359803,21.530700956309694,1.5100021362304688,1.340114384984794,3.3710014343261676,-2.2355440278716046,8.97754689652394,0.5677287032272815,6.174274165425054,-3.2551755647918696,58.86794245424498,-7.120634206325846,2.803272731098887,8,-2.7049999237060476,-4.050001144409173,2.0024986267089915,0.0749969482421946,-4.700000762939446,1,0.0407022403871764,-3.44000244140625,62.36000061035156,-1.2500019868233874,61.90999984741211,1.4193590067003428,62.2400016784668,0.0407022403871764
4584,2001-08-08,60.88999938964844,63.68000030517578,60.5099983215332,62.75,5348500.0,-0.02809261122688811,-1.4198463057170896,-11.625014901175922,54.28920975674521,61.696648353086296,0.18839179398653272,-2.1139416039157766,2.632104391721562,-0.04949277374853267,19.638567777330607,3.170001983642578,1.7361547860286208,1.41699924468994,-4.127132814670119,6.961131304049999,-1.3550667849900861,4.189065274369966,-0.9737523424758336,11.764726723875256,-49.955408948312524,2.772066029680029,8,1.0300006866455078,-2.289999008178711,3.762500762939453,1.8349990844726562,-1.8899993896484375,2,0.07833805748521439,-3.441155846268632,62.6500015258789,-3.44000244140625,62.36000061035156,-1.2500019868233874,61.90999984741211,0.07833805748521439
4585,2001-08-09,61.0,61.09000015258789,59.1500015258789,60.9900016784668,6964200.0,0.0018065464190211156,19.42118577709968,-0.005375439920588694,50.95332325109537,61.28451543546662,0.6622285272043911,-1.854338389963317,2.418717327924682,-0.20801609180850988,17.37190195432011,1.9399986267089915,2.2230955312441125,1.2319997787475572,-3.948342323938533,6.4123418814336475,-1.3581712725954915,3.822170830090606,2.740001678466797,40.30497630981667,-16.004365995763372,2.590171051343047,8,0.44500160217285156,-2.3999996185302734,3.4624996185302734,1.7249984741210938,-4.979999542236328,3,0.04754100862096555,-1.4198463057170896,60.88999938964844,-3.441155846268632,62.6500015258789,-3.44000244140625,62.36000061035156,0.04754100862096555
4586,2001-08-10,61.099998474121094,61.9000015258789,60.209999084472656,61.18999862670898,4917000.0,0.001639319247886739,1.238405008096738,-9.001526135062242,59.514778555210036,61.58832963875248,0.6773559535539988,-1.6066900192816647,2.1963096295476703,-0.3145346341052502,14.857601680581272,1.690002441406243,2.395013704843585,1.0589982986450224,-3.7688591188827445,5.886855716172789,-1.354930410118861,3.472927007408906,2.5800018310546875,42.48359223131534,-13.353624796089719,2.4139287087638848,8,0.3450031280517578,-2.499998092651367,2.3950023651123047,1.625,-5.840000152587891,4,0.04959081595689785,19.42118577709968,61.0,-1.4198463057170896,60.88999938964844,-3.441155846268632,62.6500015258789,0.04959081595689785
4587,2001-08-13,62.95000076293945,62.97999954223633,60.79999923706055,60.9900016784668,4140000.0,0.03027827062224775,1.1584197307045871,-21.777730682831372,68.21378291316232,62.25880618776582,-0.8759820852726321,-2.901342258573216,0.17194791767846596,-2.066558512316334,11.760863561248453,2.1800003051757812,2.7778502917932997,2.462000465393068,-1.6112008691807773,6.53520179996692,0.4253997981061417,4.498601132679994,0.6393995666503898,82.78865165000198,23.149521994899345,2.0366006672869257,8,-1.5049991607666016,-4.350000381469727,-0.8549995422363281,-0.22500228881835938,-6.450000762939453,0,-0.03335984532751102,1.238405008096738,61.099998474121094,19.42118577709968,61.0,-1.4198463057170896,60.88999938964844,-0.03335984532751102
4588,2001-08-14,61.91999816894531,63.849998474121094,61.75,63.06999969482422,5291800.0,-0.01636223322495234,-1.8187939394870376,-0.58673574645486,59.8988333755045,61.602305613648866,0.03372013781473271,-1.402986785840028,0.9697958569615324,-0.9355886520141468,8.581164003004469,2.0999984741210938,2.8352477301690158,1.0889980316162138,-2.1241843902542286,4.302180453486656,-0.5175931793190074,2.695589242551435,-2.7699966430664134,58.93613705648034,-1.4254613659932502,1.6065912109352218,8,-0.4199981689453125,-3.2649993896484375,0.1750030517578125,0.8050003051757812,-4.629997253417969,1,-0.04102062622643887,1.1584197307045871,62.95000076293945,1.238405008096738,61.099998474121094,19.42118577709968,61.0,-0.04102062622643887
4589,2001-08-15,60.09000015258789,62.709999084472656,59.849998474121094,62.18999862670898,7657700.0,-0.029554232404277125,-1.2170531632393558,1.8260832067297743,58.339192288353466,60.840728913906,1.7323594184095086,0.4534081226505151,2.537397114503193,0.9658013851873335,7.780103561448881,2.8600006103515625,2.8302282405194035,-0.7430000305175781,-3.95418474809901,2.468184687063861,-2.348592389308294,0.8625923282731378,-0.8459986877441494,19.99998376723526,-42.614412002231475,1.6055923587907193,8,1.4099998474121094,-1.4350013732910156,1.9125003814697266,2.634998321533203,-0.6399993896484375,2,-0.03561323654874837,-1.8187939394870376,61.91999816894531,1.1584197307045871,62.95000076293945,1.238405008096738,61.099998474121094,-0.03561323654874837
4590,2001-08-16,61.0,61.68999862670898,58.29999923706055,60.09000015258789,10757700.0,0.015143948162777976,1.9607019051855084,-0.4333335755365118,50.74875308317559,58.774613333666174,0.7017658901646939,-0.3559140498728084,1.428837739825667,0.09029823704297968,7.128953642813567,3.3899993896484304,2.5007856631814036,0.09149990081787251,-3.0571288345747405,3.2401286362104784,-1.4828144668784304,1.6658142685141755,2.8499984741210938,48.648669082871045,-11.284657095417899,1.5743143676963034,8,0.07499885559082031,-2.345001220703125,1.0025005340576172,2.375,-2.229999542236328,3,-0.032786885245901676,-1.2170531632393558,60.09000015258789,-1.8187939394870376,61.91999816894531,1.1584197307045871,62.95000076293945,-0.032786885245901676
4591,2001-08-17,59.95000076293945,61.6500015258789,59.81000137329102,60.1500015258789,5895500.0,-0.017213102246894207,-6.666674613960383,-0.21978109502788978,47.955973852539785,56.50130479869997,1.614257559537485,0.6685031784817426,2.243994899804477,1.139100292480876,6.7831033527395945,1.8400001525878764,2.090692371249119,-0.920499420166017,-4.0974323101573304,2.2564334698252893,-2.50896586516167,0.6679670248296361,3.788997726440428,29.729761309891618,-27.253373087902755,1.5884664449956543,8,1.1249980926513672,-1.2950019836425781,0.5274982452392578,2.55999755859375,-1.44000244140625,4,-0.06555463311362075,1.9607019051855084,61.0,-1.2170531632393558,60.09000015258789,-1.8187939394870376,61.91999816894531,-0.06555463311362075
4592,2001-08-20,59.93000030517578,60.75,59.349998474121094,60.08000183105469,4523000.0,-0.00033361897429762255,-1.1373984450074255,0.7500047683534189,36.76192019368474,54.07508525216345,1.4006013375839075,0.8369512951444591,2.0682449789714994,1.1767361020192766,6.887538967687294,1.4000015258789062,1.6688449780500392,-1.0074998855590849,-4.034931206051368,2.0199314349331985,-2.5212155458052266,0.5062157746870568,3.7002181991577103,29.36939265199852,-22.410619286938857,1.5137156602461412,8,1.144998550415039,-1.2750015258789062,0.30499839782714844,2.579998016357422,-0.7099990844726491,0,-0.07792427765496368,-6.666674613960383,59.95000076293945,1.9607019051855084,61.0,-1.2170531632393558,60.09000015258789,-0.07792427765496368
4593,2001-08-21,58.40999984741211,60.4900016784668,58.36000061035156,59.790000915527344,5961900.0,-0.025362930919798465,-1.87838071205986,9.19991353440822,33.859660746528945,51.80513536213941,2.5210198502579644,2.5374538818214205,3.3933630176467062,2.7037163270317066,6.376230398510124,2.1300010681152344,1.1259408136000317,-2.559500312805177,-5.456689163274589,0.3376885376642349,-4.008094738039887,-1.1109058875704676,5.113614271575926,2.4943449922365284,-43.593375947204656,1.4485944252347072,8,2.664999008178711,0.8400001525878906,1.0225000381469727,3.6199989318847656,1.4300003051757812,1,-0.03269987763057203,-1.1373984450074255,59.93000030517578,-6.666674613960383,59.95000076293945,1.9607019051855084,61.0,-0.03269987763057203
4594,2001-08-22,60.88000106811523,60.93999862670898,58.599998474121094,59.1500015258789,6987800.0,0.042287300584756826,1.529737197529711,-1.2536218863939805,45.043732751156746,51.148514195479564,0.05526267965198883,0.21222339197255735,0.7476825669704965,0.24714509579332145,6.138507817418224,2.529998779296868,0.6152169828770724,-0.17449913024903196,-2.947727937944201,2.598729677446137,-1.561113534096613,1.212115273598549,2.539140753234257,76.10626240620789,31.0535907019829,1.386614403847583,8,0.19499778747559304,-1.0800018310546804,-1.75250053405761,1.1499977111816477,-3.430000305175774,2,-0.05896846402107048,-1.87838071205986,58.40999984741211,-1.1373984450074255,59.93000030517578,-6.666674613960383,59.95000076293945,-0.05896846402107048
4595,2001-08-23,62.91999816894531,63.88000106811523,60.25,60.61999893188477,11075100.0,0.03350849318395466,-1.3881608749719183,1.3294796795653407,53.27283879410109,50.45496533313413,-1.8816129715056604,-1.4948713023325766,-1.4746684779832293,-1.7165279014920145,5.207224603935111,3.6300010681152273,0.4003947803941017,1.6054981231689425,-0.8024051546282891,4.013401400966174,0.4015464842703267,2.8094497620675583,-4.619998931884766,82.60864457321361,37.19249161909678,1.2039516388986173,8,-1.8299980163574219,-2.9049968719482493,-3.749998092651367,-0.8899993896484375,-4.179996490478516,3,-0.05514935643654395,1.529737197529711,60.88000106811523,-1.87838071205986,58.40999984741211,-1.1373984450074255,59.93000030517578,-0.05514935643654395
4596,2001-08-24,64.93000030517578,65.12000274658203,63.22999954223633,63.56000137329102,11090200.0,0.031945362281058154,1.1599989536853166,0.5956519071004795,57.563269169801806,49.27157491720518,-3.677973853438253,-3.353089594116881,-3.6216374659405517,-3.6008189810175395,5.4976865261202725,2.2000045776367188,0.43842318431641303,3.4100002288818345,0.5254425156312976,6.294557942132371,1.9677213722565625,4.8522790855071065,-6.518401031494143,97.18931388515509,50.794052305828345,1.4422788566252693,8,-3.219999313354492,-4.2949981689453125,-5.760000228881836,-2.9000015258789062,-7.209999084472649,4,-0.09487139717325821,-1.3881608749719183,62.91999816894531,1.529737197529711,60.88000106811523,-1.87838071205986,58.40999984741211,-0.09487139717325821
4597,2001-08-27,64.48000335693361,65.59999847412111,64.30000305175781,64.40000152587889,4687900.0,-0.006930493548854999,-8.285722070844788,0.058395542648091284,55.33528183158843,48.764513634547846,-3.3392837049783566,-2.727089189535114,-3.3202065240524234,-3.0314411768710414,5.723422125448649,1.2999954223632955,0.5387399731716442,2.7595031738281364,-0.36521369496676925,5.884220042623049,1.1971447394306836,4.321861608225589,-5.800067944335957,84.530449618056,38.07239942216359,1.5623584343974557,8,-2.5300045013427805,-3.605003356933608,-5.302503585815444,-2.450004577636733,-7.0600051879882955,0,-0.0925869219074481,1.1599989536853166,64.93000030517578,-1.3881608749719183,62.91999816894531,1.529737197529711,60.88000106811523,-0.0925869219074481
4598,2001-08-28,63.0,64.90000152587889,62.88000106811523,64.72000122070311,4702400.0,-0.022952904464674795,-1.0612259197122555,-21.49952317374767,56.25370559225032,48.53279289053638,-1.8885750971688466,-1.2904054845233333,-2.006451204242474,-1.4683915903847122,5.732094403611307,2.0200004577636648,0.46691576896824927,1.2649997711181626,-1.8816649745317306,4.411664516768049,-0.30833260170678045,2.8383321439431057,-3.904860803710939,62.857164655412824,11.514495119851823,1.5733323728249446,8,-1.0500011444091726,-2.125,-3.5799999237060547,-0.970001220703125,-4.020000457763672,1,-0.059999980623759774,-8.285722070844788,64.48000335693361,1.1599989536853166,64.93000030517578,-1.3881608749719183,62.91999816894531,-0.059999980623759774
4599,2001-08-29,62.599998474121094,63.59000015258789,61.20000076293945,63.0099983215332,6830200.0,-0.0063492305695064255,2.0445784040022645,0.238371835134226,54.661999221055,48.96759801696742,-1.2237812923572307,-0.8961850017473125,-1.7804509944744495,-0.9489047443720438,5.921111344082306,2.3899993896484375,0.07140068985019354,0.8394983291625948,-2.3274797242484055,4.006476382573588,-0.7439906975429054,2.422987355868095,-3.1145677211621106,43.92521765171436,-8.449563225649733,1.5834890267054982,8,-0.6199989318847585,-1.7249984741210938,-3.1799983978271484,-0.5699996948242188,-0.9499969482421946,2,-0.044089431131123624,-1.0612259197122555,63.0,-8.285722070844788,64.48000335693361,1.1599989536853166,64.93000030517578,-0.044089431131123624
4600,2001-08-30,64.56999969482422,65.25,62.58000183105469,62.59000015258789,12226100.0,0.03146966882942537,-1.670003261572383,-4.829268973473888,59.11718353157859,50.20773242574951,-2.943682546838879,-2.827653781719981,-3.9203013374604154,-2.779287522842125,6.204168035542955,2.6699981689453125,-0.06115756934146077,2.6929996490478487,-0.7108135042904706,6.096812802386175,0.991093072378689,4.394906225717008,-4.717694878595509,76.59092465708864,22.016315512366333,1.7019065766691623,8,-2.5900001525878835,-3.6949996948242188,-5.149999618530273,-2.5400009155273438,-2.9599990844726562,3,-0.11026791026073812,2.0445784040022645,62.599998474121094,-1.0612259197122555,63.0,-8.285722070844788,64.48000335693361,-0.11026791026073812
4601,2001-08-31,64.30000305175781,64.55999755859375,63.5099983215332,64.29000091552734,6568700.0,-0.004181456471155087,2.9623274360487715,0.005051585122677224,53.868201231502276,52.108430318840355,-2.2258155624494407,-2.497470074229085,-3.822279832943643,-2.3305457887008885,6.506458548224208,1.0600013732910156,-0.032014887546573334,2.3035028457641573,-1.2688318686984132,5.875837560226728,0.517335488532872,4.089670202995443,-4.102836616055562,70.45463412265795,18.645497127733435,1.7861673572312837,8,-2.3200035095214773,-2.350004196166985,-4.880002975463867,-2.2700042724609375,-2.0900039672851562,4,-0.08646969065950949,-1.670003261572383,64.56999969482422,2.0445784040022645,62.599998474121094,-1.0612259197122555,63.0,-0.08646969065950949
4602,2001-09-04,64.13999938964844,65.80000305175781,63.4000015258789,63.79999923706055,7482600.0,-0.0024883927607372014,-3.2105453365144507,33.992753623188406,56.69481596963705,54.64566978807459,-1.5710320146271286,-2.3160194637222986,-3.7700222930965595,-1.996660976823918,6.988955285499331,2.4000015258789134,0.07736615452848383,2.054499244689943,-1.6424844235791198,5.751482912958998,0.20600741055541505,3.9029910788244706,-3.6186630316410557,63.912981822976576,12.468124298316717,1.8484918341345287,9,-1.9399986267089844,-2.089998245239258,-4.552498817443848,-2.1100006103515625,-2.5900001525878906,1,-0.1000935177742055,2.9623274360487715,64.30000305175781,-1.670003261572383,64.56999969482422,2.0445784040022645,62.599998474121094,-0.1000935177742055
4603,2001-09-05,65.19999694824219,65.5,62.20000076293945,64.25,7710400.0,0.01652631070596522,3.258055148108406,2.794107417338913,66.16064627384216,56.99199351281741,-1.7506821962234582,-3.346773394381586,-4.8989784712428275,-2.911093710691837,7.0215680084612515,3.299999237060547,0.35908394970327606,2.986997032165526,-0.9594290352710289,6.933423099602088,1.013783998447252,4.960210065883807,-4.256367254734769,86.9563955441041,30.231337073125424,1.97321303371828,9,-2.1749954223632812,-3.149995803833008,-5.619996070861816,-3.1699981689453125,-6.189998626708984,2,-0.11932514023693719,-3.2105453365144507,64.13999938964844,2.9623274360487715,64.30000305175781,-1.670003261572383,64.56999969482422,-0.11932514023693719
4604,2001-09-06,65.66000366210939,66.25,64.5,65.27999877929689,11745800.0,0.007055318027581636,1.243593254822217,0.4000064247739283,65.1692746168293,58.31381971534277,-1.6330755908837062,-3.6165214939273724,-5.389203249992832,-3.2284084648026337,7.164430332167562,1.75,0.8326576841073603,3.2085035324096793,-0.9709369047414782,7.387943969560837,1.1187833138341006,5.298223750985258,-4.327864099941941,85.4321864435998,26.541858798969983,2.0897202185755774,9,-1.9350032806396626,-3.3850040435791158,-6.037502288818374,-3.630004882812514,-6.5600051879882955,3,-0.10173627394614215,3.258055148108406,65.19999694824219,-3.2105453365144507,64.13999938964844,2.9623274360487715,64.30000305175781,-0.10173627394614215
4605,2001-09-07,63.9000015258789,65.48000335693361,63.4000015258789,64.94999694824219,7128200.0,-0.026804782791173376,-1.0292746104348087,-2.763110343719903,62.289975186681424,58.839009272773836,0.3135301901004439,-1.7161044431305257,-3.678559391715332,-1.3747372195994743,6.712740101804912,2.26000213623049,1.4866783094508023,1.3035013198852496,-2.865115375381201,5.4721180151517,-0.7808070277479757,3.387809667518475,-2.0760759199281935,41.975335387304696,-19.75249399777603,2.0843083476332254,9,-0.17500114440917258,-1.6250019073486257,-4.2775001525878835,-1.8700027465820241,-3.9800033569335866,4,-0.035211266764818006,1.243593254822217,65.66000366210939,3.258055148108406,65.19999694824219,-3.2105453365144507,64.13999938964844,-0.035211266764818006
4606,2001-09-10,64.12999725341797,65.05999755859375,62.54999923706055,62.849998474121094,6669100.0,0.003599307074287461,-1.6702148813992654,-1.219051771117158,62.89924844869816,59.67945000800825,-0.046801642885071715,-1.7997345969993432,-3.9420737235374474,-1.5798293009324738,6.709478892285732,2.509998321533203,1.8666006096354835,1.3819971084594727,-2.7778494373714437,5.541843654290389,-0.6979261644559926,3.461920381374931,-1.8634642080623323,47.65424330991454,-17.4162626188671,2.07992327291546,9,-0.4049968719482422,-1.8549976348876953,-4.599996566772461,-2.0999984741210938,-4.289997100830078,0,-0.03929513099943405,-1.0292746104348087,63.9000015258789,1.243593254822217,65.66000366210939,3.258055148108406,65.19999694824219,-0.03929513099943405
4607,2001-09-17,60.849998474121094,62.5,59.75,61.02999877929688,12327500.0,-0.05114609262082981,-1.3109270366179304,-0.14062537252939067,56.762743866194654,59.73600981622429,2.977216796405571,1.3859278798425123,-0.6702451078002127,1.713757436896529,7.498679088821805,4.379997253417969,1.8868612334898245,-1.793001556396483,-6.036551242691928,2.4505481298989693,-3.914776399544209,0.3287732867512432,5.400001525878906,16.923053448016827,-53.7470147600946,2.121774843147726,9,2.1500015258789062,1.4250011444091797,-1.319997787475586,1.1800003051757812,-1.7999992370605469,0,0.022350051675514182,-1.6702148813992654,64.12999725341797,-1.0292746104348087,63.9000015258789,1.243593254822217,65.66000366210939,0.022350051675514182
4608,2001-09-18,59.38000106811523,62.43999862670898,59.349998474121094,62.099998474121094,20132400.0,-0.02415772297235208,-1.223019618228742,15.111071080404647,45.59859178577523,58.72896454563765,4.335656965772905,2.7994052645338243,0.7424167122615586,3.2132028592371213,8.132092692565132,3.0900001525878835,1.6107531052476673,-3.1359991073608455,-7.61609526442259,1.344097049700899,-5.376047185891714,-0.8959510288299697,6.739998931884777,0.43482010665659754,-66.67466622799688,2.2400480785308727,9,3.4199981689453196,2.894998550415046,-0.2775001525878835,2.6499977111816477,-2.2999992370605398,1,0.036544259513503485,-1.3109270366179304,60.849998474121094,-1.6702148813992654,64.12999725341797,-1.0292746104348087,63.9000015258789,0.036544259513503485
4609,2001-09-19,57.95000076293945,60.38999938964844,55.63000106811523,59.68999862670898,19047800.0,-0.0240821872592325,2.031846653999606,0.639705707044991,34.87523992768102,56.0354152563157,5.628596153585775,4.280315925932513,2.1279084940931625,4.65840758255618,8.988035759548566,4.75999832153321,1.3501880924724148,-4.458999443054196,-9.272847605951995,0.3548487198436021,-6.8659235245030885,-2.052075361605297,7.899199176025391,23.55329092113882,-39.87738248627531,2.406924081448898,9,2.989999771118164,2.989999771118164,1.322500228881836,4.079998016357422,0.2999992370605469,2,0.018291588345787257,-1.223019618228742,59.38000106811523,-1.3109270366179304,60.849998474121094,-1.6702148813992654,64.12999725341797,0.018291588345787257
4610,2001-09-20,59.0,60.08000183105469,56.349998474121094,56.5,14835300.0,0.01811905475818465,-1.664285208254996,-1.436783373161166,30.833872536351876,53.47604540129898,4.140857891741028,3.2388570850614116,1.1252789499743585,3.6697906880410898,9.336679691533694,3.7300033569335938,1.1860150508459952,-3.309000205993655,-8.324940858024178,1.7069404460368602,-5.816970532008909,-0.801029879978401,6.236048006713872,35.737011517315665,-22.45582355399317,2.5079703260152577,9,1.9400005340576172,1.9400005340576172,1.260000228881836,3.029998779296875,0.4500007629394531,3,0.0016948893918828922,2.031846653999606,57.95000076293945,-1.223019618228742,59.38000106811523,-1.3109270366179304,60.849998474121094,0.0016948893918828922
4611,2001-09-21,56.02000045776367,57.599998474121094,55.5,55.9000015258789,18567400.0,-0.050508466817564934,-3.5652042309877143,0.04799957275390909,26.499996927050105,50.12106550767822,6.507115521196219,6.228682525926018,4.153169231201595,6.679298383058153,9.777722031934506,3.5,0.993612695948471,-6.092499732971191,-11.762787617768225,-0.42221184817415747,-8.927643675369708,-3.2573557905726744,8.63968473263428,7.428577968052455,-45.47332901114372,2.835143942398518,9,4.854999542236328,4.854999542236328,4.002500534057617,6.009998321533203,1.1100006103515554,4,0.06961795214768074,-1.664285208254996,59.0,2.031846653999606,57.95000076293945,-1.223019618228742,59.38000106811523,0.06961795214768074
4612,2001-09-24,55.2599983215332,57.75,54.81000137329102,57.0,9945400.0,-0.013566621385579514,-1.2272754201592704,-14.500143052419906,27.604165171951706,45.8370120519126,6.565450029927433,6.9786818103250425,4.902927017306389,7.5047664467210495,10.135996666527635,2.9399986267089773,0.4833733588736422,-6.61900177001953,-13.006914904235089,-0.2310886358039781,-9.812958337127299,-3.425045202911754,8.666912053632913,5.897734079007677,-43.85522513510985,3.193956567107776,9,5.270002365112305,5.270002365112305,4.762502670288086,6.770000457763672,1.6200027465820241,0,0.08288096218182472,-3.5652042309877143,56.02000045776367,-1.664285208254996,59.0,2.031846653999606,57.95000076293945,0.08288096218182472
4613,2001-09-25,56.5,57.1500015258789,55.13000106811523,55.86999893188477,9949000.0,0.022439408543803774,1.0932602546947514,-0.36206923011152087,33.16777718129286,42.28129011463078,4.427132581269987,5.890246964969499,3.7052419050617544,6.274396917777096,10.165482901567414,2.020000457763672,0.10675443824816,-5.2835000991821275,-11.941191920148427,1.3741917217841788,-8.612346009665274,-1.9546541886989743,6.515219474978608,30.286724506977457,-19.368823007984624,3.3288459104831523,9,3.645002365112319,4.030000686645508,3.522500991821289,5.529998779296875,0.31999969482421875,1,0.045132729859478804,-1.2272754201592704,55.2599983215332,-3.5652042309877143,56.02000045776367,-1.664285208254996,59.0,0.045132729859478804
4614,2001-09-26,57.290000915527344,58.09000015258789,56.84000015258789,57.4000015258789,11321200.0,0.013982317088979457,-1.4752422894178256,-0.1746038473881385,28.512403394044256,38.528226582115536,2.598218366100845,5.077845943513054,2.9843736450719405,5.478601175451352,10.25081848129037,1.5900001525878906,-0.3377635381130233,-4.313999176025391,-11.261530447956005,2.633532095905231,-7.787764811990698,-0.8402335400600833,4.9046967492825075,47.05881075556327,0.7769302083704162,3.4737656359653104,9,2.644998550415039,3.239999771118164,2.7874984741210938,4.739997863769531,0.7099990844726562,2,-0.003665545140805526,1.0932602546947514,56.5,-1.2272754201592704,55.2599983215332,-3.5652042309877143,56.02000045776367,-0.003665545140805526
4615,2001-09-27,59.45000076293945,60.20000076293945,57.18999862670898,57.4000015258789,9029800.0,0.0377029117279466,-1.4372437246813417,-18.636253294494264,37.121612228744844,35.6640447798985,-0.28988065849445377,2.7874684087669266,0.9816056301188638,3.3213161775730313,11.29678933640552,3.010002136230476,-1.0425219430394677,-1.9804994583129911,-8.962879149880038,5.001880233254049,-5.471689304096515,1.5106903874705324,2.006227272718519,86.08534165253552,41.09060189001137,3.4911898457835204,9,-0.7950000762939453,1.0799999237060547,0.6274986267089844,2.579998016357422,-1.8100013732910156,3,-0.02018504201075677,-1.4752422894178256,57.290000915527344,1.0932602546947514,56.5,-1.2272754201592704,55.2599983215332,-0.02018504201075677
4616,2001-09-28,58.77000045776367,60.9900016784668,58.72999954223633,60.09000015258789,10021500.0,-0.011438188333879551,-2.22857096146615,-0.6439025297965162,36.12403540906072,33.37085495132806,-0.5030547968421288,3.143482855101361,1.7967693776669975,3.986532612409974,11.807407108325743,2.2600021362304688,-1.8380629864860225,-2.352499771118161,-9.227537799642661,4.522538257406339,-5.790018785380411,1.0850192431440888,-3.959999084472649,64.07765192432329,20.588793515867252,3.4375190142622514,9,-0.14500045776367188,1.760000228881836,1.0949983596801758,3.259998321533203,-0.22999954223632812,4,0.011570534284145229,-1.4372437246813417,59.45000076293945,-1.4752422894178256,57.290000915527344,1.0932602546947514,56.5,0.011570534284145229
4617,2001-10-01,58.5099983215332,59.25,57.4000015258789,58.7400016784668,10077200.0,-0.004424062178072008,1.9599975585937615,0.17424500765829554,31.967665362952417,31.85630757101442,-0.681561964110692,3.09181378544028,2.244248331937115,4.274796954942381,12.317765692775735,1.8499984741211009,-2.531602425924916,-2.3140016555786147,-9.09298610754118,4.46498279638395,-5.7034938815598935,1.0754905704026712,-3.5763969421386648,57.67912800976984,18.875304100002538,3.3894922259812836,10,-0.6099967956542969,2.0200023651123047,1.3550004959106445,3.220001220703125,0.75,0,-0.02358566557863151,-2.22857096146615,58.77000045776367,-1.4372437246813417,59.45000076293945,-1.4752422894178256,57.290000915527344,-0.02358566557863151
4618,2001-10-02,59.22000122070313,59.29999923706055,58.13999938964844,58.75,7526400.0,0.01213472773094626,2.6825552528004843,-2.043453743324408,32.872336712721705,31.633762769352277,-1.5831307359863587,2.1967304367158746,1.699987996853757,3.550368716883497,13.437607086172305,1.1599998474121094,-3.3053220171673843,-1.4149988174438377,-8.149167930761855,5.319170295874187,-4.782083374102847,1.9520857392151711,-4.165271835327147,57.349402241754454,23.434006392551936,3.3670845566590115,10,-1.3199996948242259,1.3099994659423757,0.6449975967407156,2.509998321533196,0.7199974060058452,1,-0.03951367957368168,1.9599975585937615,58.5099983215332,-2.22857096146615,58.77000045776367,-1.4372437246813417,59.45000076293945,-0.03951367957368168
4619,2001-10-03,59.84000015258789,60.099998474121094,58.11000061035156,58.5,9389500.0,0.010469417749150667,1.139786335566781,2.851056749561674,38.5050922752812,32.486120518122206,-2.1309293277165935,1.4328188682574137,1.0954861660245427,2.9241933931978323,13.97337505084176,1.9899978637695312,-3.759848441217258,-0.6569999694824205,-7.334500861126429,6.020500922161581,-3.995750415304421,2.6817504763395803,-4.666565321350092,69.73682625473329,35.31909655528811,3.338750445822001,10,-1.9399986267089844,0.6900005340576172,0.32249927520751953,1.3950004577636719,-2.259998321533203,2,-0.05046792195960692,2.6825552528004843,59.22000122070313,1.9599975585937615,58.5099983215332,-2.22857096146615,58.77000045776367,-0.05046792195960692
4620,2001-10-04,57.45000076293945,60.0,57.209999084472656,59.9900016784668,9460400.0,-0.03993982927062334,1.1796902939703884,-1.8955228554429175,33.14834685253851,33.22482606539869,0.01797047083911707,3.4383416387888985,3.491583328771071,5.292618911417776,15.146484597994997,2.7900009155273438,-3.9440036762250443,-2.6909994125366197,-9.211541795295645,3.8295429702223984,-5.951270603916129,0.5692717788428894,-2.160234594757071,6.34924639597136,-25.303838103737196,3.2602711913795095,10,0.4500007629394531,3.0799999237060547,2.9874982833862305,3.7849998474121094,-0.5600013732910156,3,0.009573528803420883,1.139786335566781,59.84000015258789,2.6825552528004843,59.22000122070313,1.9599975585937615,58.5099983215332,0.009573528803420883
4621,2001-10-05,58.7400016784668,59.0,56.84000015258789,57.61000061035156,6892300.0,0.022454323731872172,1.618185265075589,-0.4448821499265596,44.083017028777526,35.05580960504601,-0.9449996897155515,1.8028764014880636,2.1834656524425213,4.007806335582885,16.426861835813177,2.1599998474121094,-3.780897838685121,-1.1229984283447294,-7.365093348036467,5.119096491347008,-4.244045888190598,1.9980490315011394,-3.3362308000787237,58.28228540269065,23.742895149428804,3.12104745984587,10,-0.6800003051757812,1.789999008178711,1.8124990463256836,2.4949989318847656,-2.470001220703125,4,-0.018726630190438076,1.1796902939703884,57.45000076293945,1.139786335566781,59.84000015258789,2.6825552528004843,59.22000122070313,-0.018726630190438076
4622,2001-10-08,57.72000122070313,59.04999923706055,56.86999893188477,58.11000061035156,4980300.0,-0.017364665110957578,-1.0861207340266774,-0.34513187699806613,45.22439868614696,36.39543421669646,0.5147841202663628,2.4424727038426894,3.241467684903448,5.039570909698561,17.298029048202395,2.180000305175774,-3.6599695664865237,-1.8219989776611243,-7.7923945428267345,4.148396587504479,-4.807196760243926,1.1631988049216773,-2.204505726313485,26.99391169322351,-11.369574542058501,2.9851977825828024,10,1.1949996948242116,2.8099994659423757,3.452500343322747,3.5149993896484304,0.27000045776366477,0,0.014206508618889169,1.618185265075589,58.7400016784668,1.1796902939703884,57.45000076293945,1.139786335566781,59.84000015258789,0.014206508618889169
4623,2001-10-09,57.41999816894531,58.02000045776367,56.7599983215332,57.93000030517578,5860300.0,-0.005197557959340737,2.652167182662539,1.3076998317618298,48.36922393618732,38.60174761026791,1.0717152134333503,2.2448262204593874,3.603204845297654,5.3430068331038285,18.71636010807952,1.2600021362304688,-3.1528330184721156,-1.7330020904541001,-7.138267682303436,3.6722635013952356,-4.435634886378772,0.9696307054705713,-1.7950125508741195,19.76047357065927,-19.63054369090168,2.7026327959246697,10,1.4550018310546875,3.1100025177001953,3.9925012588500977,3.81500244140625,-0.089996337890625,1,0.03204458744798466,-1.0861207340266774,57.72000122070313,1.618185265075589,58.7400016784668,1.1796902939703884,57.45000076293945,0.03204458744798466
4624,2001-10-10,58.97999954223633,59.97999954223633,57.22000122070313,57.45000076293945,6330600.0,0.027168258847746207,-1.7738706375343738,-2.999985040465541,49.9403328115821,40.02604989724983,-0.24959725702701263,0.16729331917089496,2.0788822926534465,3.789955975934866,19.578142862707605,2.759998321533196,-2.557332694025334,0.16099948883056925,-4.29316402235353,4.615163000014668,-2.0660822667614767,2.388081244422615,-3.2477136029572264,68.51852069884275,27.481162464607117,2.227081755592049,10,-0.10499954223632812,1.5500011444091797,2.432499885559082,2.2550010681152344,-1.9399986267089844,2,0.01627668857110076,2.652167182662539,57.41999816894531,-1.0861207340266774,57.72000122070313,1.618185265075589,58.7400016784668,0.01627668857110076
4625,2001-10-11,61.6500015258789,61.68999862670898,59.52999877929688,59.52999877929688,9529200.0,0.04526961689327491,-1.037733065105282,1.385623815697607,67.11244858569944,43.46920691687635,-2.8772884174706235,-2.824741823642519,-0.4766122587349386,1.148568536277189,20.60533282241034,2.709999084472649,-2.0485056955239997,2.9435014724731374,-1.0613071674022905,6.948310112348565,0.9410971525354199,4.945905792410855,-5.812561271816044,99.18869983054388,51.67350117261415,2.002404319937715,10,-2.4250030517578054,-1.1200008392333913,-0.22250175476073508,-0.41500091552733664,-5.130001068115227,3,-0.06601783607605816,-1.7738706375343738,58.97999954223633,2.652167182662539,57.41999816894531,-1.0861207340266774,57.72000122070313,-0.06601783607605816
4626,2001-10-12,61.61000061035156,61.79999923706055,59.5099983215332,60.95000076293945,9712000.0,-0.000648838840831889,3.4038601909554744,0.31132027940822093,70.18434937646857,47.715505140600364,-2.673181616346305,-3.14442920227944,-0.420145336103495,1.1465074192061238,21.376690897376662,2.2900009155273438,-1.4862802928246879,3.0295003890991197,-0.3696113401058838,6.428612118304123,1.329944524496618,4.729056253701621,-5.538458021382866,96.23018666279141,41.655756742016735,1.6995558646025006,10,-2.3300018310546875,-1.0799999237060547,-0.18250083923339844,-0.375,-3.2600021362304688,4,-0.07661095883693403,-1.037733065105282,61.6500015258789,-1.7738706375343738,58.97999954223633,2.652167182662539,57.41999816894531,-0.07661095883693403
4627,2001-10-15,62.209999084472656,62.290000915527344,60.5,60.84000015258789,6318500.0,0.009738653922692686,1.3398665107546854,2.075756437303124,68.91979687321465,51.72077849176625,-3.0096358912329535,-3.8338807966433137,-0.9850830518396805,0.47860835207551844,21.305289320442608,1.7900009155273438,-1.193785465101989,3.5614988327026396,-0.07490981194216317,7.197907477347442,1.7432945103802382,5.379703155025041,-5.794749096618446,98.55331295609928,39.21684006164586,1.8182043223224018,10,-2.684999465942383,-1.6799983978271484,-0.24499988555907493,-0.9749984741210938,-4.299999237060547,0,-0.09548302064179881,3.4038601909554744,61.61000061035156,-1.037733065105282,61.6500015258789,-1.7738706375343738,58.97999954223633,-0.09548302064179881
4628,2001-10-16,61.54999923706055,63.18000030517578,61.16999816894531,62.15999984741211,6665900.0,-0.010609224515755411,-1.934303805222505,-0.44525626710698146,64.23795228418865,54.57998515942263,-2.2175693824399048,-3.1652590957392306,-0.36918169944061674,1.0877360257432116,21.235601997408576,2.0100021362304688,-0.8141381779427377,2.792999076843259,-1.0584430457140712,6.644441199400589,0.8672780155645938,4.718720138121924,-4.664769174992486,72.65098458887667,11.27561581230158,1.9257210612786644,10,-1.5799999237060547,-1.019998550415039,0.5750017166137695,-0.6949996948242188,0.43000030517578125,1,-0.05783911620993487,1.3398665107546854,62.209999084472656,3.4038601909554744,61.61000061035156,-1.037733065105282,61.6500015258789,-0.05783911620993487
4629,2001-10-17,59.0099983215332,62.02999877929688,58.959999084472656,61.95000076293945,8753000.0,-0.04126727777435868,-1.0197360330673968,4.819671311003828,48.56583406527057,56.29303929417063,0.21491488538547543,-0.5710522481140927,2.116283949727219,3.5387452942128306,19.927270656179473,3.069999694824226,-0.37148240291460155,0.19999828338622905,-3.633818306477785,4.033814873250243,-1.716910011545778,2.116906578318236,-1.4952912351543688,1.18481570136172,-54.707615217822045,1.9169082949320058,10,0.9600009918212891,1.5200023651123047,3.52750301361084,1.2800025939941406,5.409999847412109,2,-0.028469692226130272,-1.934303805222505,61.54999923706055,1.3398665107546854,62.209999084472656,3.4038601909554744,61.61000061035156,-0.028469692226130272
4630,2001-10-18,59.099998474121094,60.13999938964844,58.45000076293945,58.9900016784668,7034400.0,0.0015251678554115689,-1.8403371042247019,-0.03741384500404825,51.11863647566731,57.074774788269494,0.42865864994024605,-0.6884751239428795,1.9668342040058988,3.36975205132007,18.62199272531647,1.6899986267089844,0.024030421630087062,0.2849985122680678,-3.550122015173713,4.120119039709849,-1.6325617514528261,2.2025587759889618,-1.0187620658625676,13.742024822148796,-39.41661118205215,1.9175602637208922,10,0.8700008392333984,1.0450038909912251,3.9000015258789062,0.7550010681152344,8.290000915527344,3,-0.03485613556311318,-1.0197360330673968,59.0099983215332,-1.934303805222505,61.54999923706055,1.3398665107546854,62.209999084472656,-0.03485613556311318
4631,2001-10-19,59.91999816894531,60.099998474121094,58.4000015258789,58.88000106811523,6475700.0,0.013874783688586412,1.4285710393159794,9.45479452054801,54.60483023610495,58.11704496048705,-0.23060681186774445,-1.2662364956955372,1.1063262353103198,2.5087355538826017,17.042814556127155,1.6999969482421946,0.2572970674219164,0.9099983215332017,-2.7177372237950763,4.53773386686148,-0.9038694511309373,2.7238660941973407,3.2600021362304688,31.799101071946268,-19.929003697566927,1.813867772664138,10,0.05000114440917969,0.015001296997070312,3.0800018310546875,-0.06499862670898438,5.9300003051757955,4,-0.05674228663350922,-1.8403371042247019,59.099998474121094,-1.0197360330673968,59.0099983215332,-1.934303805222505,61.54999923706055,-0.05674228663350922
4632,2001-10-22,59.84000015258789,60.5099983215332,59.0,59.47999954223633,7269100.0,-0.0013350804205946032,-1.2878767736901424,0.3461553979950752,52.11171239061655,58.5328770109792,0.203095639069808,-0.8701355853060875,1.1295441119114358,2.498454731245367,15.141171855151534,1.5099983215332031,0.8527714731278451,0.6010002136230455,-2.5808488966091616,3.7828493238552525,-0.9899243414930581,2.191924768739149,3.2444001770019497,30.125501975981873,-20.028538234219912,1.590924555116104,10,0.3600006103515625,-0.8449993133544922,3.1599998474121094,0.0149993896484375,4.679996490478501,0,-0.024899760606072796,1.4285710393159794,59.91999816894531,-1.8403371042247019,59.099998474121094,-1.0197360330673968,59.0099983215332,-0.024899760606072796
4633,2001-10-23,59.04999923706055,60.72999954223633,58.90999984741211,60.2599983215332,7243400.0,-0.013201886923678074,-1.4429561129971276,-3.3611028694951894,47.34006535074649,58.24395840421969,1.395365167463062,0.12722285260019106,1.843065297908268,3.212944687666422,13.099234731417269,1.8199996948242188,1.0761604641318812,-0.3165006637573242,-3.22920436905558,2.5962030415409316,-1.7728525164064521,1.1398511888918037,3.940713116455072,17.906286583815287,-28.54086751875576,1.456351852649129,10,1.7400016784667969,-0.05499839782714844,3.58750057220459,0.8050003051757812,6.740001678466797,1,-0.01930566307159165,-1.2878767736901424,59.84000015258789,1.4285710393159794,59.91999816894531,-1.8403371042247019,59.099998474121094,-0.01930566307159165
4634,2001-10-24,57.08000183105469,59.5,55.93000030517578,59.5,15780900.0,-0.03336151450395719,1.9504152033140603,2.0,48.71795278500578,56.20012553747594,3.4279951503047954,2.193123580549859,3.7688533960636263,5.0723760660381245,11.871078590084291,3.5699996948242188,1.3164924795573114,-2.275998115539551,-5.221548696256548,0.6695524651774463,-3.7487734058980493,-0.8032228251810523,5.818896305908197,23.9583689305574,-26.42238843911379,1.4727752903584992,10,2.4749984741210938,1.914999008178711,5.457497596740723,2.7749977111816406,9.349998474121094,2,0.08584438601954925,-1.4429561129971276,59.04999923706055,-1.2878767736901424,59.84000015258789,1.4285710393159794,59.91999816894531,0.08584438601954925
4635,2001-10-25,58.25,58.47999954223633,56.2599983215332,56.77999877929688,14989800.0,0.020497514565753994,1.3005190359293035,-0.6074389805607895,48.28790485170266,53.76718725694641,1.9277064485261377,0.9787983578541599,2.5637837090567572,3.8211242972934656,11.57759492697506,2.220001220703125,1.5582001236161176,-1.0459999084472642,-4.032096593128699,1.9400967762341708,-2.539048250787978,0.4470484338934497,4.370142223691403,48.3333346578812,-1.0046435436037129,1.4930483423407157,10,1.3050003051757812,0.7450008392333984,2.690000534057617,1.6049995422363281,7.230003356933608,3,0.10592271534670061,1.9504152033140603,57.08000183105469,-1.4429561129971276,59.04999923706055,-1.2878767736901424,59.84000015258789,0.10592271534670061
4636,2001-10-26,59.45000076293945,60.599998474121094,58.52999877929688,58.93999862670898,17978900.0,0.02060087146677181,-2.112777210513658,0.34693994062572014,55.969631959419395,52.328280044302495,0.4348133565576262,-0.1767062558278667,1.338708700117344,2.537081413554631,11.251378412976694,2.3499984741210938,1.6983201365984684,0.12000083923339844,-2.856347842910502,3.0963495213772987,-1.3681735018385552,1.6081751803053521,2.9025357840113273,73.3333545260993,20.29453254015872,1.4881743410719501,10,0.10499954223632812,-0.4549999237060547,1.489999771118164,0.404998779296875,7.210002899169936,4,0.13355758662426642,1.3005190359293035,58.25,1.9504152033140603,57.08000183105469,-1.4429561129971276,59.04999923706055,0.13355758662426642
4637,2001-10-29,57.13000106811523,59.56000137329102,57.0,59.4000015258789,6805000.0,-0.039024384609772644,-1.023714425722811,-4.4509626460423934,49.12175308809131,50.64870235584722,2.188588322852496,2.144559254852844,3.546518345336459,4.723567290042951,10.688796210435322,2.5600013732910227,1.2207397886772,-2.1309989929199276,-5.248047773759588,0.9860497879197325,-3.689523383339761,-0.572474602500094,4.965634029164555,25.000019868217937,-30.916145812479026,1.558524390419831,10,1.8499984741211009,1.8649997711181712,3.7449989318847727,2.724998474121101,10.609996795654304,0,0.15263429446831545,-2.112777210513658,59.45000076293945,1.3005190359293035,58.25,1.9504152033140603,57.08000183105469,0.15263429446831545
4638,2001-10-30,56.88000106811523,57.5,55.1500015258789,57.0099983215332,8777100.0,-0.004375984514719877,3.234229156643081,0.05726750097048208,43.092108895574626,50.04051067032546,1.907029269297098,2.3297091797563,3.7123153004571705,4.816327349405434,10.343927498003419,2.349998474121101,0.6560281955821949,-2.2639989852905344,-5.558161685353475,1.0301637147724065,-3.911080335322005,-0.616917635259064,4.969008637480393,31.74312864146301,-21.646211830258515,1.647081350031469,10,1.05999946594239,2.2749996185302805,3.6499996185302805,2.974998474121101,11.609996795654304,1,0.13431778184747367,-1.023714425722811,57.13000106811523,-2.112777210513658,59.45000076293945,1.3005190359293035,58.25,0.13431778184747367
4639,2001-10-31,56.81999969482422,58.54999923706055,56.709999084472656,57.31000137329102,8416900.0,-0.0010548764445196257,-4.183077857115993,3.7693233170959224,30.818096759415255,47.784895146297444,1.8145271248655277,2.2681482459877103,3.744675654952829,4.715067860588263,10.179414636279521,1.8400001525878906,0.0379169671608679,-2.1730003356933594,-5.606740168562084,1.260739497175365,-3.8898702521277215,-0.4561304192589972,4.627069519988396,30.6421853957909,-16.253498323045495,1.716869916434361,10,1.1200008392333984,2.345001220703125,3.5175018310546946,3.0349998474121094,9.980003356933594,2,0.15786697058923438,3.234229156643081,56.88000106811523,-1.023714425722811,57.13000106811523,-2.112777210513658,59.45000076293945,0.15786697058923438
4640,2001-11-01,58.0,58.72000122070313,56.9000015258789,57.38999938964844,7081200.0,0.020767340927727362,-1.2893130650083466,-1.2448949404831233,36.85359893043968,45.812536112334634,0.5163864512499856,1.192610975523344,2.520839636412788,3.4080913911933877,9.669373390209962,1.9000015258789134,-0.45842059098093557,-1.0204999923706026,-4.410742376253538,2.3697423915123323,-2.71562118431207,0.6746211995708649,3.0692451534765937,52.2935792659539,11.157608969814781,1.6951211919414677,11,-0.05999946594238281,1.1650009155273438,2.2325000762939453,1.8549995422363281,6.870002746582031,3,0.14534483284785837,-4.183077857115993,56.81999969482422,3.234229156643081,56.88000106811523,-1.023714425722811,57.13000106811523,0.14534483284785837
4641,2001-11-02,57.63999938964844,58.5,57.20000076293945,57.599998474121094,5232800.0,-0.006206907075026913,-2.0952497729336965,0.0655752057433024,33.061525505878706,43.6958486806971,0.5799449470864602,1.5451999928286,2.8657672899637134,3.627833688178228,9.006069392794627,1.2999992370605469,-0.5063232641893975,-1.32550048828125,-4.770157177622316,2.119156201059816,-3.0478288329517866,0.39682785638928664,3.074091146172293,56.46253854704143,21.65632799312086,1.7223283446705344,11,0.3000011444091797,1.5250015258789062,1.9525012969970703,2.2150001525878906,6.660003662109375,4,0.1360167253695903,-1.2893130650083466,58.0,-4.183077857115993,56.81999969482422,3.234229156643081,56.88000106811523,0.1360167253695903
4642,2001-11-05,58.540000915527344,58.9900016784668,57.93999862670898,58.2400016784668,5033000.0,0.015614183473439347,-1.3333262691210355,7.499809269502194,39.03860734927987,42.77346445831191,-0.5854169486819174,0.74813804046115,1.9614849051094438,2.613258421405334,8.247565742196638,1.3500022888183594,-0.5943946306924133,-0.4664989471435561,-3.867986117164527,2.934988222877415,-2.1672425321540416,1.2342446378669294,1.8402442796968757,88.28123059744716,55.855380969267,1.700743585010485,11,-0.6650009155273438,0.625,1.0374994277954102,1.3149986267089844,5.849998474121094,0,0.13870862008183305,-2.0952497729336965,57.63999938964844,-1.2893130650083466,58.0,-4.183077857115993,56.81999969482422,0.13870862008183305
4643,2001-11-06,59.2599983215332,59.77000045776367,57.56000137329102,58.31000137329102,6476600.0,0.012299238038018023,1.2436525025947598,3.1666645473849946,51.04953855279754,43.03252954362211,-1.422035572812682,0.182408939086514,1.294486465680876,1.7928878044281333,7.275014413338949,2.209999084472649,-0.8059100187528117,0.16149845123290874,-3.15785595376839,3.4808528562342076,-1.4981787512677371,1.8211756537335546,0.8064322535302964,83.33327100170665,45.01595160907007,1.659677202500649,11,-1.3849983215332031,-0.09499740600585938,-0.044997215270996094,0.595001220703125,0.9300003051757741,1,0.14309820760077496,-1.3333262691210355,58.540000915527344,-2.0952497729336965,57.63999938964844,-1.2893130650083466,58.0,0.14309820760077496
4644,2001-11-07,59.93999862670898,60.4900016784668,59.43000030517578,59.52000045776367,8091500.0,0.011474862039081213,-2.5333468967358823,0.44210475593889625,53.36000163574267,43.59609585295989,-1.848020682780124,-0.4447875306298812,0.5968518094527653,1.0127350621741655,7.121570614232163,1.2300033569335938,-0.9616693580485816,0.7934988021850486,-2.5463416551038875,4.133339259473985,-0.876421426459423,2.4634190308295203,-4.789997100830078,84.67958138215279,41.46688873712238,1.6699202286444685,11,-2.0649986267089773,-0.7749977111816335,-0.7249975204467702,-0.08499908447264914,-3.909999847412095,2,0.14264263318235582,1.2436525025947598,59.2599983215332,-1.3333262691210355,58.540000915527344,-2.0952497729336965,57.63999938964844,0.14264263318235582
4645,2001-11-08,57.58000183105469,60.65999984741211,57.56999969482422,60.20000076293945,9758800.0,-0.0393726534822223,-1.3409063651903517,-6.23811989100828,41.66667572340714,42.00687849340297,0.454765701851926,1.6808386679718694,2.8456620374015245,3.244586624515648,7.60991768067893,3.0900001525878906,-1.040344366119335,-1.3629980087280273,-4.553186524845479,1.8271905073894246,-2.958092266786757,0.23209624933070216,-2.323200302124029,10.982692735976574,-32.28271491533181,1.5950942580587268,11,0.3249988555908203,1.5849990844726562,1.6349992752075195,2.8699989318847656,1.9099998474121094,3,0.16012505952597045,-2.5333468967358823,59.93999862670898,1.2436525025947598,59.2599983215332,-1.3333262691210355,58.540000915527344,0.16012505952597045
4646,2001-11-09,56.88999938964844,58.1500015258789,56.18000030517578,57.70000076293945,8526000.0,-0.011983369563460355,1.3040910885699926,0.30916095553837486,39.93173643744714,40.98576553222029,0.8308121070146228,2.107133568904331,3.349369306005542,3.813904314061169,8.261815104831918,1.970001220703118,-1.0173260853826847,-1.817000389099121,-4.871942383952408,1.2379416057541661,-3.344471386525761,-0.28952939167248104,-1.417069927978524,15.848195469195039,-27.878085088045317,1.5274709974266434,11,1.0150012969970703,2.2750015258789062,2.3250017166137695,3.6400012969970703,1.5,4,0.14027075835029135,-1.3409063651903517,57.58000183105469,-2.5333468967358823,59.93999862670898,1.2436525025947598,59.2599983215332,0.14027075835029135
4647,2001-11-12,56.27000045776367,57.40999984741211,55.2599983215332,56.93999862670898,7183500.0,-0.01089820598587632,1.6708083364135224,0.827156830886742,40.40055386891557,40.68670386259151,1.4706449963989598,2.38140134687049,3.786534586545514,4.3066316190004414,8.852503519581312,2.1500015258789062,-1.0916473541556542,-2.1399993896484375,-4.901919685838699,0.6219209065418241,-3.520959537743572,-0.7590392415533032,4.3899993896484375,18.703737978408817,-27.120025356710883,1.3809601480951323,11,1.6899986267089844,2.895000457763672,3.02500057220459,4.260000228881836,2.0600013732910156,0,0.1427048610035373,1.3040910885699926,56.88999938964844,-1.3409063651903517,57.58000183105469,-2.5333468967358823,59.93999862670898,0.1427048610035373
4648,2001-11-13,57.9900016784668,58.34000015258789,57.5,57.790000915527344,5927300.0,0.030566930988283225,-1.153839382216723,-0.2985094172037655,53.197469700231274,43.17330085601551,-0.0841986861522912,0.4016099351858955,1.947628876580687,2.4693456871625443,8.938134736418732,2.0699996948242188,-1.3673104306324007,-0.24199829101562642,-2.5778556607590417,2.093859078727789,-1.4099269758873305,0.9259303938560777,2.5619981384277324,50.55560343548713,1.8848007198944146,1.1679286848717068,11,-0.030002593994140625,1.1749992370605469,1.732499122619629,2.539999008178711,-0.19000244140625,1,0.11036381317364441,1.6708083364135224,56.27000045776367,1.3040910885699926,56.88999938964844,-1.3409063651903517,57.58000183105469,0.11036381317364441
4649,2001-11-14,57.33000183105469,59.04999923706055,57.08000183105469,58.97999954223633,9786900.0,-0.011381269672512961,1.2011179851546234,-8.24995708481947,46.64723729194331,44.26148289618257,0.7328163469567457,0.9795156431605463,2.4914986434819895,3.0071919645695147,9.534457257092477,1.9699974060058594,-1.3695656952869228,-0.8179983139038072,-3.1568820171177663,1.520885389310152,-1.9874401655107903,0.35144353770317593,3.1161579559326142,38.333387492600195,-9.95131132898804,1.1694418516069813,11,0.6299972534179688,1.8349990844726562,2.3724985122680664,3.1999988555908203,0.6399993896484446,2,0.04988656382887258,-1.153839382216723,57.9900016784668,1.6708083364135224,56.27000045776367,1.3040910885699926,56.88999938964844,0.04988656382887258
4650,2001-11-15,57.040000915527344,58.04999923706055,56.5,57.33000183105469,8145400.0,-0.005058449437729706,-1.2627680724401205,0.17575837442808362,40.59328809894983,45.09834540652381,0.974834999389735,1.1671121840920051,2.596096547913909,3.1646082623558627,10.031029713179718,1.5499992370605469,-1.2417212865403187,-1.0049993515014677,-3.3487917178275666,1.3387930148246312,-2.176895534664517,0.16689683166158176,3.3024356421508756,46.96575630632716,1.7731412156091935,1.1718961831630512,11,0.9199981689453125,2.125,2.66249942779541,3.489999771118164,-0.020000457763671875,3,-0.01770690953750531,1.2011179851546234,57.33000183105469,-1.153839382216723,57.9900016784668,1.6708083364135224,56.27000045776367,-0.01770690953750531
4651,2001-11-16,56.52000045776367,57.11999893188477,56.18000030517578,57.11000061035156,6327100.0,-0.009116417416152545,2.0819789002357134,2.034476861961011,47.229788864689525,46.00847668601378,1.4742938668466863,1.4960356116282725,2.929533065851338,3.549889690934343,10.577150477934369,0.9399986267089915,-0.9400610838886934,-1.3549999237060533,-3.6179965714881064,0.9079967240759999,-2.4864982475970834,-0.22350159981502316,3.7207873351916447,33.24543091977462,-13.902373306014525,1.1314983238910277,11,1.4399986267089844,2.645000457763672,3.357499122619629,4.010000228881836,1.7700004577636719,4,0.05254779187276459,-1.2627680724401205,57.040000915527344,1.2011179851546234,57.33000183105469,-1.153839382216723,57.9900016784668,0.05254779187276459
4652,2001-11-19,58.349998474121094,58.36000061035156,56.84000015258789,56.95000076293945,8095200.0,0.032377883962066534,1.1408427245496917,-2.3728768628972294,55.837956267632414,46.54052309877321,-0.43079280759585004,-0.4757025864709874,0.9355474876464172,1.6289354001036287,11.129405131347843,1.8400001525878906,-0.7459837300695824,0.5494981765747085,-1.5319423428142471,2.630938695963664,-0.4912220831197658,1.5902184362691827,1.791173529405782,75.60972043708206,25.418090107306426,1.0407202596944765,11,-0.3899993896484375,0.81500244140625,1.5550012588500977,2.180002212524414,0.050003051757805395,0,0.0006855341315061825,2.0819789002357134,56.52000045776367,-1.2627680724401205,57.040000915527344,1.2011179851546234,57.33000183105469,0.0006855341315061825
4653,2001-11-20,57.90999984741211,59.290000915527344,57.68999862670898,58.29999923706055,10883200.0,-0.007540679318168819,-2.855418696571327,-0.27857144803420153,54.202006054693435,46.6340791453233,-0.22621933568391484,-0.13227045648075375,1.1688925440801654,1.9887065283444088,11.664512975882372,1.6000022888183665,-0.46539575279778944,0.1664995193481431,-1.831638410719755,2.164637449416041,-0.8325694456858059,1.1655684843820922,2.1335486824748955,55.626984010165984,2.840103365687604,0.9990689650339487,11,0.049999237060546875,1.2550010681152344,2.1175003051757812,2.6200008392333984,1.1500015258789134,1,0.007252667669646717,1.1408427245496917,58.349998474121094,2.0819789002357134,56.52000045776367,-1.2627680724401205,57.040000915527344,0.007252667669646717
4654,2001-11-21,61.97999954223633,62.2599983215332,60.66999816894531,61.349998474121094,21729200.0,0.07028146616384601,1.6722722478850844,-1.6153898822332642,62.54728986870561,48.95414738368979,-4.443717748901726,-4.022592909470632,-3.079557378071364,-2.1214237508270273,11.304815189580738,4.349998474121094,-0.2366826528838999,3.99149932861328,1.266494892164694,6.716503765061866,2.628997110388987,5.354001546837573,-6.720001220703125,95.39475541696599,40.78796576083237,1.362502218224292,11,-3.220001220703125,-3.2749996185302734,-1.7299995422363281,-1.4499988555908203,-5.540000915527351,2,-0.0674411154573713,-2.855418696571327,57.90999984741211,1.1408427245496917,58.349998474121094,2.0819789002357134,56.52000045776367,-0.0674411154573713
4655,2001-11-23,64.41999816894531,64.75,62.31999969482422,62.52000045776367,13169800.0,0.03936751604920952,-1.1130444445550154,3.015864269668364,68.89632313259459,52.172434794261726,-6.49438139599981,-6.299635826046668,-5.61659368199885,-4.586813912579444,11.209317736798528,2.770000457763672,-0.19308601182791563,6.122998046874997,2.1583072169706554,10.087688876779339,4.140652631922826,8.105343461827168,-9.019999847412109,96.14933672338414,40.05151019687517,1.98234541495217,11,-4.414999008178711,-4.469997406005859,-4.1699981689453125,-3.8899974822998047,-8.019996643066413,4,-0.10012414050876994,1.6722722478850844,61.97999954223633,-2.855418696571327,57.90999984741211,1.1408427245496917,58.349998474121094,-0.10012414050876994
4656,2001-11-26,67.38999938964844,67.41999816894531,64.0,64.31999969482422,17849000.0,0.04610371476438302,1.1853042619834007,1.6157912595141677,72.113945286436,55.696144951764,-8.737126970433707,-9.111441036515181,-8.658536197061409,-7.558168451575156,12.397554367546274,3.4199981689453125,-0.15537979370268573,8.695999336242679,3.0230678591651667,14.36893081332019,5.859533597703923,11.532465074781435,-11.61600100097656,99.7164576094391,45.719606438451606,2.8364657385387577,11,-5.590000152587891,-6.104999542236328,-7.332498550415032,-6.85999870300293,-13.049999237060547,0,-0.15388038322905329,-1.1130444445550154,64.41999816894531,1.6722722478850844,61.97999954223633,-2.855418696571327,57.90999984741211,-0.15388038322905329
4657,2001-11-27,65.84999847412111,67.08999633789061,65.05999755859375,66.41000366210939,13406000.0,-0.02285206899354686,1.1145924810357433,-0.18241213148405408,65.81853283762415,57.09848530036321,-6.3646002089249905,-7.256719866715635,-7.104114452873972,-5.996715031843131,13.049126139373024,2.3300018310546875,0.24462287078382872,6.719998550415056,0.26651279030984654,13.173484310520259,3.4932556703624513,9.946741430467661,-9.377240098632825,83.86433947906067,32.1912611935517,3.2267428800526017,11,-4.049999237060561,-4.564998626708999,-5.8974990844726705,-5.3199977874756,-10.229999542236335,1,-0.11480634371715015,1.1853042619834007,67.38999938964844,-1.1130444445550154,64.41999816894531,1.6722722478850844,61.97999954223633,-0.11480634371715015
4658,2001-11-28,64.51999664306639,65.87000274658203,64.12000274658203,65.19999694824219,7623600.0,-0.02019744664956069,-1.3648838827744414,1.214275009877275,60.6610756842702,58.65557845506619,-4.482266093192685,-5.612771271271214,-5.727459543998947,-4.66858424541428,12.930508408569244,1.75,0.7463588040047284,5.007996940612777,-1.7804858110502266,11.796479692275781,1.6137555647812718,8.402238316444283,-7.390403879970684,57.03701443142341,9.144989034980142,3.394241375831503,11,-2.719997406005845,-3.2349967956542827,-4.922495841979966,-3.9899959564208842,-8.829998016357415,2,-0.09485423799762671,1.1145924810357433,65.84999847412111,1.1853042619834007,67.38999938964844,-1.1130444445550154,64.41999816894531,-0.09485423799762671
4659,2001-11-29,65.79000091552734,65.87999725341797,63.93000030517578,64.72000122070311,6988300.0,0.019683886214173052,2.120014160242677,-1.573528256796317,70.1324086764782,61.937702963680465,-4.9461596857585945,-6.510084941843857,-6.888991055623052,-5.917924802268956,13.26373315024213,1.9499969482421875,1.370647499859615,5.829501152038574,-1.3821853420965482,13.041187646173697,2.223657904971013,9.435344399106135,-8.042983828080658,68.03925997842826,14.839053335177567,3.60584324706756,11,-3.990001678466797,-4.505001068115234,-5.897500038146973,-5.260000228881836,-9.25,3,-0.10229517325706483,-1.3648838827744414,64.51999664306639,1.1145924810357433,65.84999847412111,1.1853042619834007,67.38999938964844,-0.10229517325706483
4660,2001-11-30,66.43000030517578,66.94999694824219,65.09999847412111,65.65000152587889,7705600.0,0.00972791276398044,1.0329742192412337,0.728971029683348,73.4513251100429,64.85120699094195,-4.597599859609012,-6.836667586196128,-7.444694154821988,-6.493411257154108,13.802692810305434,1.8499984741210795,1.707429974154536,6.0480005264282255,-1.6502239798085725,13.746225032665016,2.1988882733098336,9.897112779546624,-8.10260435283918,71.63328166911143,13.14202121834559,3.8491122531183963,11,-4.30000114440918,-5.145000457763672,-7.154999732971191,-5.899999618530273,-10.65999984741211,4,-0.1503838872884733,2.120014160242677,65.79000091552734,-1.3648838827744414,64.51999664306639,1.1145924810357433,65.84999847412111,-0.1503838872884733
4661,2001-12-03,65.48000335693361,66.77999877929689,65.01000213623047,65.88999938964844,6707400.0,-0.014300721720276077,-1.622220212832112,-0.5256367620016155,72.27866960646246,66.6779529174786,-2.506557714524128,-5.553955972576048,-6.323632966650962,-5.4668454124291515,14.354384329611863,1.7699966430664205,2.235389072091351,4.706003379821794,-3.19996277298155,12.611969532625139,0.7530203034201151,8.658986456223467,-6.607051271600483,49.05079106780338,-13.87544532906621,3.9529830764016736,12,-2.9250049591064595,-4.195003509521499,-6.205002784729018,-4.9500026702881,-8.990001678466811,0,-0.13866831651732403,1.0329742192412337,66.43000030517578,2.120014160242677,65.79000091552734,-1.3648838827744414,64.51999664306639,-0.13866831651732403
4662,2001-12-04,66.66000366210939,67.65000152587889,66.05000305175781,67.06999969482422,11001000.0,0.01802077343740449,1.0382150129019592,1.0,71.53502613910779,68.6038440379691,-2.663964266164257,-6.423785892085512,-7.290829462297246,-6.58754660828739,15.26844746493291,2.169998168945284,2.9720578838484926,5.480003547668474,-2.769436550543773,13.729443645880721,1.3552834985623576,9.604723596774598,-7.274228811759535,73.38716293264052,8.528634930300726,4.124720049106122,12,-2.50000381469728,-5.260002136230497,-7.385003089904799,-6.130002975463881,-9.560005187988295,1,-0.18481852434287194,-1.622220212832112,65.48000335693361,1.0329742192412337,66.43000030517578,2.120014160242677,65.79000091552734,-0.18481852434287194
4663,2001-12-05,67.73999786376953,67.98999786376953,66.40000152587889,67.02999877929689,8872200.0,0.01620153228815413,1.6280951089869526,-1.7317218407488297,75.328463142591,70.02397440173414,-2.4618219380947863,-7.2053268219854445,-8.181057750157564,-7.582358624802211,16.64647822866711,1.5899963378906392,3.74323963809303,6.135997772216797,-2.557673709003538,14.829669253437132,1.7891620316066223,10.482833512826964,-7.693084879377352,93.84236082923675,24.569890702204646,4.346835740610169,12,-2.5849990844726562,-6.1699981689453125,-8.752497673034668,-7.209997177124023,-12.239997863769531,2,-0.1789193875715649,1.0382150129019592,66.66000366210939,-1.622220212832112,65.48000335693361,1.0329742192412337,66.43000030517578,-0.1789193875715649
4664,2001-12-06,68.48999786376953,69.0,67.23000335693361,67.75,8656000.0,0.011071745256152843,1.011357380346514,1.0422518563093233,77.24892894311978,70.95204171401471,-2.4487818871634204,-7.675464674234256,-8.754132195955492,-8.233647515232548,18.53980530869167,1.769996643066392,4.347196811711591,6.458497810363767,-2.718103765123388,15.635099385850928,1.8701970226201894,11.046798598107344,-7.648776391439618,87.21798472972999,14.49911404992848,4.58830078774358,12,-2.0249977111816406,-6.35999870300293,-9.942497253417969,-7.959997177124023,-12.229999542236328,3,-0.1868885915651578,1.6280951089869526,67.73999786376953,1.0382150129019592,66.66000366210939,-1.622220212832112,65.48000335693361,-0.1868885915651578
4665,2001-12-07,66.80000305175781,68.41000366210939,66.26999664306639,68.19999694824219,7410000.0,-0.024675060077724242,1.3516466011603285,-1.8918891053993587,73.1740481439803,71.06983092040852,-0.431004592584614,-5.543534004865485,-6.972835800106395,-6.423269444734231,19.5483701269302,2.220001220703139,5.0447998548318225,4.307502937316897,-4.853856896860421,13.468862771494216,-0.2731769797717618,8.888182854405557,-4.979728156107491,44.862202353067154,-31.49280191889566,4.580679917088657,12,-0.3350028991699219,-4.670003890991211,-8.247502326965332,-6.270002365112305,-11.110004425048835,4,-0.15359283933386714,1.011357380346514,68.48999786376953,1.6280951089869526,67.73999786376953,1.0382150129019592,66.66000366210939,-0.15359283933386714
4666,2001-12-10,64.87000274658203,67.59999847412111,64.86000061035156,66.62999725341797,8547000.0,-0.0288922188174211,-2.0786513964373436,1.2571444141689374,64.63197231227247,70.93799086203612,1.2336766222618678,-3.1463538450400392,-4.950156446201433,-4.391508859004865,19.82319253104284,2.7399978637695455,5.269707494939553,1.9785024642944364,-6.844319894365981,10.801324822954854,-2.4329087150357793,6.389913643624645,-2.1881608384097504,0.241597529107803,-73.05961947908683,4.4114111793302095,12,1.5949974060058594,-2.7400035858154297,-6.317502021789551,-4.340002059936523,-9.070003509521484,0,-0.14028059046595054,1.3516466011603285,66.80000305175781,1.011357380346514,68.48999786376953,1.6280951089869526,67.73999786376953,-0.14028059046595054
4667,2001-12-11,64.30000305175781,65.87999725341797,63.88000106811523,65.44999694824219,9259000.0,-0.008786799301534698,-1.010048575141942,0.6534076623635591,64.25704021264264,71.33754247629972,1.7440980829709787,-2.0489731389661046,-4.283808379331937,-3.6960038441067695,19.618434800137116,1.9999961853027415,5.1428540123051505,1.007002639770505,-7.260447757155205,9.274453036696215,-3.12672255869235,5.14072783823336,-0.8599821725662053,8.203165454332902,-64.55223651418795,4.133725198462853,12,2.1399974822998047,-2.170003890991211,-5.747502326965332,-3.7700023651123047,-9.970001220703125,1,-0.12146191294896846,-2.0786513964373436,64.87000274658203,1.3516466011603285,66.80000305175781,1.011357380346514,68.48999786376953,-0.12146191294896846
4668,2001-12-12,64.38999938964844,64.83999633789061,62.7599983215332,64.55999755859375,10275600.0,0.0013996319380915612,4.69865805480673,0.1478252793036648,56.53825638631005,69.82708111072549,1.8257159476953007,-1.7232664540030314,-4.297313102596654,-3.675462937697951,19.691773061564493,2.0799980163574077,4.6525016430505275,0.7769990921020522,-7.113029377806441,8.667027562010546,-3.168015142852198,4.722013327056295,4.6100006103515625,26.121804962650824,-41.961782829695736,3.9450142349542454,12,1.489999771118164,-2.260000228881836,-5.869998931884766,-3.8599987030029297,-8.329998016357415,2,-0.1132163532323206,-1.010048575141942,64.30000305175781,-2.0786513964373436,64.87000274658203,1.3516466011603285,66.80000305175781,-0.1132163532323206
4669,2001-12-13,60.18999862670898,64.72000122070311,60.18000030517578,64.08999633789061,23186000.0,-0.06522753226822775,-1.3163303337962324,22.941410106812633,39.52451355030574,66.0574353818658,5.752785684604298,2.84800264480085,-0.08803548610261203,0.5320984279185623,20.038613588372744,4.5400009155273295,4.285847426294964,-3.5660015106201257,-11.070828036065727,3.9388250148254826,-7.31841477334293,0.18641175210267846,8.685201339721694,0.12148623882118638,-61.75118090206433,3.7524132627228033,12,4.400001525878913,1.9400005340576243,-1.6699981689453054,0.34000205993653054,-1.729999542236321,3,-0.07791989921441556,4.69865805480673,64.38999938964844,-1.010048575141942,64.30000305175781,-2.0786513964373436,64.87000274658203,-0.07791989921441556
4670,2001-12-14,56.02999877929688,57.9000015258789,55.849998474121094,57.4000015258789,54037500.0,-0.06911446988413983,-1.3699411258847574,0.3512829616935671,23.43310074017296,60.630149952278074,9.255744569338212,7.302878362160165,4.110141533555897,4.684487002870917,20.65414682435243,4.3400001525878835,4.0160318104509685,-7.675501251220695,-15.381506384774745,0.030503882333356103,-11.528503817997724,-3.822498684443673,12.497393200683597,1.5319174908577715,-53.2588959567499,3.8530025667770236,12,6.395000457763665,6.1000003814697195,2.4900016784667898,4.500001907348626,1.1800003051757741,4,0.004104935699575707,-1.3163303337962324,60.18999862670898,4.69865805480673,64.38999938964844,-1.010048575141942,64.30000305175781,0.004104935699575707
4671,2001-12-17,59.4900016784668,59.88999938964844,55.209999084472656,55.25,43405800.0,0.061752685606846436,-1.1666650477763953,-3.0948855314670447,36.351933290907745,56.72091741358918,5.427459972736742,4.297103777961134,0.6877215254754176,1.2174354281427497,20.90460679561127,4.680000305175781,3.477444210992971,-4.3639984130859375,-11.58625820954363,2.8582613833717616,-7.975128311314791,-0.7528685148570915,8.276746691162117,40.11249604944592,-10.546283825723705,3.6111298982288482,12,2.6149978637695312,2.6149978637695312,-0.9550008773803711,1.039999008178711,-2.430000305175774,0,-0.06387633122446656,-1.3699411258847574,56.02999877929688,-1.3163303337962324,60.18999862670898,4.69865805480673,64.38999938964844,-0.06387633122446656
4672,2001-12-18,58.38999938964844,58.849998474121094,57.13999938964844,58.40999984741211,23899200.0,-0.01849054055778454,2.8000076294139338,-0.004717087227876789,36.71434902094365,52.4304602889617,5.845736712451611,5.6920930596633355,1.8461821547588428,2.3377713604463466,21.800759803543162,2.3500022888183594,2.7346585639247962,-5.466000747680667,-12.681862129792805,1.7498606344314709,-9.073931438736736,-1.858070056624598,8.372209037167977,33.02181944078033,-16.134920248277545,3.6079306910560676,12,3.7150001525878906,3.7150001525878906,0.14500141143798828,2.1400012969970703,-2.0900001525878906,1,-0.04435691350678539,-1.1666650477763953,59.4900016784668,-1.3699411258847574,56.02999877929688,-1.3163303337962324,60.18999862670898,-0.04435691350678539
4673,2001-12-19,58.33000183105469,58.79999923706055,57.29999923706055,57.599998474121094,13772000.0,-0.0010275314132711655,-1.2556359923361977,-36.49933244325768,32.936861657275884,47.50689725720127,4.951228011158491,6.097807193085245,1.9748176360007363,2.4310531678933103,23.18805210658186,1.5,2.028853166086165,-5.5469984054565415,-12.692096560397431,1.5980997494843479,-9.11954748292699,-1.9744493279861004,7.508029848374221,32.80759248934016,-13.38393592894267,3.5725490774704443,12,3.4799995422363352,3.7749977111816406,0.2324981689453125,2.1999988555908203,-3.8300018310546875,2,-0.0685753450100256,2.8000076294139338,58.38999938964844,-1.1666650477763953,59.4900016784668,-1.3699411258847574,56.02999877929688,-0.0685753450100256
4674,2001-12-20,57.79999923706055,58.52999877929688,57.75,58.099998474121094,8129600.0,-0.009086277684839161,-2.9000162125561832,-0.41095596918992927,30.160906646153194,42.72765931299826,4.252592674440734,6.638982281168822,2.5184234402851047,2.9690823025183306,23.721944847997044,0.7799987792968821,1.196418604551738,-5.8680009841918945,-13.47626160142056,1.7402596330367714,-9.672131292806228,-2.0638706755775615,7.187789834771863,55.34187999354436,11.85762970718448,3.8041303086143325,12,3.6049995422363352,4.305000305175781,0.7625007629394531,2.730001449584961,-2.759998321533203,3,-0.03010376966672801,-1.2556359923361977,58.33000183105469,2.8000076294139338,58.38999938964844,-1.1666650477763953,59.4900016784668,-0.03010376966672801
4675,2001-12-21,57.97000122070313,58.97000122070313,56.91999816894531,57.95000076293945,16269500.0,0.002941210828486973,1.0297055318763135,-0.06666836209200898,32.093456291414554,39.112268644014044,3.0154398150785156,6.2831257549018105,2.2782052602805933,2.8314889222902266,23.569132688380375,2.0500030517578196,0.10154474174824202,-5.3754991531371985,-13.385733519361658,2.6347352130872537,-9.380616336249425,-1.3703819700249724,6.2355646521405035,58.97440077467708,15.525311438902648,4.005117183112227,12,2.5749969482421804,4.134998321533196,0.5924987792968679,2.5599994659423757,-2.470001220703132,4,0.008452610892727197,-2.9000162125561832,57.79999923706055,-1.2556359923361977,58.33000183105469,2.8000076294139338,58.38999938964844,0.008452610892727197
4676,2001-12-24,57.02000045776367,57.95000076293945,57.0,57.75,6296300.0,-0.01638779960211867,-1.4675329822492829,-36.499141712746905,26.759869888253576,34.94591638574859,3.056209017188273,6.763148555793677,3.146792575488945,3.759204962419922,22.685507437391493,0.9700012207031321,-1.2361958053093502,-5.806999969482419,-14.053918913973845,2.4399189750090073,-9.930459441728132,-1.6835404972367058,6.4659200720102845,4.878153168240908,-33.347081233064394,4.123459472245711,12,3.0049972534179616,5.084999084472656,1.5424995422363281,3.510000228881836,0.8600006103515554,0,0.0033321400418038216,1.0297055318763135,57.97000122070313,-2.9000162125561832,57.79999923706055,-1.2556359923361977,58.33000183105469,0.0033321400418038216
4677,2001-12-26,58.290000915527344,58.79999923706055,57.04999923706055,57.43000030517578,6461100.0,0.022272894555734002,-1.1604901642200842,-1.1780837666239907,27.424756783435654,31.711083096540325,0.9432263729565022,5.162411708053938,1.7891149138752525,2.4796670113340653,21.615386885783433,1.779998779296875,-2.44710555213652,-4.158999633789065,-12.51481842688402,4.196819159305882,-8.336909030336543,0.01890976275841183,4.533845898622509,66.8293027860272,34.16703972818725,4.1779093965474745,12,1.6749992370605398,3.8149986267089844,0.27249908447265625,2.239999771118164,-1.920001983642571,2,-0.021101381419067256,-1.4675329822492829,57.02000045776367,1.0297055318763135,57.97000122070313,-2.9000162125561832,57.79999923706055,-0.021101381419067256
4678,2001-12-27,58.4000015258789,58.90999984741211,58.09000015258789,58.31000137329102,6585200.0,0.0018871265847286711,-2.094323326399735,0.10465126594629387,25.13554489253606,30.112308801232587,-0.11824551460112787,4.81739848602809,1.6121846253720094,2.3249053502986428,20.92818797155286,0.8199996948242188,-3.3625321097114806,-3.742999267578135,-12.226745496309427,4.740746961153164,-7.984872381943781,0.4988738467875109,3.8147374698967766,72.19517822983364,44.51571273012468,4.2418731143656485,12,-0.8500022888183523,3.704998016357429,0.16249847412110086,2.1299991607666087,-1.720001220703118,3,-0.035958942362146584,-1.1604901642200842,58.290000915527344,-1.4675329822492829,57.02000045776367,1.0297055318763135,57.97000122070313,-0.035958942362146584
4679,2001-12-28,59.06000137329102,59.72999954223633,58.54999923706055,58.599998474121094,8493600.0,0.011301366954924674,-3.2142764695063386,5.111134658586059,29.906543907132175,30.831580264228055,-1.0676689051000423,3.8233789450213536,0.9734287598292894,1.6334275112438235,20.161901470241762,1.329998016357429,-4.283834784786208,-2.7464994430541907,-11.154714645012739,5.661715758904364,-6.950607044033468,1.4576081579250868,2.59435842958041,76.15666044459553,48.55836760826173,4.204107600979277,12,-1.5100021362304759,3.0449981689453054,-0.49750137329102273,1.469999313354485,-2.6200027465820455,4,-0.0772096387954575,-2.094323326399735,58.4000015258789,-1.1604901642200842,58.290000915527344,-1.4675329822492829,57.02000045776367,-0.0772096387954575
4680,2001-12-31,56.43999862670898,58.61000061035156,56.290000915527344,58.599998474121094,10040400.0,-0.04436171157569435,1.1284360645697538,-4.695622247837604,28.87217901343749,30.00049645562025,1.8065907794933338,5.962270396820074,3.5817674145259772,4.204002410565806,19.341220749448667,2.770000457763679,-5.1034657692692775,-4.867002105712899,-13.305616175545488,3.5716119641196897,-9.08630914062919,-0.6476950707966012,4.698812318690557,4.360400321587773,-25.595449993897628,4.219307034916296,12,1.5700016021728587,5.665000915527351,2.2925004959106516,4.0900020599365305,-0.43000030517577414,0,-0.02480506281442596,-3.2142764695063386,59.06000137329102,-2.094323326399735,58.4000015258789,-1.1604901642200842,58.290000915527344,-0.02480506281442596
4681,2002-01-02,56.4000015258789,56.93999862670898,55.099998474121094,56.9000015258789,10571300.0,-0.0007086658717803118,5.3448915431262165,0.23148149783392213,29.660146325614775,29.21669615613926,1.5222582530859654,5.572861449930855,3.582960079894441,4.199106469993133,18.662444545936314,1.8400001525878835,-5.249818853788305,-4.4529991149902415,-12.923267288079394,4.017269058098911,-8.688133201534818,-0.21786502844566513,4.264504470646486,28.07781321499795,-4.438361214730062,4.235134086544575,1,1.0149974822998118,5.649997711181648,3.577498435974128,4.129999160766609,1.5,2,-0.0159574734313781,1.1284360645697538,56.43999862670898,-3.2142764695063386,59.06000137329102,-2.094323326399735,58.4000015258789,-0.0159574734313781
4682,2002-01-03,54.34000015258789,56.81999969482422,53.75,56.54999923706055,19074400.0,-0.036524846056002036,1.23272705078125,4.4199981689453125,26.507727566907434,28.5023479238761,3.2937217311027,7.022607544462559,5.581998528126746,6.194595002261053,17.8372401598234,3.0699996948242188,-4.691837206539091,-5.897000312805176,-14.3810363537861,2.5870357281757563,-10.139018333295638,-1.6549822923147133,5.7680550916970645,9.86622404267358,-22.489736491791717,4.242018020490466,1,2.3999996185302734,7.034999847412109,7.2024993896484375,6.774999618530273,3.299999237060547,3,0.065145397600054,5.3448915431262165,56.4000015258789,1.1284360645697538,56.43999862670898,-3.2142764695063386,59.06000137329102,0.065145397600054
4683,2002-01-04,55.61999893188477,56.2400016784668,53.27999877929688,54.90999984741211,18595900.0,0.02355536944612835,2.035893282627315,-0.32126668714981904,37.62859365170246,29.332090924492682,1.77560682129905,5.046805181471399,4.280121585149352,4.852241077547426,16.917398585216247,2.9600028991699148,-4.666094950551269,-4.011001586914055,-11.952586147508349,3.930582973680245,-7.981793867211202,-0.04020930661690869,3.72508968308599,36.27906784186932,-0.14796140307128525,3.9707922802971503,1,0.8850002288818288,5.520000457763665,5.922500610351555,5.495000839233391,3.3800010681152273,4,0.01348435840350315,1.23272705078125,54.34000015258789,5.3448915431262165,56.4000015258789,1.1284360645697538,56.43999862670898,0.01348435840350315
4684,2002-01-07,55.68999862670898,57.2400016784668,55.68000030517578,57.2400016784668,13657300.0,0.0012585346308604528,1.012901034642305,-2.183105704860241,48.81780268795393,31.19035163521928,1.5363962593814549,4.183166740108376,4.252114669813388,4.747762456226113,15.479043131411954,1.6200027465820241,-4.581953539255693,-3.301001930236822,-10.23580050074002,3.633796640266368,-6.768401215488417,0.16639735501477304,2.805977411267442,45.21574145379259,4.194000280952054,3.4673992852515956,1,0.8150005340576243,5.45000076293946,5.852500915527351,5.425001144409187,3.2299995422363352,0,0.01777701028694212,2.035893282627315,55.61999893188477,1.23272705078125,54.34000015258789,5.3448915431262165,56.4000015258789,0.01777701028694212
4685,2002-01-08,56.540000915527344,56.6500015258789,55.02999877929688,56.5099983215332,9275800.0,0.015263104862256238,11.959824221432791,-0.019356474143786644,37.46814470689245,32.38015994840138,0.5165357695984127,2.6615590733367753,3.417129752832153,3.8661175297768438,14.587856323882974,1.620002746582017,-4.394783876224601,-1.9379995346069308,-7.8886349779044025,4.012635908690534,-4.913317256255667,1.0373181870418051,1.2257383062339429,82.32322599849144,39.48510078242634,2.975317721648733,1,-0.03500175476074219,4.599998474121094,5.002498626708984,4.57499885559082,1.4599990844726562,1,-0.0017686998089684325,1.012901034642305,55.68999862670898,2.035893282627315,55.61999893188477,1.23272705078125,54.34000015258789,-0.0017686998089684325
4686,2002-01-09,55.77000045776367,57.70000076293945,55.7599983215332,57.31999969482422,12493000.0,-0.01361868491856022,-1.471335165355823,-51.662174189446915,38.54896197942669,33.61618274795594,1.218740543180438,2.861568893210503,4.154824205600619,4.598079901996357,14.215984781719616,1.94000244140625,-4.113001192582367,-2.252999877929689,-7.495194353497389,2.9891945976380114,-4.874097115713539,0.36809735985416125,-2.4900016784667898,56.33485432091939,11.748789693977699,2.62109723778385,1,0.7349987030029297,5.369998931884766,5.937499046325684,5.344999313354492,2.4199981689453054,2,0.004303350579157428,11.959824221432791,56.540000915527344,1.012901034642305,55.68999862670898,2.035893282627315,55.61999893188477,0.004303350579157428
4687,2002-01-10,56.4900016784668,56.93999862670898,55.36000061035156,55.9000015258789,8100500.0,0.012910188538520995,1.1208111768516185,-0.38064544709504966,42.396699816674015,35.53408885063793,0.242007794985156,1.6089536535574638,3.4850093442648458,3.814301935883279,14.360398540691232,1.5799980163574148,-3.893728330467738,-1.1424985885620131,-5.505799598275267,3.220802421151241,-3.32414909341864,1.039151916294614,-3.1216028594970666,72.62446738823671,25.451813884265547,2.181650504856627,1,0.014997482299804688,4.649997711181641,5.429997444152832,4.624998092651367,0.40999984741210227,3,0.024960166498801506,-1.471335165355823,55.77000045776367,11.959824221432791,56.540000915527344,1.012901034642305,55.68999862670898,0.024960166498801506
4688,2002-01-11,57.099998474121094,57.7400016784668,56.58000183105469,56.79999923706055,9662200.0,0.010798314348197557,-2.135159935046524,0.5084731516503349,47.12643462165451,37.447410041140415,-0.6389830124391054,0.4477625509614285,2.9413813383259964,3.1598742269146243,14.897427430881507,1.25,-3.44763186741762,-0.16800174713134908,-3.15551744385499,2.8195139495922916,-1.6617595954931659,1.3257561012304677,-3.6449676162719697,76.38367086095226,28.995005857514982,1.4937578483618188,1,-1.154998779296875,4.040000915527344,5.680002212524407,4.130002975463867,1.8500022888183594,4,0.009457109106090211,1.1208111768516185,56.4900016784668,-1.471335165355823,55.77000045776367,11.959824221432791,56.540000915527344,0.009457109106090211
4689,2002-01-14,55.5,57.349998474121094,55.5,57.13000106811523,8124100.0,-0.028020989787701067,-1.2699352906071917,-5.433350711442825,40.925785782755646,38.786699682175765,0.450274402601643,1.7690844997117097,4.5924591803119625,4.734906653730391,15.828390230372921,1.8499984741210938,-3.1388051827355667,-1.5335002899169936,-4.282007384255557,1.21500680442157,-2.9077538370862754,-0.15924674274771178,-1.873570309326169,17.343199922298282,-27.39933927749496,1.3742535471692832,1,0.010000228881835938,5.6399993896484375,7.862499237060547,5.899999618530273,2.0900001525878906,0,0.06306306306306309,-2.135159935046524,57.099998474121094,1.1208111768516185,56.4900016784668,-1.471335165355823,55.77000045776367,0.06306306306306309
4690,2002-01-15,56.2599983215332,56.4900016784668,55.40999984741211,55.95000076293945,7696000.0,0.013693663451048721,1.805183996195232,-0.19018242666073873,47.16839701964655,40.73206087040152,-0.3776567431028468,1.0827118532670994,3.8553838627187957,3.9395780749115303,15.453453897196995,1.0800018310546875,-2.7805983055167047,-0.7850019454956083,-3.5177094307580745,1.947705539766858,-2.1513556881268414,0.5813517971356248,-2.469025751347651,37.81501291066079,-11.475630409917393,1.3663537426312313,1,-0.7499980926513672,4.585002899169936,8.037501335144043,5.805002212524414,1.2900009155273438,1,0.04728048216798486,-1.2699352906071917,55.5,-2.135159935046524,57.099998474121094,1.1208111768516185,56.4900016784668,0.04728048216798486
4691,2002-01-16,55.68999862670898,57.4000015258789,55.59000015258789,56.5,10046500.0,-0.01013152704994058,-2.584167091571757,-2.6129282339043347,39.77986313271279,42.206742599935446,0.09056109741789697,1.426569010334184,4.4537614091847715,4.4873398062582694,15.670520234130553,1.8100013732910085,-2.6384240749780616,-1.1650014877319421,-3.7034438129929086,1.3734408375290243,-2.434222650362429,0.10421967489854467,-1.7410648921921776,13.865456649510923,-31.834931158340552,1.2692211626304841,1,-0.17999839782714133,4.750000000000021,8.607501029968269,6.385002136230476,3.280002593994155,2,0.04147964500367474,1.805183996195232,56.2599983215332,-1.2699352906071917,55.5,-2.135159935046524,57.099998474121094,0.04147964500367474
4692,2002-01-17,55.79999923706055,56.38999938964844,54.5,56.349998474121094,11104000.0,0.0019752309761920106,4.999987889870482,0.6790102525702009,39.779863132712855,42.445772542269935,0.2340540582937365,1.1727086181310042,4.344987778824354,4.355834466698383,16.04502760240632,1.8899993896484375,-2.2566629253041697,-0.9255008697509766,-3.397615833462396,1.546614093960443,-2.1615583516066863,0.3105566121047332,-1.699422784785746,40.123412456863925,-2.1336268574183492,1.2360574818557095,1,0.32000160217285156,3.779998779296875,8.4975004196167,6.275001525878906,2.819999694824226,3,0.04283153086606273,-2.584167091571757,55.68999862670898,1.805183996195232,56.2599983215332,-1.2699352906071917,55.5,0.04283153086606273
4693,2002-01-18,54.33000183105469,56.13000106811523,53.7400016784668,54.959999084472656,13029700.0,-0.026344039894350635,-1.6408868656213038,1.1454511405960646,32.52032038957857,40.63494117578379,1.6783146667028674,2.45346127820158,5.775944744634273,5.8198309334015335,16.536396002529695,2.3899993896484304,-1.9316995101172836,-2.195498275756833,-4.7663023718216735,0.3753058203080073,-3.480900323789257,-0.9100962277244093,3.4099998474121094,16.120223420366138,-20.94619282274153,1.2854020480324218,1,1.4099998474121094,4.7299957275390625,9.954998016357422,7.744998931884766,3.5399971008300852,4,0.047303508341779876,4.999987889870482,55.79999923706055,-2.584167091571757,55.68999862670898,1.805183996195232,56.2599983215332,0.047303508341779876
4694,2002-01-22,56.06000137329102,56.2400016784668,54.13000106811523,55.31000137329102,12419600.0,0.03184243482295401,2.8018008110523676,-1.1904813805631245,48.49684532780771,41.86035235588548,0.007062161364174813,0.618112643954781,4.00428078254108,4.054390515247569,17.032508462869693,2.1100006103515696,-1.255989449996612,-0.3784988403320213,-2.884654272410181,2.1276565917461383,-1.631576556371101,0.8745788757070585,1.6000003051757758,63.387972446628424,21.268047778873274,1.2530777160390791,1,-0.31999969482422586,2.9399986267089773,7.944997787475579,6.01499938964843,1.9199981689453054,1,0.051551896518956086,-1.6408868656213038,54.33000183105469,4.999987889870482,55.79999923706055,-2.584167091571757,55.68999862670898,0.051551896518956086
4695,2002-01-23,58.459999084472656,58.849998474121094,56.43999862670898,57.2599983215332,16704600.0,0.04281123175863999,1.4343438430193987,1.6000010172526042,56.86666202121076,43.895652360528146,-2.3377855166421,-1.8375031945023181,1.6657291950035074,1.5999750578826735,16.808248879054304,2.789997100830071,-0.9275491569468457,1.9969989776611357,-0.580753161870085,4.574751117192356,0.7081229078955218,3.2858750474267495,-4.719997406005859,92.36791322491425,46.46943766074316,1.2888760697656119,1,-2.164999008178711,-1.875,4.90000057220459,3.615001678466797,0.06999969482422586,2,-0.01488195254036262,2.8018008110523676,56.06000137329102,-1.6408868656213038,54.33000183105469,4.999987889870482,55.79999923706055,-0.01488195254036262
4696,2002-01-24,57.209999084472656,58.0,56.79999923706055,57.099998474121094,15523900.0,-0.021382141970166524,-2.380288198063636,0.09166711701258531,60.11275811389848,45.864103282441974,-0.9633468646368684,-0.603479867657569,2.986161339660974,2.755642159930929,16.571870028666407,1.6599998474121094,-0.8814730474407071,0.7374990463256808,-1.8502771600900019,3.3252752527413634,-0.5563890568821606,2.031387149533522,-3.367797470092775,67.90605835520005,16.72891432610711,1.2938881032078418,1,-0.9149990081787109,-0.625,5.067500114440918,4.865001678466797,2.670001983642571,3,0.005943019717337572,1.4343438430193987,58.459999084472656,2.8018008110523676,56.06000137329102,-1.6408868656213038,54.33000183105469,0.005943019717337572
4697,2002-01-25,57.06000137329102,58.25,56.6500015258789,57.0,7856300.0,-0.002621879279532169,-3.2105315993153005,0.5454640033292365,55.5130304434107,46.795947262637114,-0.8090746120683008,-0.580097265663845,3.226287843886361,2.8166622257736478,16.677736379300157,1.5999984741211009,-0.7346168785964693,0.6490013122558693,-1.8122771524815349,3.1102797769932735,-0.5816379201128328,1.8796405446245714,-3.117643821716314,64.97068056182852,11.41708034195186,1.2306392323687023,1,-0.7650012969970774,-0.5550022125244212,5.044998168945305,5.01499938964843,1.8799972534179545,4,0.03347353314832113,-2.380288198063636,57.209999084472656,1.4343438430193987,58.459999084472656,2.8018008110523676,56.06000137329102,0.03347353314832113
4698,2002-01-28,56.29999923706055,57.4000015258789,56.0,57.38999938964844,7728400.0,-0.013319350121611118,1.5225152157701214,-18.1662534172526,52.21818526843557,48.050658316601556,-0.19499175689463044,0.015295535089848045,4.013996478762813,3.505995456399745,16.944354931217998,1.4000015258788991,-0.5607220678978635,-0.006000709533694248,-2.2822246999813984,2.27022328091401,-1.1441127047575463,1.1321112856901578,-2.2594888670349107,45.97456274412669,-8.277070444822854,1.1381119952238539,1,-0.0049991607666015625,0.2049999237060547,5.805000305175781,5.775001525878906,4.290000915527344,0,0.04120781041320232,-3.2105315993153005,57.06000137329102,-2.380288198063636,57.209999084472656,1.4343438430193987,58.459999084472656,0.04120781041320232
4699,2002-01-29,54.5,57.1500015258789,54.0,56.31000137329102,11779500.0,-0.031971567698986125,-1.2419928729000458,1.660551486156857,43.06121633397465,47.594304907082446,1.6184358857396006,1.534847199159799,5.8426343370588825,5.230528319269432,17.899254545532138,3.150001525878899,-0.5294427590259048,-1.5779998779296847,-3.59101598016904,0.43501622430967046,-2.5845079290493658,-0.5714918268100035,4.349998474121094,10.309281593961922,-38.72295336215627,1.006508051119678,1,1.7950000762939453,2.0049991607666016,7.457500457763672,7.575000762939453,5.299999237060547,1,0.061834842786876454,1.5225152157701214,56.29999923706055,-3.2105315993153005,57.06000137329102,-2.380288198063636,57.209999084472656,0.061834842786876454
4700,2002-01-30,55.040000915527344,55.09000015258789,53.349998474121094,54.5,13339900.0,0.009908273679400725,4.437510430822783,-0.2983428208927216,47.477539536979265,48.44960228533429,0.9914395918942631,0.9323882508443972,5.347486393549211,4.585979656521388,18.133614464896894,1.7400016784667969,-0.6100260796981161,-0.9679990768432631,-3.024900668771778,1.0889025150852518,-1.9964498728075242,0.06045171912099789,3.7129975891113247,34.489835002716994,-13.056094601357195,1.028450795964259,1,1.05999755859375,1.4649982452392578,6.714998245239258,7.034999847412109,4.680000305175788,2,0.05341567183512863,-1.2419928729000458,54.5,1.5225152157701214,56.29999923706055,-3.2105315993153005,57.06000137329102,0.05341567183512863
4701,2002-01-31,55.5,55.7400016784668,54.349998474121094,55.25,10058400.0,0.008357541366662335,2.8082104449066185,0.4629621780471609,46.51652871374256,49.19812068322648,0.5606089315574962,0.42320406799958477,4.955374015493739,4.027357384239323,17.8574669296239,1.3900032043457031,-0.45213805410205765,-0.4629999160766616,-2.523168964189864,1.5971691320365409,-1.4930844401332592,0.5670846079799361,3.0368785034179666,43.87756849714988,-0.47560157843187056,1.0300845240566,1,0.5999984741210938,1.0049991607666016,5.82499885559082,6.575000762939453,3.900001525878899,3,0.054594572599943714,4.437510430822783,55.040000915527344,-1.2419928729000458,54.5,1.5225152157701214,56.29999923706055,0.054594572599943714
4702,2002-02-01,57.88000106811523,58.08000183105469,56.93999862670898,57.599998474121094,17901100.0,0.04288290212820223,2.3529302868298583,1.120010375976534,52.44056003985619,51.411480644368424,-1.6688086813949425,-1.7686716864925671,2.6133198193084795,1.5641262786071408,16.746351952597216,2.5800018310546875,-0.3926568341968846,1.7400011062621985,-0.3412228892625606,3.8212251017869576,0.6993891084998225,2.7806131040245745,0.449402234130865,95.77165706137852,53.17871606896219,1.040611997762378,2,-1.7800025939941335,-1.3750019073486257,3.184997558593757,4.194999694824226,1.7099990844726634,4,0.03455424953510855,2.8082104449066185,55.5,4.437510430822783,55.040000915527344,-1.2419928729000458,54.5,0.03455424953510855
4703,2002-02-04,56.36999893188477,57.65999984741211,56.0099983215332,57.5099983215332,9394900.0,-0.02608849530692703,1.291664900606112,-4.071388673178918,52.73756820063635,51.882672074682716,0.17991893042143658,-0.21038714981310136,4.158689494025857,2.964347682119829,15.569638327911278,1.8700027465820241,-0.20479073964599337,0.19249897003174254,-1.876264541822401,2.261262481885886,-0.8418827858953293,1.2268807259588144,1.7602281772363213,63.84774449127474,17.314804701360416,1.0343817559270736,2,-0.270000457763679,0.13500022888182883,4.665000915527337,5.70500183105468,3.4900016784667898,0,0.045591622201903714,2.3529302868298583,57.88000106811523,2.8082104449066185,55.5,4.437510430822783,55.040000915527344,0.045591622201903714
4704,2002-02-05,56.68000030517578,58.22999954223633,56.13999938964844,56.790000915527344,13967500.0,0.005499403568653527,-2.512598092014156,0.09649181512762571,51.36011017162927,51.27083298028477,-0.0367516386711344,-0.4663260100223994,3.75717877525706,2.5379087076789943,14.751750242179401,2.0900001525878906,-0.006178190678646445,0.4530002593994169,-1.6140245844919505,2.5200251032907843,-0.5805121625462633,1.486512681345097,-3.3300018310546875,68.23772750403944,19.750980045601196,1.0335124219456833,2,-0.8800010681152344,-0.1750011444091797,3.1474990844726562,5.395000457763672,3.5699996948242188,1,0.06898376546153728,1.291664900606112,56.36999893188477,2.3529302868298583,57.88000106811523,2.8082104449066185,55.5,0.06898376546153728
4705,2002-02-06,56.43999862670898,57.349998474121094,56.0,56.959999084472656,11302200.0,-0.004234327402515725,1.0769219483137562,4.727250658898663,52.48180003211313,50.422948748975294,-0.1267492542163211,-0.24685686624990666,3.822335060094133,2.6869973052808405,13.7000631892166,1.3499984741210938,0.45088197519461204,0.2179986953735309,-1.846320202274164,2.282317593021226,-0.8141607534503166,1.2501581441973784,-2.9924001312255797,53.865968485496595,0.9585573725044583,1.032159448823847,2,-0.6399993896484304,-0.3749999999999929,3.3875007629394602,5.635002136230476,4.970001220703132,2,0.059532258896291435,-2.512598092014156,56.68000030517578,1.291664900606112,56.36999893188477,2.3529302868298583,57.88000106811523,0.059532258896291435
4706,2002-02-07,56.0099983215332,57.61999893188477,55.79999923706055,56.6500015258789,9009800.0,-0.007618715727117031,-2.4339572394583273,1.2307743095036925,50.680489566815545,49.88599976268695,0.12866000382043552,0.21296415239592648,3.973141732253879,3.0189887552542416,13.078666418985044,1.8199996948242259,0.5176306396692141,-0.22400150299072408,-2.2800309231083844,1.8320279171269362,-1.2520162130495578,0.8040132070681096,-2.466751805114747,8.64193654730695,-43.98720301091342,1.0280147100588302,2,-0.2199993133544922,0.05500030517578125,4.047501564025879,6.06500244140625,6.470001220703125,3,0.06623822550167091,1.0769219483137562,56.43999862670898,-2.512598092014156,56.68000030517578,1.291664900606112,56.36999893188477,0.06623822550167091
4707,2002-02-08,57.9000015258789,57.9000015258789,56.0,56.16999816894531,10209600.0,0.03374403251176461,1.1965292937311294,-2.7031167112706047,61.261824353595586,50.89084854992695,-1.8211745002457604,-1.6506172370514207,1.8697969573578703,1.0933441952001957,12.234866490150027,1.9000015258788991,0.2917653581305757,1.595501708984365,-0.5901014417348236,3.7811048597035537,0.5027001336247707,2.6883032843439594,-4.263019948944084,86.41983642328977,27.967475962884855,1.0928015753595948,2,-2.110002517700188,-1.8350028991699148,1.8324975967407298,4.149997711181648,4.409999847412124,4,0.02590673506855712,-2.4339572394583273,56.0099983215332,1.0769219483137562,56.43999862670898,-2.512598092014156,56.68000030517578,0.02590673506855712
4708,2002-02-11,57.63999938964844,58.18999862670898,57.4000015258789,57.58000183105469,8532200.0,-0.0044905376403876485,-2.7619073569481016,0.03468060241229535,55.49373108734987,52.27223907807976,-1.5098844840303371,-1.4209375112903615,1.9519141285606878,1.3393029051047805,11.764899590255567,0.7899971008300781,0.08785237047268879,1.308499526977542,-0.9311551139177396,3.5481541678728235,0.18867220652990113,2.4283268474251827,-3.91115745340759,75.72016137894224,17.153017510644673,1.1198273204476399,2,-1.8500003814697266,-1.5750007629394531,1.4175004959106445,3.7350006103515625,3.4200019836425852,0,0.033830686738169025,1.1965292937311294,57.9000015258789,-2.4339572394583273,56.0099983215332,1.0769219483137562,56.43999862670898,0.033830686738169025
4709,2002-02-12,59.0,59.25,57.04999923706055,57.20000076293945,11649900.0,0.02359473672367529,-1.0952365382205003,30.001208036622582,52.023989678021536,52.77740020486223,-2.418793713383721,-2.6406710929324646,0.38522197893282595,-0.004142338461832651,11.056219690816983,2.200000762939453,0.009804591172532184,2.4935001373291,-0.004636106315516031,4.991636380973716,1.2444320155067956,3.7425682591514047,-5.181134911639241,92.75362479088275,36.87322327332276,1.2490681218223076,2,-2.200000762939453,-2.700000762939453,-0.17750072479248047,2.1399993896484375,3.240001678466797,1,0.014576281531382351,-2.7619073569481016,57.63999938964844,1.1965292937311294,57.9000015258789,-2.4339572394583273,56.0099983215332,0.014576281531382351
4710,2002-02-13,58.91999816894531,59.54999923706055,58.54999923706055,59.06000137329102,7756800.0,-0.0013559632382150744,-1.2727245141685488,-0.07777959093712711,57.025460960362324,53.94505934337553,-1.9339055616784506,-2.4782312142391874,0.23270886082757158,0.07535223200989805,10.326364959972363,1.0,0.04102766596341212,2.2804983139038058,-0.4360662112308731,4.997062839038485,0.9222160513364628,3.6387805764711487,-4.8838876841189816,83.19997151692708,27.649353710859586,1.3582822625673394,2,-1.2449989318847656,-2.469999313354492,-0.09749889373779297,2.220001220703125,2.8800010681152344,2,0.02257301209075191,-1.0952365382205003,59.0,-2.7619073569481016,57.63999938964844,1.1965292937311294,57.9000015258789,0.02257301209075191
4711,2002-02-14,58.0,59.79999923706055,57.47000122070313,58.72999954223633,8977000.0,-0.015614361804753285,-1.6033539554638827,5.214163101822574,53.63213917321388,54.077457024859726,-0.695084398269799,-1.4506772102586751,0.9353335936106077,1.037070341975081,9.833265293901311,2.3299980163574148,0.36838457634415533,1.2450000762939482,-1.497886844486402,3.9878869970742983,-0.1264433840962269,2.616443536684123,-3.6330561900396177,52.63158951439898,-1.656094376034531,1.3714434603901768,2,-0.20000076293945312,-1.4250011444091797,0.8224992752075195,3.1399993896484375,2.3800010681152273,3,0.05879310081745026,-1.2727245141685488,58.91999816894531,-1.0952365382205003,59.0,-2.7619073569481016,57.63999938964844,0.05879310081745026
4712,2002-02-15,58.18999862670898,58.79999923706055,56.79999923706055,57.90999984741211,11526800.0,0.003275838391534114,1.6666666666666667,-0.38356021215999864,57.63944140790274,54.622109603444876,-0.9347885061109693,-1.5309342802435637,0.48764680528253734,0.9024551052511001,8.905311265996252,2.0,0.6073142397837827,1.3154987335204993,-1.4602563082993,4.091253775340299,-0.07237878738940395,2.7033762544304025,-3.388410382580581,46.33331298828101,-8.63389935366395,1.3878775209099015,2,-0.3899993896484304,-1.614999771118157,0.6325006484985423,2.9500007629394602,2.44000244140625,4,0.0737240250347464,-1.6033539554638827,58.0,-1.2727245141685488,58.91999816894531,-1.0952365382205003,59.0,0.0737240250347464
4713,2002-02-19,56.9000015258789,57.95000076293945,56.6500015258789,57.79999923706055,7038500.0,-0.022168708219181377,1.1666640175730394,-3.214291553133622,60.118043248215685,55.595213278621145,0.48980383919708004,-0.04060928714942946,1.4648361259449558,2.2210972977538432,7.677497402838221,1.5399971008300781,0.8196247591619681,-0.10299835205078978,-2.607470615880594,2.4014739117790143,-1.3552344839656882,1.1492377798641087,-1.6985404023159276,7.936513703250228,-50.50348550383231,1.2522361319149007,2,0.8999977111816477,-0.32500267028807883,1.9224977493286204,4.239997863769538,3.9499969482421946,1,0.09507908088458628,1.6666666666666667,58.18999862670898,-1.6033539554638827,58.0,-1.2727245141685488,58.91999816894531,0.09507908088458628
4714,2002-02-20,58.95000076293945,58.959999084472656,57.099998474121094,57.68000030517578,9055500.0,0.03602810513332222,1.883728357458637,-1.4111152083889533,64.62228095959138,56.944155603896505,-1.345865413960432,-1.963674406076592,-0.9047775806671297,0.19934054644122057,6.451156165099226,2.059997558593757,0.8030995359733026,1.8025009155273466,-0.8042826526699045,4.409284483724598,0.4991091314287175,3.1058926996259757,-3.380656590296674,73.01590184958462,11.069399395599326,1.3033917840986267,2,-1.1500015258789062,-2.375001907348633,-0.407501220703125,2.1899986267089844,0.7299995422363281,2,0.035793054843827665,1.1666640175730394,56.9000015258789,1.6666666666666667,58.18999862670898,-1.6033539554638827,58.0,0.035793054843827665
4715,2002-02-21,57.59000015258789,59.95000076293945,57.52999877929688,58.43999862670898,13086400.0,-0.023070408698053213,-3.989688532326628,-0.6692898958618003,57.3230517453901,57.68221806818256,0.21726578446910594,-0.7085200093609387,0.16769739563507358,1.5454729898273882,6.674419044015559,2.420001983642571,0.8662745893491888,0.4860002517700224,-2.056815430851458,3.0288159343915027,-0.7854075895407178,1.7574080930807625,-1.6822035747916928,28.484813455480896,-34.27060404561214,1.2714078413107417,2,0.38500022888183594,-0.9400005340576172,0.7349996566772461,3.549999237060547,3.799999237060547,3,0.08074321086227587,1.883728357458637,58.95000076293945,1.1666640175730394,56.9000015258789,1.6666666666666667,58.18999862670898,0.08074321086227587
4716,2002-02-22,57.54999923706055,57.75,56.20000076293945,56.77999877929688,22726500.0,-0.0006945809241423184,1.649566853271342,-0.9058845176867626,48.616925349653734,56.2772292899668,0.5572940947715495,-0.6764215953144515,-0.024001095176757303,1.5820900086508658,6.656096856444921,1.5499992370605469,0.9428540559868992,0.42899932861327983,-2.121335206957248,2.9793338641838076,-0.8461679391719841,1.7041665963985437,2.4000015258789062,35.999959309895836,-21.646405532748254,1.2751672677852643,2,0.5250015258789062,-0.8999996185302734,0.6275014877319407,3.5900001525878906,2.200000762939453,4,0.07384882808587645,-3.989688532326628,57.59000015258789,1.883728357458637,58.95000076293945,1.1666640175730394,56.9000015258789,0.07384882808587645
4717,2002-02-25,58.97000122070313,59.0,57.36999893188477,57.56000137329102,10041800.0,0.024674231146264658,1.2176924414365202,1.8311675443768096,60.97973217878676,56.88678496679313,-0.7766386506948635,-2.0511583421113713,-1.6456034726912065,0.17107850935538949,6.970059432627316,1.6300010681152273,1.0642347136528798,1.7535013198852596,-0.9269408948627316,4.433943534633251,0.41328021251126756,3.0937224272592516,0.979999542236321,73.8666788736981,16.30229829824036,1.3402211073739947,2,-0.895000457763679,-2.3200016021728587,-0.9950017929077148,2.1699981689453054,0.9699974060058452,0,0.023910459864753708,1.649566853271342,57.54999923706055,-3.989688532326628,57.59000015258789,1.883728357458637,58.95000076293945,0.023910459864753708
4718,2002-02-26,58.61999893188477,59.25,57.91999816894531,58.9900016784668,7985200.0,-0.0059352599893703895,1.9887702093370137,-0.2624133238461842,58.1649714074521,57.56911627006319,-0.30508758276878467,-1.6004939448846969,-1.508326493161043,0.5167905875743415,7.045310087950638,1.3300018310546875,1.2628916785660351,1.2874990463256921,-1.426533721218945,4.001531813870329,-0.06951733744662647,2.6445154300980107,1.2550018310546776,64.53328450520853,7.9753607897794865,1.35701638377232,2,-0.5449981689453196,-1.9699993133544993,-0.7699995040893626,2.5200004577636648,0.3500022888183594,1,0.03428867575664807,1.2176924414365202,58.97000122070313,1.649566853271342,57.54999923706055,-3.989688532326628,57.59000015258789,0.03428867575664807
4719,2002-02-27,57.86999893188477,59.45000076293945,57.5,59.18999862670898,10489900.0,-0.012794268400985187,1.1195614766163708,3.567540260222312,55.77078085177007,57.42970736910849,0.29923256898657513,-0.6166953483354476,-0.8487535098215702,1.2481959933445452,6.21607332773915,1.9500007629394531,1.1030919234435075,0.36899909973145384,-2.001272074351334,2.739270273814242,-0.8161364873099402,1.5541346867728478,1.9315018310546748,44.53328450520852,-11.854361708549135,1.1851355870413947,2,0.2050018310546804,-1.2199993133544993,-0.4699993133544993,3.2700004577636648,0.3500022888183594,2,0.051494722606508114,1.9887702093370137,58.61999893188477,1.2176924414365202,58.97000122070313,1.649566853271342,57.54999923706055,0.051494722606508114
4720,2002-02-28,57.97999954223633,59.02999877929688,57.88000106811523,58.16999816894531,9439600.0,0.001900822747223918,-4.897491074485113,0.1439383868450728,58.16072918510278,57.932884037096144,0.04679141868768255,-0.5219036257705056,-0.9156575824720008,1.1582131366538704,5.098637377284137,1.1599998474121094,1.0873999579614946,0.3319997787475586,-1.7417522894733466,2.405751846968464,-0.7048762553628976,1.3688758128580147,1.7494712207031213,54.76919320913461,-7.341621567987943,1.036876034110454,2,0.095001220703125,-1.3299999237060547,-0.6099987030029297,3.1599998474121094,1.0100021362304688,3,0.02932046871958094,1.1195614766163708,57.86999893188477,1.9887702093370137,58.61999893188477,1.2176924414365202,58.97000122070313,0.02932046871958094
4721,2002-03-01,58.52999877929688,58.70000076293945,57.0099983215332,58.16999816894531,9436000.0,0.009486016581629952,3.8285468278274895,-1.8947537494730031,52.93568059795101,57.410243947101506,-0.4694935396532287,-0.8782945803747921,-1.5268239858610713,0.6110354597050289,4.101457888730972,1.69000244140625,1.0456323830443495,0.730499076843266,-1.1123877284849755,2.5733858821715074,-0.1909443258208512,1.6519424795073832,1.1288825836425644,62.295038397078606,3.124519189078576,0.9214434026641197,3,-0.454998016357429,-1.8799991607666087,-2.0899991989135813,2.6100006103515554,-2.1699981689453196,4,0.048863841961383825,-4.897491074485113,57.97999954223633,1.1195614766163708,57.86999893188477,1.9887702093370137,58.61999893188477,0.048863841961383825
4722,2002-03-04,59.88000106811523,59.9000015258789,58.88999938964844,59.0,13094400.0,0.023065134409260724,1.1956520837739069,2.4444432670706733,59.47546959974411,57.338846875049114,-1.7372487778975483,-2.1826868692255275,-2.888105643932718,-0.7119799275092689,4.4142595027949785,1.370002746582017,0.9645627430410286,1.9805013656616168,-0.08444957829999566,4.045452309623229,0.9480258936808141,3.0129768376424195,-3.680000305175774,99.30794340526691,40.48633008194487,1.032475471980805,3,-1.8050003051757741,-3.230001449584954,-3.4400014877319265,1.2599983215332102,-1.2400016784667898,0,-0.002171026482904459,3.8285468278274895,58.52999877929688,-4.897491074485113,57.97999954223633,1.1195614766163708,57.86999893188477,-0.002171026482904459
4723,2002-03-05,58.93999862670898,60.25,58.52000045776367,59.43999862670898,8645400.0,-0.015698103283882214,-1.5820959256644698,-0.5681811285421418,49.73683620534168,55.68490856902137,-0.533549710629849,-1.0964922016219916,-1.9686038418758827,0.25460751686123473,4.280331178736124,1.7299995422363281,0.9769293687637699,0.9119989395141559,-1.0704040089158369,2.8944018879441487,-0.07920253470084049,1.9032004137291523,-2.6659978485107345,59.56787979471267,4.830305050907526,0.991201474214997,3,-0.7149982452392507,-2.1399993896484304,-2.539999008178704,2.2000007629394602,-1.7700004577636648,1,0.01696640691041429,1.1956520837739069,59.88000106811523,3.8285468278274895,58.52999877929688,-4.897491074485113,57.97999954223633,0.01696640691041429
4724,2002-03-06,60.59000015258789,60.61000061035156,58.9000015258789,59.18999862670898,12320100.0,0.027994597290865952,1.3749947018183457,-2.8000030517578267,56.437938840750135,55.58656269072804,-2.152847702037903,-2.57032915761215,-3.603269342180255,-1.3838532054080304,4.468107990492689,1.7099990844726634,0.9604433105293211,2.3665004730224624,0.18285475288301,4.550146193161915,1.2746776129527362,3.4583233330921885,-4.156959405517576,99.44443208200747,46.31164019607476,1.091822860069727,3,-2.184999465942383,-3.6100006103515625,-4.190000534057617,0.5499992370605469,-3.3800010681152344,2,-0.026737067631705025,-1.5820959256644698,58.93999862670898,1.1956520837739069,59.88000106811523,3.8285468278274895,58.52999877929688,-0.026737067631705025
4725,2002-03-07,59.79999923706055,60.59000015258789,59.209999084472656,59.97000122070313,9259100.0,-0.013038470267995206,-1.0444425606465195,-0.12142985596809183,57.00933857527085,56.51905304912994,-1.13583625290061,-1.5976090566810797,-2.8122765956484983,-0.6294204572996023,4.604641031271639,1.3800010681152344,1.000500232646786,1.4084995269775362,-0.713538254411894,3.5305373083669664,0.34748063628281756,2.469518417672255,-3.116340898193357,77.49997615815725,23.29982123210553,1.0610188906947167,3,-0.9899997711181641,-2.8199996948242188,-3.3999996185302734,1.3400001525878906,-2.950000762939453,3,-0.026421371848082353,1.3749947018183457,60.59000015258789,-1.5820959256644698,58.93999862670898,1.1956520837739069,59.88000106811523,-0.026421371848082353
4726,2002-03-08,59.72000122070313,60.25,58.72999954223633,60.2400016784668,8827700.0,-0.001337759487927137,4.629661549764406,3.058790530685346,56.00943335445955,55.966797624204695,-0.7997554592908003,-1.2916388628429445,-2.7015698331796685,-0.585178187416922,4.773101768455641,1.5200004577636719,0.7953888764823986,1.1430013656616254,-0.7373469764378697,3.0233497077611204,0.20282719461187781,2.083175536711373,-2.800762345546879,57.41630025498272,2.1292937472784743,0.9401741710497481,3,-0.9100017547607493,-2.240001678466804,-3.4175024032592844,1.4199981689453054,-1.970001220703132,4,-0.012223702734675546,-1.0444425606465195,59.79999923706055,1.3749947018183457,60.59000015258789,-1.5820959256644698,58.93999862670898,-0.012223702734675546
4727,2002-03-11,59.4000015258789,59.86999893188477,58.90999984741211,59.41999816894531,8292600.0,-0.0053583336952997,1.0869586850878044,0.038455048967479255,60.62924287404761,56.240605564937525,-0.4608042127740717,-0.8996253072776312,-2.394888843387747,-0.31273828595161746,5.089963322596007,0.9599990844726634,0.797780973821915,0.7480016708373967,-1.1382994704265315,2.6343028121013248,-0.1951488997945674,1.6911522414693607,-2.25931694661093,42.10531118983833,-18.379271123266065,0.9431505706319656,3,-0.5900020599365163,-1.1950016021728445,-3.0975027084350515,1.7399978637695384,-2.960002899169922,0,-0.05117846527668679,4.629661549764406,59.72000122070313,-1.0444425606465195,59.79999923706055,1.3749947018183457,60.59000015258789,-0.05117846527668679
4728,2002-03-12,59.59000015258789,59.70000076293945,58.5,58.91999816894531,5797400.0,0.0031986299971089593,1.6966212190699888,-33.50572300647417,53.232317160573174,55.958554043693425,-0.5573495078034227,-0.9866293186504578,-2.599819168329887,-0.5391363939693008,5.292121571725788,1.2000007629394531,0.9711199749394837,0.8405002593994126,-1.0270453545719604,2.7080458733707857,-0.0932725475862739,1.7742730663850992,-2.2411566114549046,51.65876006103514,-6.941588983481651,0.9337728069856872,3,-0.7800006866455078,-1.385000228881836,-3.287501335144043,1.5499992370605469,-2.0699996948242188,1,-0.015942284955644426,1.0869586850878044,59.4000015258789,4.629661549764406,59.72000122070313,-1.0444425606465195,59.79999923706055,-0.015942284955644426
4729,2002-03-13,59.86000061035156,60.4900016784668,59.06999969482422,60.09000015258789,8094000.0,0.004530969241018701,1.757278461088334,-0.3432818825190592,62.88307683381315,56.48325933799458,-0.575949817142515,-1.2531466897349262,-2.903198777695522,-0.8037792559016381,5.158503442026808,1.4200019836425781,0.8714348290657412,1.0675006866455092,-0.8628760386852861,2.9978774119763045,0.10231232398011514,2.0326890493109033,-2.31548764506546,65.07179478755423,2.552067191521161,0.9651883626653976,3,-1.0500011444091797,-1.6550006866455078,-3.557501792907715,1.279998779296875,-3.0400009155273438,2,-0.04493822943498382,1.6966212190699888,59.59000015258789,1.0869586850878044,59.4000015258789,4.629661549764406,59.72000122070313,-0.04493822943498382
4730,2002-03-14,60.25,60.97999954223633,59.7400016784668,59.75,8174100.0,0.0065151918755743665,-3.7692533415496574,-2.1739173701756425,64.737983401083,57.79462631612035,-0.6817839639096661,-1.6215336787260597,-3.238270255938467,-1.1875358767440929,4.9774508379368445,1.2399978637695312,0.8499816519162096,1.3909999847412138,-0.6465314607712145,3.428531430253642,0.37223426198499965,2.409765707497428,-2.5215577760099706,70.56452915398306,4.496480694558045,1.0187657227562126,3,-0.5100002288818359,-1.8600006103515625,-4.097500801086426,0.8899993896484375,-4.229999542236328,3,-0.05045644673074434,1.757278461088334,59.86000061035156,1.6966212190699888,59.59000015258789,1.0869586850878044,59.4000015258789,-0.05045644673074434
4731,2002-03-15,61.40999984741211,61.47000122070313,60.0,60.11000061035156,9986400.0,0.019253109500615873,1.070421362274835,2.5999984741210938,63.70784922782424,58.26489071924037,-1.5536794755293357,-2.6487700334184936,-4.327440974444727,-2.347577292084779,5.4795161281698865,1.470001220703132,0.9564321418761494,2.380499839782715,0.09056292827018808,4.670436751295242,1.2355313840264515,3.5254682955389782,-3.421433037962373,97.97975257138724,31.539188595498203,1.1449684557562632,3,-1.4249992370605469,-2.7749996185302734,-5.477500915527344,-0.2700004577636719,-6.659999847412109,4,-0.07425502987496224,-3.7692533415496574,60.25,1.757278461088334,59.86000061035156,1.6966212190699888,59.59000015258789,-0.07425502987496224
4732,2002-03-18,62.47999954223633,62.61999893188477,61.599998474121094,61.790000915527344,10299700.0,0.017423867407309723,1.1030993514997145,0.530768485887079,70.06236750671928,60.523283086060104,-2.4765162655208073,-3.5636023858946615,-5.24630754548518,-3.4101196405923275,6.198086410754993,1.2099990844726634,1.067938731706846,3.235999488830565,0.5141935246781344,5.957805452982996,1.8750965067543532,4.596902470906777,-4.1432892916612545,96.60195568098365,28.684163820239036,1.3609029820762137,3,-1.9200000762939453,-3.1700000762939453,-6.5525007247924805,-1.3400001525878906,-6.369998931884766,0,-0.07570421858020115,1.070421362274835,61.40999984741211,-3.7692533415496574,60.25,1.757278461088334,59.86000061035156,-0.07570421858020115
4733,2002-03-19,62.31000137329102,62.93999862670898,61.86000061035156,62.54999923706055,7892200.0,-0.0027208413922984453,1.1176501387507356,-0.347823683235744,74.55753314017915,62.53657134155222,-1.9871852235255503,-3.1278878532729024,-4.96530010836846,-3.2209628858278236,6.934139207022919,1.0799980163574148,1.239530893245039,2.795501327514657,-0.01918615387160827,5.610188808900922,1.388157586821528,4.202845068207786,-3.459296480958784,83.72099671068554,12.31459907142748,1.4073437406931308,3,-1.5900020599365305,-2.740001678466804,-6.382502555847175,-1.1700019836425852,-7.11000061035157,1,-0.09420642942078639,1.1030993514997145,62.47999954223633,1.070421362274835,61.40999984741211,-3.7692533415496574,60.25,-0.09420642942078639
4734,2002-03-20,61.06000137329102,62.25,61.06000137329102,61.9900016784668,8202700.0,-0.02006098495346542,-1.5591359918620056,3.8750357631052763,65.12770991513987,63.43861260153767,-0.7414787585838525,-1.8042096177609395,-3.6187838234135157,-1.9274232457168452,7.477708366297449,1.25,1.1925292676856998,1.4400012969970746,-1.4429438882034376,4.322946482197587,-0.0014712956031814883,2.8814738895973306,-1.6367953581460384,41.25002980235112,-30.928199361394206,1.441472592600257,3,-0.34000205993653054,-1.490001678466804,-5.132502555847175,0.07999801635741477,-7.220001220703132,2,-0.057975775235993066,1.1176501387507356,62.31000137329102,1.1030993514997145,62.47999954223633,1.070421362274835,61.40999984741211,-0.057975775235993066
4735,2002-03-21,62.2400016784668,62.25,60.599998474121094,61.08000183105469,8088300.0,0.019325258411997615,1.7966210733555534,-1.2473112545837974,67.16004823244734,64.67756981020297,-1.7198240539096048,-2.7594606175880187,-4.713968486998098,-3.0752617783150313,7.437910563833418,1.6500015258789062,1.398998037493726,2.3875015258789034,-0.5555153460345394,5.330518397792346,0.915993089922182,3.859009961835625,-2.3244446977028517,76.19056887023943,2.648079631324592,1.4715084359567212,3,-1.5200023651123047,-2.670001983642578,-5.69000244140625,-1.1000022888183594,-10.36000061035157,3,-0.08708229173325588,-1.5591359918620056,61.06000137329102,1.1176501387507356,62.31000137329102,1.1030993514997145,62.47999954223633,-0.08708229173325588
4736,2002-03-22,61.79999923706055,62.47999954223633,61.290000915527344,61.81000137329102,8647600.0,-0.007069447775392312,-1.3106796835649315,-0.008622532367387829,59.69695895463443,64.57398270804596,-1.0658290001321618,-2.0919909734225897,-4.167691342012802,-2.6244902350443198,8.169870126046627,1.1899986267089844,1.3762008455655703,1.7349990844726548,-1.1204489560562436,4.590447125001553,0.3072750642082056,3.162723104737104,-1.461020425864298,51.28208054227401,-18.21632990652254,1.4277240202644486,3,-1.0799999237060547,-2.229999542236328,-4.737500190734863,-0.6599998474121094,-8.91999816894532,4,-0.0935274894927619,1.7966210733555534,62.2400016784668,-1.5591359918620056,61.06000137329102,1.1176501387507356,62.31000137329102,-0.0935274894927619
4737,2002-03-25,60.38000106811523,61.97999954223633,60.349998474121094,61.95000076293945,8289900.0,-0.022977316933262437,1.0000046806180287,156.96643783360392,56.936429780518864,64.98555077692882,0.5674774867560259,-0.5912570415032761,-2.6789391606517583,-1.1648270741013036,8.095664365637424,1.6300010681152344,1.3735601949328782,0.24450092315672833,-2.56639215913021,3.0553940054436666,-1.1609456179867408,1.6499474643001975,2.55999755859375,1.158401244268478,-66.72120919112896,1.405446541143469,3,0.6249980926513743,-0.8100013732910085,-3.1925020217895437,0.7599983215332102,-8.860000610351555,0,-0.0932428116681212,-1.3106796835649315,61.79999923706055,1.7966210733555534,62.2400016784668,-1.5591359918620056,61.06000137329102,-0.0932428116681212
4738,2002-03-26,60.63000106811523,60.97999954223633,60.04999923706055,60.22999954223633,8174300.0,0.004140443782337355,-1.4473623450283593,-0.25477809148471364,50.222722352777204,63.57884472348037,0.5369855077097583,-0.7198593587256639,-2.875527596166471,-1.3693138702861845,7.828185529573095,0.9300003051757812,1.4060348305543968,0.3940008163452049,-2.3311684754322712,3.119170108122681,-0.9685838295435332,1.756585462233943,2.25819755554199,23.868385111693403,-38.365365225679554,1.3625846458887367,3,0.7099990844726634,-1.0600013732910085,-3.4425020217895437,0.5099983215332102,-10.310001373291009,1,-0.07455055876851524,1.0000046806180287,60.38000106811523,-1.3106796835649315,61.79999923706055,1.7966210733555534,62.2400016784668,-0.07455055876851524
4739,2002-03-27,60.849998474121094,61.38999938964844,60.11000061035156,60.29999923706055,7905300.0,0.0036285238682201015,-1.7526959346658846,1.3749928474699362,56.24256961148564,62.63490985796956,0.5276785470018694,-0.7432632320102428,-2.986875193285158,-1.541098688408212,7.878569714728833,1.279998779296875,1.4170405011359577,0.4649982452392578,-2.0317833941301515,2.961779884608667,-0.7833925744454433,1.713389064923959,1.9246721740722563,32.921775168364704,-26.249823527814456,1.2483908196847042,3,0.6200008392333984,-1.279998779296875,-3.66249942779541,0.29000091552734375,-12.049999237060547,2,-0.09285123833790287,-1.4473623450283593,60.63000106811523,1.0000046806180287,60.38000106811523,-1.3106796835649315,61.79999923706055,-0.09285123833790287
4740,2002-03-28,59.68000030517578,60.95000076293945,59.56999969482422,60.86999893188477,8894500.0,-0.019227579265148287,1.0444425606465195,-2.163636868059855,49.78946869656907,61.088423132274535,1.7973275261670594,0.5909217284156654,-1.7440833386281227,-0.3480431905048391,7.796471172920291,1.3800010681152344,1.5112810839042154,-0.7899999618530273,-3.046201221760967,1.4662012980549122,-1.918100591806997,0.3381006681009424,2.985683486572256,3.7800899010144997,-53.316204179398035,1.1281006299539695,3,1.5749988555908203,-0.1100006103515625,-2.4925012588500977,1.4599990844726562,-12.869998931884759,3,-0.097855229938419,-1.7526959346658846,60.849998474121094,-1.4473623450283593,60.63000106811523,1.0000046806180287,60.38000106811523,-0.097855229938419
4741,2002-04-01,61.38999938964844,61.47999954223633,59.349998474121094,59.43000030517578,8119700.0,0.02865279952628219,-1.0094323665847347,-1.6470599549288092,59.136819878195844,59.87447339577193,0.09408730706473989,-0.942130834017938,-3.34154194532951,-2.0190591189208646,8.336739917255201,2.1300010681152344,1.5363198070070396,0.7769990921020522,-1.3182799137337113,2.8722780979378157,-0.27064041081582957,1.824638595019934,1.0899433562841736,77.56654323297639,17.80671824350688,1.0476395029178807,4,-0.24500083923339844,-1.8199996948242188,-4.0774993896484375,-0.25,-14.849998474121094,0,-0.15491119752538685,1.0444425606465195,59.68000030517578,-1.7526959346658846,60.849998474121094,-1.4473623450283593,60.63000106811523,-0.15491119752538685
4742,2002-04-02,59.75,61.43000030517578,59.75,61.0,7025300.0,-0.02671443893066683,-1.68800048828125,-0.6377553999400547,50.64829799171834,57.21789171260962,1.4596047504482286,0.724790205316225,-1.6092848642416513,-0.36358778317504203,8.276664774649486,1.6800003051757812,1.4719993296038965,-0.8565002441406264,-2.962134723478556,1.2491342351973032,-1.9093174838095877,0.19631699552833481,2.479547204187689,18.779404943343714,-40.26996084795342,1.0528172396689648,4,1.164999008178711,0.22499847412109375,-2.3874998092651367,1.0950012207031392,-10.5999984741211,1,-0.11497906162150251,-1.0094323665847347,61.38999938964844,1.0444425606465195,59.68000030517578,-1.7526959346658846,60.849998474121094,-0.11497906162150251
4743,2002-04-03,59.93999862670898,60.56000137329102,59.20000076293945,60.09000015258789,8161300.0,0.0031798933340414504,1.4954048813948246,0.12000122070313068,50.32625643186136,55.57328577002311,1.0036069000934233,0.6467073458639376,-1.6555261847358125,-0.5483488624500836,8.283596672742295,1.3600006103515696,1.3374078541316976,-0.7165016174316463,-2.699431689074757,1.2664284542114643,-1.7079666532532016,0.274963418389909,2.0591846790733825,32.456064033408424,-24.764432167591842,0.9914650358215537,4,0.9000015258789134,0.03499984741211648,-2.577498435974114,0.5000000000000213,-12.349998474121087,2,-0.14047377981075548,-1.68800048828125,59.75,-1.0094323665847347,61.38999938964844,1.0444425606465195,59.68000030517578,-0.14047377981075548
4744,2002-04-04,58.97000122070313,60.41999816894531,58.88000106811523,59.81000137329102,9938200.0,-0.01618280661043625,-2.0196008033299346,5.599944051675641,45.015576694199474,53.11278893244002,1.8393921097530495,1.5695893296042343,-0.6058505516277748,0.4104411100062464,8.177048459652069,1.5399971008300852,0.9927359915217409,-1.6054990768432518,-3.7273499220794193,0.5163517683929157,-2.6664244994613355,-0.544573654225168,2.7492638307949377,3.461546361804244,-49.92001931495796,1.0609254226180833,4,1.7099990844726491,1.0049972534179616,-1.6075010299682688,0.6099967956542898,-13.310001373291023,3,-0.14668477779922584,1.4954048813948246,59.93999862670898,-1.68800048828125,59.75,-1.0094323665847347,61.38999938964844,-0.14668477779922584
4745,2002-04-05,58.22000122070313,59.7400016784668,58.09000015258789,59.25,9154800.0,-0.012718331091651547,-1.5581400850469889,1.2261888002325063,37.168135617979985,50.60958633947842,2.1894288520499714,2.3137793379533846,0.13938446553488149,1.1824411027864983,8.25890016002981,1.6500015258789062,0.5762819516643134,-2.276499176025382,-4.625422629973009,0.07242427792224504,-3.450960902999199,-1.102037449051565,3.1585521527889995,3.8348404578539865,-42.09166961158611,1.174461726973814,4,1.8149986267089773,1.7549972534179616,-0.8575010299682688,0.8399963378906179,-10.260002136230476,4,-0.16180009938393503,-2.0196008033299346,58.97000122070313,1.4954048813948246,59.93999862670898,-1.68800048828125,59.75,-0.16180009938393503
4746,2002-04-08,58.9900016784668,59.04999923706055,57.22999954223633,57.61000061035156,11398300.0,0.013225703222586871,1.42667243111275,-1.3398084501200056,35.614176219666334,48.240447054939246,1.0939531985582107,1.5666057221139695,-0.5862343447226976,0.45015887277376265,8.84430890517716,1.8199996948242188,0.33133217435371876,-1.469998741149901,-3.8912984819621457,0.9513009996623438,-2.6806486115560233,-0.25934887074377855,1.9281542440987423,41.904805155289935,2.2897358794603733,1.2106498704061215,4,0.36499786376953125,0.9849967956542969,-1.6275014877319336,0.009998321533203125,-7.200000762939453,0,-0.20647567314143433,-1.5581400850469889,58.22000122070313,-2.0196008033299346,58.97000122070313,1.4954048813948246,59.93999862670898,-0.20647567314143433
4747,2002-04-09,56.36000061035156,59.02999877929688,55.91999816894531,59.0,16797900.0,-0.04458384460557263,1.3037067596511882,-1.9130415552895712,29.609308389017684,45.95006772563263,3.4573236970814136,4.171031063743719,2.063338196513243,3.1128673787820276,9.716729612549402,3.1100006103515696,-0.13330601838092804,-3.9479997634887667,-6.959280643901138,-0.9367188830763951,-5.4536402036949525,-2.442359323282581,3.968050291361301,9.482804688456998,-23.538895626676275,1.5056404402061865,4,2.339998245239258,3.069997787475586,1.0024995803833008,0.25499916076660156,-5.010002136230469,1,-0.17423704024979358,1.42667243111275,58.9900016784668,-1.5581400850469889,58.22000122070313,-2.0196008033299346,58.97000122070313,-0.17423704024979358
4748,2002-04-10,58.63999938964844,58.70000076293945,57.25,57.349998474121094,11552200.0,0.04045420075595452,1.0567333290046101,-0.4886368233968153,42.253510463681316,44.39572782032104,0.9670534998275286,1.914361738014108,-0.14569091436440829,0.8517026561277774,10.908144213430953,2.3400001525878906,-0.4339006628079147,-1.6205009460449205,-4.7084635672247686,1.4674616751349276,-3.164482256634848,-0.07651963545499285,0.8946020201662677,60.44447157118056,27.287797658818164,1.5439813105899243,4,0.05999946594238281,0.7899990081787109,-1.2774991989135742,-2.0249996185302734,-8.290000915527344,2,-0.16183489022076591,1.3037067596511882,56.36000061035156,1.42667243111275,58.9900016784668,-1.5581400850469889,58.22000122070313,-0.16183489022076591
4749,2002-04-11,57.16999816894531,59.38999938964844,57.09000015258789,58.43999862670898,9936900.0,-0.025068233901834214,-2.2167900444159896,-0.9844957801789599,34.06660594157971,42.64874306976667,2.0787537382420638,3.343947677655919,1.4376899063466624,2.3427194708711454,11.459637000925369,2.299999237060547,-0.657624452751115,-2.9560020446777315,-6.337770047474201,0.4257659581187383,-4.64688604607597,-1.265118043279493,-1.25,32.72248302611068,4.802378084037137,1.6908840013982351,4,1.5300006866455078,2.260000228881836,0.3425016403198242,-0.404998779296875,-6.479999542236335,3,-0.16757037472779324,1.0567333290046101,58.63999938964844,1.3037067596511882,56.36000061035156,1.42667243111275,58.9900016784668,-0.16757037472779324
4750,2002-04-12,57.209999084472656,57.77999877929688,56.79999923706055,57.52000045776367,5869600.0,0.0006996836943939932,1.361450323790416,0.24409548153777436,35.2030854057367,39.989439239493436,1.8456242122960802,3.2301305785124867,1.4964625397936828,2.3288105949657094,11.807814797555679,0.9799995422363352,-0.8325877017007741,-2.7640010833740263,-6.386977230639815,0.8589750638917621,-4.5754891570069205,-0.9525130097411321,-1.2206008911132784,37.175805813288775,11.70641672300281,1.8114880736328958,4,1.4650001525878906,2.219999313354492,0.4825010299682617,-0.2649993896484375,-7.4199981689453125,4,-0.20188777175134276,-2.2167900444159896,57.16999816894531,1.0567333290046101,58.63999938964844,1.3037067596511882,56.36000061035156,-0.20188777175134276
4751,2002-04-15,56.849998474121094,57.959999084472656,56.1500015258789,57.4900016784668,8152300.0,-0.006292616957046415,1.2911390265749618,2.064517319879407,37.78545234807268,38.56023416797726,1.669462409568503,3.405597981229846,1.9382605429931772,2.721377675136708,12.018932078856341,1.809997558593757,-1.1197822928597887,-2.8960016250610323,-6.7075050624777575,0.9155018123556928,-4.801753343769398,-0.9902499063526662,-0.7925882568359341,26.801152104129105,-1.6713948364092843,1.905751718708364,4,1.3900012969970703,2.5799999237060547,1.0450010299682617,0.095001220703125,-8.199996948242195,0,-0.15637642266068463,1.361450323790416,57.209999084472656,-2.2167900444159896,57.16999816894531,1.0567333290046101,58.63999938964844,-0.15637642266068463
4752,2002-04-16,57.75,57.84000015258789,56.66999816894531,57.13999938964844,6495400.0,0.01583116182999733,1.9620269056563686,-0.953121181596562,40.46356924928501,37.464380036579875,0.5095060525358335,2.248341250899067,1.0554747047210213,1.8302868547892572,11.622686495293799,1.1700019836425781,-1.2512568281504457,-1.759500122070314,-5.441505334098828,1.9225050899582001,-3.600502728084571,0.0815024839439431,-1.6259379992675775,49.382701513870785,19.48804030828244,1.841002606014258,4,0.4199981689453125,1.6799983978271484,0.39499950408935547,-0.8050003051757812,-8.319999694824219,1,-0.10320344735017584,1.2911390265749618,56.849998474121094,1.361450323790416,57.209999084472656,-2.2167900444159896,57.16999816894531,-0.10320344735017584
4753,2002-04-17,56.43999862670898,58.099998474121094,56.04999923706055,57.84000015258789,7538700.0,-0.022684006463913775,1.1354179084312837,-2.295082172249055,36.380481094862944,36.50492496998693,1.4201672182119793,3.263341803791313,2.416503715119255,3.1486973262861326,11.165250320569275,2.049999237060547,-1.695897605446234,-2.7760013580322322,-6.453892826948895,0.9018901108844304,-4.61494709249056,-0.9370556235739045,2.9500007629394602,11.676627899141023,-17.098373183961478,1.8389457344583306,4,1.3900012969970774,2.989999771118171,2.0675010681152415,0.5050010681152415,-3.739997863769524,2,-0.09018427137556939,1.9620269056563686,57.75,1.2911390265749618,56.849998474121094,1.361450323790416,57.209999084472656,-0.09018427137556939
4754,2002-04-18,57.52000045776367,57.6500015258789,56.1500015258789,56.2599983215332,7899400.0,0.01913539789746932,-1.0270328786613272,-0.9000005449561537,43.29192689335127,37.18534622280596,0.12611483372667465,2.0074573228544352,1.391137516332222,2.018483831796374,11.304764007362508,1.5,-1.9100590991848776,-1.5189994812011705,-5.163814105663683,2.1258151432613417,-3.3414067934324265,0.3034078310300856,1.8031989288330053,71.70740330669247,38.12782688636404,1.8224073122312552,4,0.13499832153320312,1.9099979400634766,0.9874992370605469,-0.5750007629394531,-6.810001373291016,3,-0.12465232834807494,1.1354179084312837,56.43999862670898,1.9620269056563686,57.75,1.2911390265749618,56.849998474121094,-0.12465232834807494
4755,2002-04-19,56.81999969482422,58.290000915527344,56.54999923706055,58.20000076293945,7775700.0,-0.012169693278313742,1.2307694188705083,-1.0952370860606355,34.85752652970835,37.101274035032844,0.677932854593081,2.4038312055929225,2.1465034650713903,2.624732881333756,11.57093449417171,1.7400016784667969,-2.1744137226974303,-1.948000144958499,-5.391099382070998,1.4950990921539997,-3.6695497635147447,-0.22645052640225316,2.4377356887817356,34.374994678160704,6.096770429844394,1.7215496185562489,4,0.8349990844726562,2.6099987030029297,1.6875,0.125,-5.209999084472656,4,-0.10788456707214011,-1.0270328786613272,57.52000045776367,1.1354179084312837,56.43999862670898,1.9620269056563686,57.75,-0.10788456707214011
4756,2002-04-22,56.02000045776367,56.6500015258789,55.5,56.5099983215332,7713500.0,-0.014079536102732826,1.9870003765135218,0.35507064095157276,36.912285811498315,37.91271597086403,1.1313010617799648,2.89714301971847,3.0075756530078195,3.277954211348302,11.93076589323883,1.3199996948242188,-2.324348080666674,-2.4589994430541964,-5.7993111101366,0.881312224028207,-4.129155276595398,-0.7888436095129947,3.173580202911374,18.63800312285509,-10.393896049490593,1.6701558335412012,4,1.4249992370605469,3.1999988555908203,3.044999122619629,1.1099987030029297,-5.400001525878899,0,-0.11121027296194763,1.2307694188705083,56.81999969482422,-1.0270328786613272,57.52000045776367,1.1354179084312837,56.43999862670898,-0.11121027296194763
4757,2002-04-23,54.75,55.97000122070313,54.599998474121094,55.040000915527344,13368100.0,-0.022670482816600335,-3.644045879508125,0.5918411833398209,33.07241775821798,36.892594559145884,2.401443299062194,3.924966742821155,4.264220963137234,4.416891076708893,13.158754118611332,1.4200019836425781,-2.346482719008975,-3.447499847412111,-7.051759867204687,0.1567601723804657,-5.249629857308399,-1.6453698375158226,4.2958374342480425,4.065079312569264,-23.520224770699695,1.8021300098962894,4,2.2449989318847656,4.019998550415039,4.560000419616699,2.625000000000007,-4.630001068115227,1,-0.11141549724422106,1.9870003765135218,56.02000045776367,1.2307694188705083,56.81999969482422,-1.0270328786613272,57.52000045776367,-0.11141549724422106
4758,2002-04-24,56.11000061035156,56.77999877929688,55.31000137329102,55.459999084472656,10958400.0,0.024840193796375587,-2.0947413225397593,-2.2413774959880035,40.903311068002985,37.6522284620818,0.7206001130792146,2.3283524059614535,2.9147751052057984,2.9536409647184882,14.396361529987544,2.029998779296882,-2.3899944564859936,-1.8614992141723619,-5.389577550452209,1.6665791221074855,-3.6255383823122855,-0.09746004603243819,2.6690864862888617,40.92144003175811,9.859794851809756,1.7640391681399252,4,0.33499908447265625,2.6599979400634766,3.8249988555908203,1.839998245239265,-8.479999542236335,2,-0.11905186655698252,-3.644045879508125,54.75,1.9870003765135218,56.02000045776367,1.2307694188705083,56.81999969482422,-0.11905186655698252
4759,2002-04-25,55.20000076293945,57.04999923706055,55.11000061035156,56.0,11815700.0,-0.016218140037664308,-2.959182720191825,-1.2307651677875981,40.491187645768534,38.239795377640895,1.477101563508434,2.9443224662126823,3.781129451064487,3.7337731493430795,15.34512622036531,1.9399986267089844,-2.1090649440700204,-2.488999176025388,-5.950796044818034,0.9727976927672586,-4.219897610421711,-0.7581007416290646,3.3283410163498104,16.260213871015765,-17.49173873079676,1.7308984343963227,4,1.2449989318847656,3.339998245239258,4.944998741149902,2.9099979400634766,-10.010002136230476,3,-0.045289854446496025,-2.0947413225397593,56.11000061035156,-3.644045879508125,54.75,1.9870003765135218,56.02000045776367,-0.045289854446496025
4760,2002-04-26,53.84000015258789,56.75,53.31999969482422,56.27999877929688,16767600.0,-0.02463769187598719,1.0295853380238293,3.050001192094041,34.365516822875406,37.85980254150786,2.5801237157607986,4.052126631075936,5.083360450971497,4.944460352105274,17.05233554423691,3.4300003051757812,-2.2573497931861723,-3.55699977874756,-7.286529598750519,0.17253004125539917,-5.421764688749036,-1.692234868746084,4.452641028391284,13.941032750151617,-18.003871326173275,1.864764910001478,4,1.9650001525878906,4.059999465942383,6.304999351501465,4.269998550415039,-9.439998626708984,4,-0.058135235127126705,-2.959182720191825,55.20000076293945,-2.0947413225397593,56.11000061035156,-3.644045879508125,54.75,-0.058135235127126705
4761,2002-04-29,51.88000106811523,53.849998474121094,51.5,53.849998474121094,18827500.0,-0.036404143367716024,1.385788394397616,0.8073764404789642,35.82279241995839,37.344160671582685,4.202977081402864,5.547556274213996,6.9912823085535365,6.75740161328342,18.74750654632884,2.3499984741210938,-2.1983831872871207,-5.041498947143559,-9.042573634374236,-1.0404242599128821,-7.042036290758894,-3.040961603528224,6.014828793971553,6.846867033381571,-26.785196169548712,2.0005373436153375,4,3.0149993896484446,5.109998703002937,8.264998435974128,6.264997482299812,-6.370002746582024,0,-0.005204326372491241,1.0295853380238293,53.84000015258789,-2.959182720191825,55.20000076293945,-2.0947413225397593,56.11000061035156,-0.005204326372491241
4762,2002-04-30,52.88000106811523,53.349998474121094,50.95000076293945,51.66999816894531,13489100.0,0.01927525018141507,1.2325583871087935,-0.61421547839658,30.165306083309062,36.65358567029892,2.7262100334854225,4.222999139507138,5.943626288690133,5.595824540772583,20.602107887233004,2.3999977111816406,-2.1616046838653347,-3.6979990005493235,-7.8532569483513655,0.45725894725271843,-5.7756279744503445,-1.6203700266483025,4.375345807762876,31.639357179574613,1.3410968844542985,2.0776289739010223,4,1.7399997711181712,3.5849990844726634,7.264998435974128,5.264997482299812,-10.090000152587884,1,-0.04273831487482993,1.385788394397616,51.88000106811523,1.0295853380238293,53.84000015258789,-2.959182720191825,55.20000076293945,-0.04273831487482993
4763,2002-05-01,51.52000045776367,52.90999984741211,51.209999084472656,52.81999969482422,12053400.0,-0.025718619192154013,1.2972990388506416,-1.0743769605447817,30.395576753601674,35.22065787699341,3.70448098637722,5.1857261335218965,7.280771814124705,6.767454951020667,22.974641461010236,1.7000007629394531,-2.212714495920352,-4.636999702453615,-9.055854238761832,-0.2181451661453977,-6.846426970607723,-2.427572434299506,4.978704884561793,9.344259629611564,-19.794431948176516,2.20942726815411,5,3.1000003814697266,4.694999694824219,8.767498970031738,6.624998092651367,-10.270000457763672,2,-0.027173942419247976,1.2325583871087935,52.88000106811523,1.385788394397616,51.88000106811523,1.0295853380238293,53.84000015258789,-0.027173942419247976
4764,2002-05-02,50.31999969482422,52.099998474121094,50.27000045776367,51.33000183105469,12280500.0,-0.023291940067493244,-2.297291910096914,0.7769251761364137,27.874129259620787,34.44472484698368,4.219479576000296,6.012739931774561,8.37741444244061,7.75821983494356,25.373739164683123,1.8299980163574219,-2.428621349428518,-5.40450038909912,-10.328475705613734,-0.4805250725845056,-7.866488047356427,-2.9425127308418126,5.512861097974927,0.7715932190219186,-26.22063827566139,2.4619876582573084,5,3.3400001525878906,5.555000305175781,10.135000228881836,7.82499885559082,-8.509998321533203,3,-0.05345784266738929,1.2972990388506416,51.52000045776367,1.2325583871087935,52.88000106811523,1.385788394397616,51.88000106811523,-0.05345784266738929
4765,2002-05-03,48.79999923706055,50.349998474121094,47.77000045776367,50.29999923706055,20110100.0,-0.030206686545747652,2.2250005960470163,1.4851453736506954,25.9414351874548,33.22574144431218,5.00894986006913,7.15781789760338,9.818106798997263,9.085005879714934,27.595365439313145,2.579998016357422,-2.5214116243989224,-6.453500747680664,-12.118734436264461,-0.7882670590968672,-9.286117591972562,-3.6208839033887656,6.254061108833632,16.940774923376637,-9.659413078040124,2.8326168442918984,5,3.6100006103515625,5.825000762939453,11.720000267028809,9.344999313354492,-10.049999237060547,4,-0.07397542349980202,-2.297291910096914,50.31999969482422,1.2972990388506416,51.52000045776367,1.2325583871087935,52.88000106811523,-0.07397542349980202
4766,2002-05-06,46.81000137329102,49.1500015258789,46.45000076293945,48.65999984741211,14849400.0,-0.04077864538690901,-1.1011681584064306,1.2333323160807244,19.304162536041105,31.69593530851475,6.207952471984747,8.631052783082986,11.705326997632888,10.899072641019877,29.49292027379403,2.700000762939446,-2.9251144370475757,-7.834498596191402,-14.361595945217488,-1.3074012471653162,-11.098047270704441,-4.570949921678363,7.0786093905022724,5.217401880701765,-17.736696165406414,3.2635486745130415,5,4.939998626708977,7.154998779296868,13.602498054504387,11.334997177124016,-8.64000320434571,0,-0.05148472071584298,2.2250005960470163,48.79999923706055,-2.297291910096914,50.31999969482422,1.2972990388506416,51.52000045776367,-0.05148472071584298
4767,2002-05-07,46.540000915527344,47.72999954223633,45.81000137329102,46.4900016784668,17532300.0,-0.005768007900929795,-1.7234019528005735,-0.02702663691887689,20.500607327900482,29.428968226281135,5.800921433692807,8.566870279328576,11.821515396633714,10.998887139428035,30.808848108674013,1.9199981689453054,-3.1873154861070887,-7.613499069213866,-15.015953737964594,-0.21104440046313755,-11.314726403589226,-3.912271734838505,6.009660048112259,10.281685903132368,-13.516523757065984,3.7012273343753628,5,4.8899993896484375,7.079999923706055,13.817498207092285,11.604997634887695,-8.740001678466797,1,-0.022131555086637222,-1.1011681584064306,46.81000137329102,2.2250005960470163,48.79999923706055,-2.297291910096914,50.31999969482422,-0.022131555086637222
4768,2002-05-08,49.1500015258789,49.709999084472656,47.20000076293945,47.4000015258789,13995000.0,0.05608080272900828,-1.3348805024751311,35.00053406576639,27.14364198766752,27.94590759760325,2.346588598739963,5.490974459542642,9.096143237363286,8.23071284955973,31.6437673244129,3.1699981689453125,-3.424354607946327,-4.528998565673838,-11.93718619514246,2.879189063794783,-8.233092380408152,-0.824904750939524,2.051727519690985,53.100185883187564,33.90139236839577,3.704093814734312,5,2.1299991607666087,4.034999847412124,11.294997215271003,8.99499702453614,-8.970001220703118,2,-0.1293998049420778,-1.7234019528005735,46.540000915527344,-1.1011681584064306,46.81000137329102,2.2250005960470163,48.79999923706055,-0.1293998049420778
4769,2002-05-09,47.59000015258789,49.540000915527344,47.58000183105469,48.95000076293945,11485800.0,-0.031739599691967935,-1.840584036842309,-0.7771432059151786,25.925929610982493,27.008175685170706,3.0324883757589305,6.636736120430456,10.54444543889332,9.688925437832893,33.122353768561005,1.9599990844726562,-3.551041865622473,-5.610000038146971,-13.3012246119117,2.081224535617757,-9.455612325029335,-1.7643877512646071,2.5333833585262227,39.20704660739588,21.02211987191631,3.845612286882363,5,2.239999771118164,5.524999618530273,12.817499160766602,10.554998397827148,-4.8899993896484375,3,-0.1332212677507867,-1.3348805024751311,49.1500015258789,-1.7234019528005735,46.540000915527344,-1.1011681584064306,46.81000137329102,-0.1332212677507867
4770,2002-05-10,45.65999984741211,47.93000030517578,45.43000030517578,47.9000015258789,15364700.0,-0.04055474467299047,1.173913764593295,1.6470593185158537,24.482760953441144,25.74817218889101,4.112616741155797,8.07087071510393,12.334470614191012,11.571304056768952,34.71711385009495,2.5,-4.019945257242924,-6.962500381469724,-15.10707989360526,1.1820791306658123,-11.034790137537492,-2.8902106254019557,4.049999237060547,5.373822612961418,-12.226946973341683,4.072289756067769,5,3.729999542236328,6.92500114440918,14.667499542236328,12.48499870300293,-2.4099998474121094,4,-0.0843188455319126,-1.840584036842309,47.59000015258789,-1.3348805024751311,49.1500015258789,-1.7234019528005735,46.540000915527344,-0.0843188455319126
4771,2002-05-13,47.959999084472656,48.02999877929688,45.45000076293945,45.97000122070313,12388000.0,0.050372300585780794,1.4225364724929432,-0.8883912377831854,34.08344975938614,26.183521486232905,1.3388872086752457,5.344733548072995,9.90060562337294,9.181327671193436,36.001871004589155,2.579998016357429,-4.415182632882356,-4.218001174926755,-12.361489427135368,3.9254870772818578,-8.289745301031061,-0.1462570488224486,1.5800018310546875,59.1121378710418,38.15513082705063,4.071744126104307,5,1.210000991821289,4.450000762939453,12.045000076293945,10.184999465942383,-4.930000305175774,0,-0.19203501376743037,1.173913764593295,45.65999984741211,-1.840584036842309,47.59000015258789,-1.3348805024751311,49.1500015258789,-0.19203501376743037
4772,2002-05-14,51.790000915527344,51.81000137329102,49.63000106811523,49.709999084472656,20239900.0,0.07985825488255016,1.056601397041094,1.0452281728155601,40.92437155274827,27.35338757502697,-2.9748258505755203,1.1018205809077983,5.934961705337997,5.3002703997857665,36.520029127903264,3.8500022888183665,-4.525416834171146,-0.08999938964844034,-7.799599519467179,7.6196007401702985,-3.94479945455781,3.764800675260929,-6.3600006103515625,99.68651325367901,77.89831773817498,3.854800064909368,5,-3.0250015258789062,0.6199989318847656,7.874998092651367,6.354997634887695,-10.470001220703125,1,-0.2629851806490038,1.4225364724929432,47.959999084472656,1.173913764593295,45.65999984741211,-1.840584036842309,47.59000015258789,-0.2629851806490038
4773,2002-05-15,51.349998474121094,52.54999923706055,50.63999938964844,51.040000915527344,12607400.0,-0.008495895609732074,-2.4414392741769193,0.14903715658584896,41.74881835161624,28.895019696359796,-2.862496241554659,1.202598865599981,6.26171627149504,5.687098473134199,36.58380107295402,1.9099998474121094,-4.56124443881081,-0.2755018234252944,-7.681361515359832,7.130357868509243,-3.978431669392563,3.4274280225419744,-5.899997711181641,83.14605417192394,58.1528617066157,3.7029298459672697,5,-2.3599987030029297,1.0600013732910156,7.715000152587891,6.795000076293945,-10.89999771118164,2,-0.26387535812468144,1.056601397041094,51.790000915527344,1.4225364724929432,47.959999084472656,1.173913764593295,45.65999984741211,-0.26387535812468144
4774,2002-05-16,50.349998474121094,51.099998474121094,49.4000015258789,51.08000183105469,10088600.0,-0.01947419726806754,3.4155957394104717,-2.3548680842685568,42.40313253504264,30.72409717942511,-2.076119561888497,1.726412575618852,7.081320764009959,6.636031947415276,36.806633979509506,1.9499969482421946,-4.636583986746068,-0.9170017242431641,-7.796925618856449,5.9629221703701205,-4.356963671549806,2.5229602230634782,-4.615997772216794,69.10110824473001,40.94559032719572,3.4399619473066414,5,-1.3599987030029297,2.0600013732910156,8.71500015258789,7.795000076293945,-8.569999694824212,3,-0.20198606707351718,-2.4414392741769193,51.349998474121094,1.056601397041094,51.790000915527344,1.4225364724929432,47.959999084472656,-0.20198606707351718
4775,2002-05-17,50.68999862670898,51.4000015258789,49.08000183105469,50.709999084472656,12138000.0,0.00675273411900168,2.3142726353735763,0.02739776135782669,47.21310983323256,33.825091323557494,-2.3689497662502035,0.9524540439632716,6.586624558019572,6.243709468998155,37.71559639811942,2.3199996948242116,-4.6285631260277285,-0.2705015182495174,-6.635731204115487,6.094728167616452,-3.453116361182502,2.9121133246834674,-4.68335798339843,73.80280267480173,41.177585718540776,3.1826148429329852,5,-1.6999988555908132,1.1700019836425852,8.375000000000007,7.454999923706062,-10.029998779296868,4,-0.15762474019006045,3.4155957394104717,50.349998474121094,-2.4414392741769193,51.349998474121094,1.056601397041094,51.790000915527344,-0.15762474019006045
4776,2002-05-20,49.790000915527344,50.72000122070313,49.4000015258789,50.02000045776367,10468900.0,-0.017754936586394376,-1.613865125677479,11.499713904249205,42.72941271085624,36.29495858833036,-1.1195140879215444,1.4353773507699685,7.320857635994436,7.100789028448077,38.059442266455875,1.319999694824233,-4.484266350468914,-0.8589992523193359,-6.775658833477031,5.0576603288383595,-3.817329042898187,2.0993305382595153,-3.521625928466797,20.461084012448893,-11.781198371226637,2.958329790578849,5,-0.8000011444091797,2.0699996948242188,9.262497901916504,8.354997634887695,-8.979999542236328,0,-0.13135169301609317,2.3142726353735763,50.68999862670898,3.4155957394104717,50.349998474121094,-2.4414392741769193,51.349998474121094,-0.13135169301609317
4777,2002-05-21,48.6500015258789,50.56000137329102,48.41999816894531,50.0,10477300.0,-0.022896151208804838,-1.364637646949734,5.869570265204947,43.17641802691835,38.076378148247116,0.39254494354494796,2.2081621347746037,8.288743917195333,8.170527225788256,38.081183072327306,2.1400032043457102,-4.178184184487094,-1.6939987182617244,-7.343402687284581,3.9554052507611317,-4.5187007027731525,1.1307032662497036,-2.1303615688183513,5.569087105310384,-28.34814978385639,2.824701984511427,5,0.3399982452392649,3.2099990844726634,10.184997558593757,9.49499702453614,-7.159999847412102,1,-0.11551906619350283,-1.613865125677479,49.790000915527344,2.3142726353735763,50.68999862670898,3.4155957394104717,50.349998474121094,-0.11551906619350283
4778,2002-05-22,49.43000030517578,49.7400016784668,47.849998474121094,47.849998474121094,10293600.0,0.016032862380938928,-1.3924063468762977,-1.1703730495572058,47.84085549904975,40.51136991358793,-0.3839339014962988,0.9508030808125909,7.336021923224678,7.322333207426766,38.93355820364336,1.8900032043457031,-3.499307761354359,-0.5799999237060547,-5.542117472244314,4.382117624832205,-3.0610586979751844,1.901058850563075,-2.6691459769152317,44.50705557203226,6.132859343860872,2.481058774269128,5,-0.4400005340576172,2.4300003051757812,9.36999797821045,9.214998245239258,-7.549999237060554,2,-0.1640704139243626,-1.364637646949734,48.6500015258789,-1.613865125677479,49.790000915527344,2.3142726353735763,50.68999862670898,-0.1640704139243626
4779,2002-05-23,52.70000076293945,52.9900016784668,49.22000122070313,49.95000076293945,13168800.0,0.06615416624671289,1.2642632941553786,1.7405043120515322,58.720933406579164,44.315611297269925,-3.188117357710496,-2.652067099569962,3.9190305098280476,3.9919217564798473,39.47053274256503,3.7700004577636648,-2.7367300565263832,2.815000534057617,-1.7026816270299179,7.332682695145152,0.5561594535138497,5.073841614601385,-5.7075806383269025,94.35796235920326,51.07194705369082,2.2588410805437684,5,-3.479999542236328,-0.8400001525878906,5.929998397827148,6.6699981689453125,-14.34000015258789,3,-0.2324478144716583,-1.3924063468762977,49.43000030517578,-1.364637646949734,48.6500015258789,-1.613865125677479,49.790000915527344,-0.2324478144716583
4780,2002-05-24,50.709999084472656,52.88999938964844,50.65999984741211,52.04999923706055,10605500.0,-0.03776094211873782,-2.097224540182841,-0.48727278275923297,58.72092338857647,47.05310836717995,-0.4542048287366569,-0.9576811908262997,5.723313834658157,5.951161348257031,39.12028749505026,2.229999542236328,-2.2726215402405074,0.9814989089965849,-3.1605486623783534,5.123546480371523,-1.0895248766908807,3.0525226946840505,-3.3577240666288475,55.64200053286983,7.229068832023643,2.0710237856874683,5,-0.28999900817871094,1.1500015258789062,7.8324995040893555,8.65999984741211,-13.759998321533203,4,-0.17609939787812245,1.2642632941553786,52.70000076293945,-1.3924063468762977,49.43000030517578,-1.364637646949734,48.6500015258789,-0.17609939787812245
4781,2002-05-28,51.61000061035156,51.97999954223633,49.9000015258789,50.95000076293945,8678900.0,0.017748009113147223,1.9714305955569704,-0.4925371434753027,61.02652997697576,49.28668152542745,-0.8739055442848738,-1.9804882778301973,4.606826957814,5.02595753753333,38.12650450805007,2.079998016357429,-1.5821853585141241,1.8950004577636719,-2.2191879236621617,6.009188839189505,-0.1620937329492449,3.9520946484765886,-3.9194619928703744,73.15174692987566,19.0927815988939,2.0570941907129163,5,-1.1900005340576172,-0.37000083923339844,6.932497978210449,7.759998321533203,-15.779998779296875,1,-0.2121681967340101,-2.097224540182841,50.709999084472656,1.2642632941553786,52.70000076293945,-1.3924063468762977,49.43000030517578,-0.2121681967340101
4782,2002-05-29,50.61999893188477,52.29999923706055,50.61999893188477,51.29999923706055,8873800.0,-0.01918236130127504,-3.941175150624458,-1.0303037308903744,53.43939390423349,50.58563436460715,-0.07523368097835004,-1.2316277260583703,5.329881354607245,6.017636609413749,36.827984158554834,1.6800003051757741,-0.6433275162028735,1.0179988861084084,-2.8467542602886553,4.882752032505472,-0.9143776870901235,2.9503754593069402,-2.6114925307444494,53.891025893169385,-0.2772712681742462,1.93237657319853,5,-0.19999885559082742,0.6200008392333913,7.712500572204583,8.60000038146972,-12.549999237060554,2,-0.19379687407331392,1.9714305955569704,51.61000061035156,-2.097224540182841,50.709999084472656,1.2642632941553786,52.70000076293945,-0.19379687407331392
4783,2002-05-30,50.11999893188477,50.61999893188477,49.56000137329102,50.4000015258789,8980600.0,-0.009877518975707766,1.9444482709291948,0.4117683357829497,56.22845429107318,52.12178122638833,0.25920012951432625,-0.8873868763095274,5.557100542138379,6.495985625575152,35.610307560792066,1.05999755859375,-0.05479321604181564,0.5879989624023523,-3.1799853443111488,4.355983269115853,-1.2959931909543982,2.471991115759103,-1.8126028141048636,23.872615435052555,-30.858518816843866,1.8839921533567507,5,0.3000011444091726,1.1200008392333913,7.76249980926513,8.649999618530266,-13.909999847412116,3,-0.17218670066506814,-3.941175150624458,50.61999893188477,1.9714305955569704,51.61000061035156,-2.097224540182841,50.709999084472656,-0.17218670066506814
4784,2002-05-31,47.63000106811523,50.5,47.540000915527344,50.45000076293945,14617200.0,-0.04968072459765127,1.0273979045279962,10.07133417800901,54.71969564313007,52.955846316376935,2.595763261296902,1.4659079325585296,7.780056852650688,8.948515788798758,34.254302225533706,2.9599990844726562,0.04848420797389963,-1.7674989700317454,-5.6083857609301475,2.0733878208666567,-3.68794236548095,0.15294442541745923,5.36000061035157,1.6822463225593516,-56.84295397383501,1.9204433954492022,5,2.635000228881843,3.609998703002937,9.977498054504402,11.139997482299812,-12.700000762939446,4,-0.12072223117897851,1.9444482709291948,50.11999893188477,-3.941175150624458,50.61999893188477,1.9714305955569704,51.61000061035156,-0.12072223117897851
4785,2002-06-03,45.18999862670898,48.27999877929688,45.13999938964844,47.47000122070313,11719300.0,-0.05122826761890731,-1.6386537650884894,0.8085116456497596,43.40790177729254,53.03123399042542,4.664016014981833,3.8173065467435023,9.881118124170506,11.32290954203971,32.36500183656826,3.1399993896484446,0.08200127327302908,-4.027001380920417,-8.300996419879723,0.24699365803888895,-6.163998900400067,-1.8900038614407677,7.691003036499033,0.6983133816491819,-55.366941139003934,2.136997519479653,6,3.87500190734864,5.7550010681152415,12.302500724792488,13.579999923706062,-12.659999847412102,0,-0.15113959335950566,1.0273979045279962,47.63000106811523,1.9444482709291948,50.11999893188477,-3.941175150624458,50.61999893188477,-0.15113959335950566
4786,2002-06-04,44.400001525878906,45.45000076293945,43.29999923706055,45.27000045776367,21143800.0,-0.017481680124751153,2.4959387415215994,0.38157804476909996,29.43795523749195,51.504738124933596,5.150686545180783,4.65622200672437,10.330190751085631,12.054332799567497,30.235947212153818,2.1500015258789062,0.13284129316254933,-4.696498489379884,-9.37315578754388,-0.019841191215888898,-7.034827138461878,-2.35816984029789,8.171360046386724,12.222247653537327,-36.7420360743466,2.338328649081996,6,3.7449989318847656,4.174997329711914,12.452498435974121,13.729997634887695,-9.990001678466797,1,-0.1677928042096386,-1.6386537650884894,45.18999862670898,1.0273979045279962,47.63000106811523,1.9444482709291948,50.11999893188477,-0.1677928042096386
4787,2002-06-05,45.5099983215332,45.86000061035156,44.13000106811523,44.52000045776367,14209300.0,0.024999926970888264,1.0473337787569155,-1.137929976103304,34.33475982034082,50.00406082729928,3.965448867102374,3.6523619978505906,8.930916406074985,10.880125718030229,27.777645495960957,1.7299995422363352,0.02459344962958454,-3.535001564025876,-8.350811012000811,1.280807883949059,-5.942906288013347,-1.127096840038405,6.505081510620123,30.191245582090488,-13.852389463577367,2.4079047239874676,6,2.6350021362304688,2.815000534057617,10.432501792907715,11.710000991821289,-11.20999908447265,2,-0.2127004361127035,2.4959387415215994,44.400001525878906,-1.6386537650884894,45.18999862670898,1.0273979045279962,47.63000106811523,-0.2127004361127035
4788,2002-06-06,42.790000915527344,45.209999084472656,42.7599983215332,45.08000183105469,11967600.0,-0.059767029363279156,-1.0851016167781313,-2.3131372292137082,31.43418427092604,46.972199812226705,6.307848356816507,6.188754390991775,11.316005898533675,13.509704400869275,26.888460539859427,2.75,0.01498491879386421,-5.936998939514162,-11.504831446422259,-0.36916643260606463,-8.720915192968206,-3.1530826860601167,8.702174080920415,0.3876303293009593,-38.813951337909224,2.783916253454048,6,5.034997940063477,5.084999084472656,12.7524995803833,14.154998779296875,-11.720001220703125,3,-0.11030617246353835,1.0473337787569155,45.5099983215332,2.4959387415215994,44.400001525878906,-1.6386537650884894,45.18999862670898,-0.11030617246353835
4789,2002-06-07,41.25,41.61999893188477,40.5,40.66999816894531,19903400.0,-0.035989737849445036,-1.4347851326024734,-0.2532758074994586,28.10760351129187,43.570719825861744,6.764188949317372,7.620111950998435,12.48920662063371,14.974961027889663,26.126724998743423,2.2900009155273438,0.022051841476731227,-7.159999847412109,-13.646529741712293,-0.6734699531119261,-10.403264794562197,-3.9167349002620213,9.543600862454596,9.640104340322035,-24.144303433127924,3.243264947150091,6,5.149999618530273,5.495000839233398,14.167500495910645,15.694999694824219,-8.380001068115227,4,-0.12218184037642044,-1.0851016167781313,42.790000915527344,1.0473337787569155,45.5099983215332,2.4959387415215994,44.400001525878906,-0.12218184037642044
4790,2002-06-10,41.810001373291016,42.349998474121094,41.20000076293945,41.5,11662600.0,0.01357579086766103,-1.5274679209058022,0.5344834390044987,31.1969827574584,40.25632569035981,5.374102171749982,7.122040234421732,11.599068002056157,14.330577921750091,24.592963865704377,1.1499977111816406,-0.16145551675463565,-6.407498550415042,-13.442941726920118,0.6279446260900343,-9.925220138667576,-2.8897769621625073,7.95423940291812,24.440321345506202,-10.573784254491247,3.5177215882525377,6,4.589998245239258,4.934999465942383,12.957498550415039,14.794998168945312,-4.710002899169922,0,-0.16455395460738498,-1.4347851326024734,41.25,-1.0851016167781313,42.790000915527344,1.0473337787569155,45.5099983215332,-0.16455395460738498
4791,2002-06-11,38.75,42.25,38.20000076293945,42.099998474121094,24301900.0,-0.07318826292232072,1.2191767364181156,-10.806398818679629,28.608466320211733,37.49733373657962,7.172320588784821,9.96772402910495,14.231441116357281,17.296648413367535,23.26537799186765,4.049999237060547,-1.0201546777032178,-9.006999969482422,-17.22045468518897,-0.7935452537758749,-13.113727327335695,-4.900272611629148,10.08781669858822,7.180146840947539,-30.25490419186608,4.1067273578532735,6,5.659999847412109,6.845001220703125,14.767499923706055,16.604999542236328,-4.470001220703125,1,-0.1605161605342742,-1.5274679209058022,41.810001373291016,-1.4347851326024734,41.25,-1.0851016167781313,42.790000915527344,-0.1605161605342742
4792,2002-06-12,38.16999816894531,39.15999984741211,36.72999954223633,38.65999984741211,25015900.0,-0.014967789188508052,2.2617417017626953,0.14626922437490178,25.457713736101454,34.07836256380499,6.48224529124775,9.9870740096693,14.42112841905486,17.776636679428222,24.352152564638804,2.4300003051757812,-1.8291865351204848,-8.90600166320801,-17.930054497540645,0.11805117112462682,-13.418028080374327,-4.393975246041691,9.391280617365055,16.981116797669436,-18.751395691063188,4.512026417166317,6,5.445001602172852,6.69000244140625,14.687501907348633,16.525001525878906,-2.7099990844726562,2,-0.0985066413912562,1.2191767364181156,38.75,-1.5274679209058022,41.810001373291016,-1.4347851326024734,41.25,-0.0985066413912562
4793,2002-06-13,37.79999923706055,38.95000076293945,37.43999862670898,38.95000076293945,18824900.0,-0.009693449034163026,1.6260871872781797,2.3469338502619674,12.824349188691585,29.423324068867377,5.499165705439118,9.791929309388813,14.382340801882734,18.06692683031823,25.8802867788831,1.5100021362304759,-2.8784072939783414,-8.598500633239745,-18.28197830429128,1.0849770378117896,-13.440239468765512,-3.7567617977139776,8.244900455079453,19.039144095804577,-8.894393390771274,4.841738835525766,6,4.704999923706055,7.060001373291016,14.725001335144043,16.575000762939453,-2.520000457763672,3,-0.09259259446144275,2.2617417017626953,38.16999816894531,1.2191767364181156,38.75,-1.5274679209058022,41.810001373291016,-0.09259259446144275
4794,2002-06-14,40.18000030517578,40.63999938964844,36.810001373291016,36.900001525878906,23638700.0,0.06296299249079862,-1.2138722715535966,-2.8521690671584854,24.229078262350342,27.292343678318247,2.1805560148924243,6.968216003037448,11.644051411802366,15.592624192044802,26.731451531119077,3.829998016357422,-3.666838474037533,-5.7099996566772475,-15.585969605736942,4.165970292382447,-10.647984631207095,-0.7720146821474003,4.560813365977701,61.387925598456206,35.432570855340316,4.937984974529846,6,1.114999771118164,4.680000305175781,12.05250072479248,14.194999694824219,-4.5800018310546875,4,-0.2267297297451254,1.6260871872781797,37.79999923706055,2.2617417017626953,38.16999816894531,1.2191767364181156,38.75,-0.2267297297451254
4795,2002-06-17,42.70000076293945,42.9900016784668,41.29999923706055,41.68999862670898,28478700.0,0.0627177809513122,1.125783930327967,0.30792759515812607,29.795918014281327,27.33211732018373,-0.8155598046992552,4.025313241084902,8.811836569337693,12.953697355295503,27.131202958743888,2.8100013732910156,-4.505855174973924,-2.790499305725099,-12.493828316438965,6.912829704988766,-7.642163811082028,2.06116519963183,0.919298930165624,95.36739909641675,72.26811497409571,4.851664505356933,6,-1.4050006866455078,2.1599998474121094,8.772499084472656,11.674999237060547,-5.6100006103515625,0,-0.23021081160228973,-1.2138722715535966,40.18000030517578,1.6260871872781797,37.79999923706055,2.2617417017626953,38.16999816894531,-0.23021081160228973
4796,2002-06-18,43.25,44.20000076293945,41.83000183105469,42.11000061035156,23339900.0,0.012880543963313063,-1.7882390428234196,1.128709879667321,32.94770933661856,27.178000599770147,-1.7275077016210503,3.120206338725936,7.9247535884882865,12.306721529796398,27.372475620674397,2.3699989318847656,-5.181480355411303,-1.9135000228881864,-11.44604674622694,7.619046700450568,-6.6797733845575635,2.8527733387811907,-6.520000457763672,87.2824550509239,65.26588229671859,4.766273361669379,6,-2.280000686645508,1.6100006103515625,7.737500190734863,10.934999465942383,-1.3100013732910227,1,-0.14219656707234463,1.125783930327967,42.70000076293945,-1.2138722715535966,40.18000030517578,1.6260871872781797,37.79999923706055,-0.14219656707234463
4797,2002-06-19,43.02999877929688,44.13000106811523,42.61999893188477,43.22999954223633,15854900.0,-0.00508673342666166,-1.960787173647199,-0.17543935966590643,33.380213755409756,27.394226098046115,-2.1191397939532877,3.0541721905330306,7.882950462338478,12.429877375978258,27.27503705425046,1.5100021362304545,-5.431168436988308,-1.8525011062622028,-11.283098415999248,7.578096203474843,-6.567799761130722,2.8627975486063164,-6.15059921264649,84.16776616678135,59.80887024724437,4.715298654868522,6,-2.5649986267089915,1.8300018310546804,7.760001182556145,11.1550006866455,0.35000228881834516,2,-0.2033465082088246,-1.7882390428234196,43.25,1.125783930327967,42.70000076293945,-1.2138722715535966,40.18000030517578,-0.2033465082088246
4798,2002-06-20,41.31999969482422,42.84000015258789,40.7599983215332,42.40999984741211,19211000.0,-0.039739696327748875,1.1333343766689294,5.449979972915946,34.64719803514312,28.12084771180736,-0.7147529093629856,4.348381587149589,9.23237460194941,14.044239398443096,27.151115590453546,2.270000457763679,-5.400865998026106,-3.1570001602172866,-12.46087404196048,6.146873721525907,-7.80893710108888,1.4949367806543066,-4.294188104248043,61.02839910718526,32.40477262078526,4.651936940871595,6,-0.8549995422363281,3.5400009155273438,9.267499923706055,12.864999771118164,2.700000762939453,3,-0.14181995773551737,-1.960787173647199,43.02999877929688,-1.7882390428234196,43.25,1.125783930327967,42.70000076293945,-0.14181995773551737
4799,2002-06-21,40.45000076293945,42.0099983215332,40.18000030517578,40.75,18579900.0,-0.02105515339569919,-3.3571373427005327,0.27522861932476367,37.513174576504206,28.822646802812454,0.03333806111891846,4.483454955291123,9.771644634481078,14.841312196149147,28.803729156208767,1.8299980163574219,-5.599546647657846,-3.414499092102048,-12.026188595532162,5.197190411328066,-7.720343843817105,0.8913456596130089,-3.2807053889160116,6.716428532793582,-24.38868017726021,4.305844751715058,6,0.0149993896484375,4.409999847412109,10.249999046325684,13.73499870300293,5.040000915527344,4,-0.1278121603493112,1.1333343766689294,41.31999969482422,-1.960787173647199,43.02999877929688,-1.7882390428234196,43.25,-0.1278121603493112
4800,2002-06-24,41.77999877929688,42.9900016784668,39.88000106811523,40.16999816894531,19148700.0,0.03288004922798371,-1.8401899340525996,-5.366682349350888,43.288926236796605,30.45380901576633,-1.45429839746091,2.582550000256667,8.118263952106226,13.436759283749318,30.389163944813376,3.1100006103515696,-5.479124072745506,-1.6380010604858342,-9.66116123658243,6.385159115610762,-5.649581148534132,2.3735790275624638,-4.470089297495122,43.981431606535395,10.054529091241257,4.011580088048298,6,-1.3149986267089915,3.0800018310546804,8.920001029968255,12.4050006866455,3.8600006103515554,0,-0.14791767558016644,-3.3571373427005327,40.45000076293945,1.1333343766689294,41.31999969482422,-1.960787173647199,43.02999877929688,-0.14791767558016644
4801,2002-06-25,40.65999984741211,42.5,40.25,42.150001525878906,15075400.0,-0.02680705994754029,1.0547958090559926,-0.9254665301905886,37.583208455541694,31.801086206815242,-0.03897204863898196,2.9936253381146685,8.906803953764765,14.4675888106173,31.751981208676007,2.25,-5.152924526530569,-2.2104999542236357,-9.322613900844765,4.901613992397493,-5.766556927534197,1.3455570190869253,-3.212288539987597,18.352912454044283,-15.383660121810397,3.556056973310564,6,-0.154998779296875,4.200000762939453,9.765000343322754,13.524999618530273,2.740001678466797,1,-0.0878012717221257,-1.8401899340525996,41.77999877929688,-3.3571373427005327,40.45000076293945,1.1333343766689294,41.31999969482422,-0.0878012717221257
4802,2002-06-26,40.810001373291016,41.4900016784668,39.0,39.08000183105469,19021000.0,0.003689166907078878,-1.6349179437807422,-1.1610722103457545,44.16273819642674,35.283129429896924,0.25132211644163505,2.1829201644807057,8.391238385203835,14.190383034851564,33.474966851833,2.490001678466797,-4.9510770259417,-1.5699985504150362,-7.719784976311772,4.579787875481699,-4.644891763363404,1.5048946625333315,-3.2272442767562026,45.36342385666687,7.102399589668295,3.074893212948369,6,-0.30500030517578125,4.049999237060547,9.614998817443848,13.374998092651367,2.6999969482421875,2,0.027689223606777835,1.0547958090559926,40.65999984741211,-1.8401899340525996,41.77999877929688,-3.3571373427005327,40.45000076293945,0.027689223606777835
4803,2002-06-27,41.4900016784668,41.849998474121094,40.47999954223633,41.5,14872900.0,0.016662589617574053,2.859177631755686,-0.005779378138030337,50.745346721576176,38.229381480922015,0.16739761328982183,0.8677205889888171,7.388270282565372,13.409951674402137,34.796671280615584,1.3699989318847656,-4.365736423385677,-0.45849838256835795,-5.41738337502391,4.500386609887194,-2.937940878796134,2.020944113659418,-3.77489970860389,62.40603085218771,19.676800470116106,2.479442496227776,6,0.10999870300292969,3.3699989318847656,8.934998512268066,12.694997787475586,0.7299995422363352,3,0.04555312878257456,-1.6349179437807422,40.810001373291016,1.0547958090559926,40.65999984741211,-1.8401899340525996,41.77999877929688,0.04555312878257456
4804,2002-06-28,41.88000106811523,43.0,41.2599983215332,41.56999969482422,13014300.0,0.009399840295760686,-2.7419225168686805,-31.005341472719625,50.21971027458633,40.49869173206702,0.049062387835768106,0.02620179309375459,6.638359012271323,12.915819622964662,35.263480215612056,1.7400016784667969,-3.5981814347241254,0.21900100708007386,-3.9580586530027517,4.3960606671628994,-1.8695288229613425,2.30753083712149,-4.035201122390788,72.00002670288069,25.843791084153864,2.0885298300414137,6,-0.2800006866455007,2.9799995422363352,8.544999122619636,12.304998397827156,2.349998474121101,4,0.051098360436234724,2.859177631755686,41.4900016784668,-1.6349179437807422,40.810001373291016,1.0547958090559926,40.65999984741211,0.051098360436234724
4805,2002-07-01,38.36000061035156,41.56999969482422,38.34000015258789,41.45000076293945,16032300.0,-0.08404967449830292,-1.0638967667709514,-9.967698271088643,48.81025197018997,42.26119646913051,3.228168648688481,3.1708513750893843,9.772690842583074,16.313993755141922,35.31981101536515,3.5400009155273366,-2.6078355088135226,-2.9594995498657255,-7.037360264045645,1.1183611643141944,-4.9984299069556855,-0.9205691927757655,-0.38809664828282564,0.4291943866646038,-48.56465541022326,2.0389303570899586,7,2.875,6.44999885559082,12.180000305175781,15.82499885559082,7.36000061035157,0,0.18587072353151068,-2.7419225168686805,41.88000106811523,2.859177631755686,41.4900016784668,-1.6349179437807422,40.810001373291016,0.18587072353151068
4806,2002-07-02,36.95000076293945,38.5,36.63999938964844,38.43000030517578,17464400.0,-0.036757034019223034,1.296298563836175,0.4789642294990895,46.457614431520305,43.71424098869835,4.079541225529475,4.209944555990916,10.798476401773883,17.599597270545118,35.049036283175575,1.8600006103515625,-2.0613688788309616,-3.996999359130861,-8.247458498930996,0.25345978066927444,-6.122228929030932,-1.8717697892307896,7.25,4.874234961337208,-46.17919813497892,2.1252295699000694,7,2.8699989318847656,7.519998550415039,14.1899995803833,17.23499870300293,11.079998016357429,1,0.2351826372741237,-1.0638967667709514,38.36000061035156,-2.7419225168686805,41.88000106811523,2.859177631755686,41.4900016784668,0.2351826372741237
4807,2002-07-03,35.83000183105469,36.75,34.389999389648445,36.58000183105469,19835500.0,-0.03031120186087022,3.3302908978917474,0.5067569134965577,44.51864860774143,44.81106883009816,4.5492136417409625,4.814395679098951,11.554267068237436,18.55724627288899,35.15868492478629,2.5600013732910085,-1.8274888005996885,-4.632998466491699,-8.900205518316888,-0.36579141466651066,-6.766601992404297,-2.4993949405791014,8.218798904418946,16.72476584583478,-36.79289318819154,2.1336035259125947,7,2.8649978637695312,7.514997482299805,14.999998092651367,18.354997634887695,11.89999771118164,2,0.21127544817101085,1.296298563836175,36.95000076293945,-1.0638967667709514,38.36000061035156,-2.7419225168686805,41.88000106811523,0.21127544817101085
4808,2002-07-05,38.06999969482422,38.18000030517578,36.47999954223633,36.560001373291016,6473100.0,0.06251738066694923,-1.0359266391186461,-2.013331095377604,44.08300253357598,45.54104971421725,2.0112232845604936,2.3216907321831357,8.924737132099708,16.170427242107507,34.700697588862894,2.3499984741210938,-1.6918682591798344,-2.1570005416870117,-6.404367913113305,2.0903668297392812,-4.280684227400158,-0.033316855973865245,5.592448986816407,42.740999353140765,-9.377075752670486,2.123683685713148,7,0.625,4.43499946594239,12.760000228881836,16.114999771118164,9.90999984741211,4,0.14289463279004377,3.3302908978917474,35.83000183105469,1.296298563836175,36.95000076293945,-1.0638967667709514,38.36000061035156,0.14289463279004377
4809,2002-07-08,36.209999084472656,38.06999969482422,36.16999816894531,38.0,12180600.0,-0.04885738443030352,-1.0320842088084698,-1.185432387573673,31.1007460323914,44.18680746928334,3.583358173688687,3.989279635079747,10.39489749626459,17.849584983142748,33.74024096802688,1.9000015258789062,-1.6238767022453473,-3.765001106262204,-8.342067618440055,0.8120654059156465,-6.0535343623511295,-1.4764678501732789,7.081551625488281,25.348184087293795,-20.419296800576404,2.288533256088927,7,2.4850006103515625,6.2350006103515625,14.620000839233398,17.975000381469727,9.430000305175781,0,0.16597631284690229,-1.0359266391186461,38.06999969482422,3.3302908978917474,35.83000183105469,1.296298563836175,36.95000076293945,0.16597631284690229
4810,2002-07-09,34.93000030517578,36.959999084472656,34.549999237060554,36.47000122070313,12951300.0,-0.03534931819000664,-1.0956492606131438,0.8603352669647425,26.759769464339612,42.98420313692755,4.234838935468268,4.982893713932853,11.305988262721016,18.94073921127289,33.253938264022885,2.4099998474121023,-1.5289170963064151,-4.700999832153322,-9.711060837995156,0.30906117368851227,-7.206030335074239,-2.1959693292324047,8.005488351972659,13.138706455840326,-26.24647686306701,2.5050305029209157,7,3.7649993896484375,6.404998779296882,15.822500228881836,19.2549991607666,12.59000015258789,1,0.2662467551047376,-1.0320842088084698,36.209999084472656,-1.0359266391186461,38.06999969482422,3.3302908978917474,35.83000183105469,0.2662467551047376
4811,2002-07-10,32.529998779296875,35.11999893188477,32.490001678466804,35.049999237060554,18911800.0,-0.06870888934756991,-1.023078965862802,1.6363629607978132,23.854574123502744,40.727740462158216,5.990261140692276,7.265522883752297,13.36477376011176,21.1507128546005,32.275015354972766,2.6299972534179688,-1.544983484601694,-6.790001296997069,-12.718381156909878,-0.8616214370842599,-9.754191226953473,-3.8258113670406644,10.063670307151568,0.7029369153504494,-31.653629886613594,2.9641899299564054,7,5.215002059936523,6.645002365112305,17.475001335144043,21.280000686645508,15.270000457763672,2,0.40547196238448047,-1.0956492606131438,34.93000030517578,-1.0320842088084698,36.209999084472656,-1.0359266391186461,38.06999969482422,0.40547196238448047
4812,2002-07-11,34.40999984741211,34.59000015258789,32.25,32.459999084472656,20980500.0,0.05779284164350251,1.0259729536473272,-0.7738096859990018,32.93826876760765,38.7491762450506,3.472074036831131,5.364425974409812,11.126129383733542,19.086653081505702,30.99959725824236,2.3400001525878906,-1.7789355406392886,-4.722000312805179,-11.030236122035447,1.5862354964250898,-7.876118217420313,-1.5678824081900444,7.577449194557438,36.42495339379382,7.377300578166963,3.1541179046151355,7,3.2150001525878906,4.645000457763672,13.949999809265137,18.479999542236328,13.119998931884773,3,0.39581514072308543,-1.023078965862802,32.529998779296875,-1.0956492606131438,34.93000030517578,-1.0320842088084698,36.209999084472656,0.39581514072308543
4813,2002-07-12,34.299999237060554,35.47999954223633,33.330001831054695,34.919998168945305,16552100.0,-0.0031967628840262607,1.4712593531244231,-0.31794804579981706,34.222672652747434,36.97172762040183,2.743416034462527,5.479719019505552,10.912657613392234,19.03068431392945,29.502692825142457,2.1499977111816335,-1.8278799540349695,-4.65700092315673,-11.305819446301847,1.9918175999883871,-7.981410184729292,-1.3325916615841678,6.908453881551431,35.22335643563071,3.2125294841826317,3.3244092615725593,7,2.6100006103515554,4.430000305175774,13.935000419616692,18.590000152587884,12.119998931884759,4,0.3915452071108181,1.0259729536473272,34.40999984741211,-1.023078965862802,32.529998779296875,-1.0956492606131438,34.93000030517578,0.3915452071108181
4814,2002-07-15,31.06999969482422,33.759998321533196,30.56999969482422,33.759998321533196,26714600.0,-0.09416908495864851,1.3717474016793259,4.338714937026711,24.96493831211677,34.32224832506037,4.7815954148582165,8.424136186144601,13.813668128205727,22.041514591868903,29.01758724024181,3.7299995422363352,-2.1833264764831526,-7.431500434875488,-14.922430856471578,0.05942998672059829,-11.176965645673533,-3.686035224077443,9.42177717429881,7.824726881977195,-21.735346322943617,3.7454652107980433,7,3.4650001525878906,6.315000534057617,16.77999973297119,21.299999237060547,15.599998474121094,0,0.5442549087063253,1.4712593531244231,34.299999237060554,1.0259729536473272,34.40999984741211,-1.023078965862802,32.529998779296875,0.5442549087063253
4815,2002-07-16,32.86999893188477,34.630001068115234,31.18000030517578,31.209999084472656,37426600.0,0.05793367411459638,-3.011634844207085,-0.6171006300635211,32.35160620017085,32.75491407713265,2.3701940122081595,6.166076274884283,11.747814625882889,20.052303280613096,29.468092007934942,3.5600013732910156,-2.7416128940795303,-5.140001106262197,-12.75987311284603,2.479870900321636,-8.949937109554114,-1.3300651029702806,6.629600219808374,46.84316310667105,15.210073675523102,3.809936003291917,7,1.5050010681152273,4.515001296997063,13.702501296997063,18.12000083923339,14.83000183105468,1,0.38850017866524555,1.3717474016793259,31.06999969482422,1.4712593531244231,34.299999237060554,1.0259729536473272,34.40999984741211,0.38850017866524555
4816,2002-07-17,37.099998474121094,37.11999893188477,34.86999893188477,34.939998626708984,29001900.0,0.12868876421328723,1.0454538361102454,1.3012048469639776,42.90630358720158,32.575764630406,-2.0520899581145855,1.5301625585626653,7.359785837718405,15.656406687382159,30.079721620106227,4.25,-3.2785499558010898,-0.602501487731935,-7.81763196315157,6.612628987687703,-4.210066725441756,3.005063749977886,1.5066407318851631,99.69464946422414,66.91505694952988,3.607565237709819,7,-2.7249984741210938,0.2850017547607422,9.472501754760742,13.89000129699707,11.44000244140625,2,0.28086259871172214,-3.011634844207085,32.86999893188477,1.3717474016793259,31.06999969482422,1.4712593531244231,34.299999237060554,0.28086259871172214
4817,2002-07-18,34.279998779296875,36.7400016784668,33.900001525878906,36.68999862670898,21493800.0,-0.07601077657162958,1.262942963572007,-1.1157407489169582,37.25697483553582,31.81731710840154,0.5866078420366989,3.858869476101077,9.994433676516742,18.269753568071238,30.803577621924443,3.1999969482421875,-3.6397315515445072,-2.9850011825561538,-9.89463073522883,3.9246283701165225,-6.4398159588924955,0.46981359378018794,3.5229764755911788,56.641213994058326,26.46866048332816,3.4548147763363386,7,0.04000091552734375,3.105001449584961,10.722501754760742,15.560001373291016,12.990001678466797,3,0.39439909390921457,1.0454538361102454,37.099998474121094,-3.011634844207085,32.86999893188477,1.3717474016793259,31.06999969482422,0.39439909390921457
4818,2002-07-19,35.459999084472656,35.81999969482422,33.400001525878906,34.049999237060554,27505200.0,0.03442241386217404,1.2722976107112347,-0.5850622143923301,38.961481393445524,32.69073214851866,-1.1203749104514031,2.337170839282905,8.554830674462785,16.89345265138398,31.103213796636986,2.4199981689453125,-3.844351744749119,-1.5120008468627901,-8.190752425955012,5.166750732229431,-4.851376636408901,1.8273749426833206,1.6599998474121165,74.65648792720965,47.71868164855277,3.3393757895461107,7,-1.614999771118164,1.9250011444091797,8.777501106262207,13.645000457763672,11.380001068115234,4,0.34038353092088713,1.262942963572007,34.279998779296875,1.0454538361102454,37.099998474121094,-3.011634844207085,32.86999893188477,0.34038353092088713
4819,2002-07-22,35.279998779296875,36.900001525878906,35.27000045776367,35.83000183105469,24249200.0,-0.00507615086923674,-4.719305055480452,-0.3900731285661356,44.01708996372925,34.608212204006406,-1.2138138449218232,2.2240146629542608,8.518075419434268,16.886088131017928,31.107942043877834,1.6300010681152344,-3.9377238076897925,-1.4335010528564425,-7.943527565869729,5.076525460156844,-4.688514309363086,1.821512203650201,-4.709999084472656,69.02355929318901,37.13258847368647,3.2550132565066434,7,-1.4349994659423828,2.105001449584961,8.402501106262207,13.80000114440918,9.930000305175781,0,0.31575963081341296,1.2722976107112347,35.459999084472656,1.262942963572007,34.279998779296875,1.0454538361102454,37.099998474121094,0.31575963081341296
4820,2002-07-23,35.599998474121094,36.099998474121094,34.790000915527344,35.380001068115234,27637600.0,0.009070286448309206,1.1475415474571236,-0.399993064225274,47.26165838910813,37.20899934462923,-1.596688511535369,1.4938777888125117,8.042788756276778,16.376925832446652,31.60415655503548,1.30999755859375,-4.203299289788298,-0.8045013427734347,-6.873715602244275,5.264712916697405,-3.8391084725088547,2.2301057869619854,-4.90339874267578,59.13974414848605,22.846889953462977,3.034607129735419,7,-1.7549991607666016,1.7850017547607422,7.47750186920166,13.045001983642578,9.580001831054688,1,0.3109550609355052,-4.719305055480452,35.279998779296875,1.2722976107112347,35.459999084472656,1.262942963572007,34.279998779296875,0.3109550609355052
4821,2002-07-24,37.09000015258789,39.54999923706055,34.209999084472656,34.700000762939446,26174100.0,0.04185398152614894,-2.169136973555227,10.863761682648157,52.517982211191814,39.384523060583014,-2.6505658666229905,-0.2922778224820206,6.337465184334917,14.695723501575195,31.652875893903627,5.340000152587891,-4.038657782660081,0.8640003204345703,-4.879487589490765,6.607488230359909,-2.0077436345280972,3.735744275397238,-6.269332385253904,60.0,20.354845756275893,2.871743954962669,7,-2.030000686645508,0.2950000762939453,5.987500190734863,11.48499870300293,8.290000915527337,2,0.28606094814510996,1.1475415474571236,35.599998474121094,-4.719305055480452,35.279998779296875,1.2722976107112347,35.459999084472656,0.28606094814510996
4822,2002-07-25,41.93999862670898,42.349998474121094,40.290000915527344,40.61000061035156,43226100.0,0.13076296721941882,-1.091370833599588,0.5564846677860659,57.00325512536932,41.91569889087434,-7.062838832454396,-5.326364614051464,1.2005914549114394,9.659230085465744,31.090406892178713,5.259998321533203,-3.5307318516470048,5.65749893188476,-0.2943114237495834,11.609309287519107,2.6815937540675847,8.633404109701935,-10.770157600585929,95.41899455627589,53.845307346524294,2.975905177817173,7,-5.479999542236321,-4.589998245239251,0.9750013351440501,6.295001983642585,3.090000152587905,3,0.15736772782379727,-2.169136973555227,37.09000015258789,1.1475415474571236,35.599998474121094,-4.719305055480452,35.279998779296875,0.15736772782379727
4823,2002-07-26,43.38000106811523,43.38000106811523,40.77000045776367,41.790000915527344,17267000.0,0.034334823284643656,2.2830193206001033,1.1954906195593884,63.17530543861373,46.16129523826289,-7.911356485563417,-6.975131704233284,-0.5012832699418865,8.054222071314939,30.78091081042701,2.6100006103515554,-2.6196736376373266,7.0030014038085895,0.6561486425964418,13.34985416502074,3.8295750232025156,10.176427784414663,-11.539350595112296,100.0,54.045148284951026,3.1734263806060756,7,-6.1000003814697195,-6.405000686645501,-0.7175006866455007,4.6799983978271555,-0.44000244140625,4,0.08967264393424923,-1.091370833599588,41.93999862670898,-2.169136973555227,37.09000015258789,1.1475415474571236,35.599998474121094,0.08967264393424923
4824,2002-07-29,44.02000045776367,44.25,42.5,43.79999923706055,20937900.0,0.01475332812102792,4.147056513592658,0.13836553433347232,67.10575640182066,50.022867482890646,-7.287585124779504,-7.849010264505679,-1.368879412313035,7.224917685230849,31.09653296576124,1.75,-1.9931972389137727,7.536000823974611,0.7421100438462744,14.329891604102947,4.139055433910443,10.932946214038779,-11.256201937151758,97.709168114909,45.63685172495026,3.3969453900641677,7,-5.194999694824219,-6.6100006103515625,-1.3575000762939453,4.039999008178711,0.09999847412110086,0,0.06406178249657124,2.2830193206001033,43.38000106811523,-1.091370833599588,41.93999862670898,-2.169136973555227,37.09000015258789,0.06406178249657124
4825,2002-07-30,45.4900016784668,46.6500015258789,43.36000061035156,43.40999984741211,25061100.0,0.03339393924163092,-2.018349041251214,9.454501317797199,75.27301341556256,53.61916857493076,-7.5758641513575,-9.230725650622645,-3.065049293219438,5.584851653874004,30.820268427533193,3.2900009155273366,-1.3125264143676105,8.649501991271975,0.7782703069861938,16.520733675557757,4.713886149129081,12.58511783341487,-11.577583009916076,90.67524421417257,30.778820434025164,3.935615842142891,7,-5.465000152587891,-6.880001068115234,-2.8275012969970703,2.569997787475586,-2.2900009155273438,1,-0.006155255741102428,4.147056513592658,44.02000045776367,2.2830193206001033,43.38000106811523,-1.091370833599588,41.93999862670898,-0.006155255741102428
4826,2002-07-31,45.63999938964844,46.5,42.95000076293945,42.97999954223633,33644300.0,0.0032973775697318075,-1.6102960460344642,1.2788449547005099,73.48389714325282,57.64438216467709,-7.1376702503458915,-9.166269369704324,-3.415121730723847,5.265212170089654,30.06167770330275,3.549999237060547,-0.016013969209623724,8.364999771118164,-0.43614572613182645,17.166145268368155,3.964427022493169,12.76557251974316,-10.199070778218335,84.11946479082755,20.37607465557766,4.400572748624994,7,-5.614997863769531,-7.029998779296875,-2.977499008178711,2.4200000762939453,-0.8899993896484375,2,-0.010078858252066225,-2.018349041251214,45.4900016784668,4.147056513592658,44.02000045776367,2.2830193206001033,43.38000106811523,-0.010078858252066225
4827,2002-08-01,43.400001525878906,45.86000061035156,43.29999923706055,45.790000915527344,15863800.0,-0.04907970845147691,1.0237174770514939,-0.8984960626872392,67.4731246197571,60.812342523156154,-3.875503724443803,-6.672152558711993,-1.3686014612252109,7.325930028892586,28.77070221978089,2.5600013732910156,1.0133653322521425,5.746501922607422,-3.435839881588066,14.928843726802906,1.1553310205096778,10.337672824705166,-6.6139841647149495,44.72790119676379,-21.68854523670671,4.591170902097742,8,-2.970001220703125,-4.790000915527344,-0.7175006866455078,4.10999870300293,1.5499992370605469,3,0.04562210766411301,-1.6102960460344642,45.63999938964844,-2.018349041251214,45.4900016784668,4.147056513592658,44.02000045776367,0.04562210766411301
4828,2002-08-02,43.5099983215332,44.61000061035156,42.61000061035156,43.61000061035156,15541900.0,0.002534488290022452,-1.1052656939846166,0.041841972534172676,77.13787454402956,64.49242969874507,-3.0435888038560535,-6.6970638328562515,-1.699932306748039,7.032439031923218,27.97786288278038,2.0,1.5437723530568093,5.584498786926268,-3.964748419015855,15.133745992868391,0.8098751839552065,10.35912238989733,-5.540302860603454,24.33730000422838,-47.44619906196377,4.7746236029710625,8,-3.079998016357422,-4.899997711181641,-0.8274974822998047,4.000001907348633,2.5400009155273438,4,0.0349345096851319,1.0237174770514939,43.400001525878906,-1.6102960460344642,45.63999938964844,-2.018349041251214,45.4900016784668,0.0349345096851319
4829,2002-08-05,42.22000122070313,44.08000183105469,41.97999954223633,43.20000076293945,15115000.0,-0.029648291211072042,-1.876709751757762,9.79977112340256,70.86123501930756,67.11460487987834,-0.74384912220291,-5.200351215077653,-0.7562405801942589,8.125266654390991,26.988141753629662,2.1000022888183594,2.534832139750634,3.994001579284678,-5.705020369285478,13.693023527854834,-0.8555093950003965,8.843512553569752,-3.2086690319794826,5.139220054026706,-66.9157364518974,4.849510974285077,8,-1.7900009155273509,-3.6100006103515696,1.0099992752075124,5.289999008178704,3.430000305175767,0,0.017053467200109473,-1.1052656939846166,43.5099983215332,1.0237174770514939,43.400001525878906,-1.6102960460344642,45.63999938964844,0.017053467200109473
4830,2002-08-06,44.22999954223633,44.59000015258789,42.650001525878906,42.91999816894531,16463400.0,0.04760772769820676,-1.0973018671450516,-1.3367367195923818,67.65726658586333,68.79674758817518,-1.5655821484483354,-6.827966666289512,-3.0321744694249375,5.921558014936423,25.636516957027595,2.3699989318847585,3.5200368481190196,5.538999938964842,-4.383831586027448,15.461831463957132,0.5775841764686973,10.500415701460987,-4.3020270330540455,49.778756020595985,-18.00418422303715,4.961415762496146,8,-0.7599983215332031,-5.619998931884766,-0.9999990463256836,3.280000686645508,0.8500022888183594,1,-0.0024870135991412745,-1.876709751757762,42.22000122070313,-1.1052656939846166,43.5099983215332,1.0237174770514939,43.400001525878906,-0.0024870135991412745
4831,2002-08-07,45.72000122070313,45.849998474121094,44.13000106811523,45.09000015258789,15199700.0,0.033687580689300445,2.8651819276747106,0.4809163417382825,80.32875582975362,71.38846988866231,-1.9027783103841003,-7.672514088092413,-4.805294959403213,4.226021830131906,23.929009695609,1.7199974060058665,4.434282968252894,6.369501495361334,-3.5824610761030655,16.321464066825737,1.3935202096291306,11.345482781093537,-4.985385229517256,96.39176930133071,26.07589333868465,4.975981285732201,8,-2.010000228881843,-7.11000061035157,-2.6975011825561594,1.7899990081787038,-0.050003051757819605,2,-0.055118118776920744,-1.0973018671450516,44.22999954223633,-1.876709751757762,42.22000122070313,-1.1052656939846166,43.5099983215332,-0.055118118776920744
4832,2002-08-08,48.02999877929688,48.040000915527344,45.36000061035156,45.56000137329102,19341000.0,0.05052487963512409,1.1526092358507887,3.920624156075305,81.44073495646018,73.41796205731194,-3.640946714177865,-9.391315234446132,-7.345490656638297,1.7047508171495167,22.299323940164687,2.6800003051757812,5.367135125909336,7.99849910736085,-2.384658830292871,18.381657045014567,2.8069201385339895,13.19007807618771,-6.5855365239478445,99.8349482844254,28.82604708613644,5.1915789688268585,8,-3.019998550415046,-8.7249984741211,-5.884999275207527,-0.5649986267089915,-2.7399978637695384,3,-0.0682906279962412,2.8651819276747106,45.72000122070313,-1.0973018671450516,44.22999954223633,-1.876709751757762,42.22000122070313,-0.0682906279962412
4833,2002-08-09,47.72999954223633,48.54999923706055,46.81999969482422,47.20000076293945,12285100.0,-0.006246080463984227,-1.6821679293601368,0.21457462991992216,80.9547674541463,74.95674106312589,-2.9714937628000015,-8.467730994367244,-7.267802801962311,1.7923016151023532,21.06618834057076,1.7299995422363281,6.111503289894316,7.0269998550415025,-3.5310692388583576,17.585068948941363,1.7479653080915725,12.306034401991433,-5.3621618744623305,87.51902994043962,15.587353975932245,5.279034546949931,8,-2.4650001525878906,-8.170000076293945,-6.710000038146973,-2.010000228881836,-2.5600013732910156,4,-0.05824426578585762,1.1526092358507887,48.02999877929688,2.8651819276747106,45.72000122070313,-1.0973018671450516,44.22999954223633,-0.05824426578585762
4834,2002-08-12,47.97999954223633,48.22999954223633,46.70000076293945,47.0099983215332,9703200.0,0.0052377959857043965,1.0816292636342877,1.83019519778891,80.88824244583898,75.58065539982326,-2.9063261780299925,-7.785064950515881,-7.661520386953875,1.3491090311878224,19.192200873459225,1.529998779296875,6.398306592504682,6.431499862670897,-3.572273557028126,16.435273282369923,1.429613152821382,11.433386572520412,-4.623016023376479,90.33898447546922,16.095670006976206,5.001886709849513,8,-2.7150001525878906,-8.420000076293945,-7.380000114440918,-2.260000228881836,-2.5,0,-0.04022510053333417,-1.6821679293601368,47.72999954223633,1.1526092358507887,48.02999877929688,2.8651819276747106,45.72000122070313,-0.04022510053333417
4835,2002-08-13,45.63999938964844,47.91999816894531,45.47999954223633,47.4900016784668,14460400.0,-0.04877032461261299,-1.2488446048451884,-1.9072164543023438,70.46434698608611,75.24514982680475,-0.6066019467128996,-4.679221714063971,-5.416731364658304,3.4615070434948763,17.441589217495817,2.5,6.340371114230194,3.4529996871948256,-5.822081717705601,12.728081092095252,-1.184541015255391,8.090540389645042,-1.4521333558764766,34.16287210574839,-40.152018434425656,4.637540702450214,8,-0.375,-6.079999923706055,-5.069999694824219,0.07999992370605469,-3.6300010681152344,1,0.00021915285635887294,1.0816292636342877,47.97999954223633,-1.6821679293601368,47.72999954223633,1.1526092358507887,48.02999877929688,0.00021915285635887294
4836,2002-08-14,47.52000045776367,47.86000061035156,45.0,45.599998474121094,16515500.0,0.04119196085137622,1.1999985328100355,-1.0378376260652786,65.56920975694491,75.03360373093673,-2.449467810157749,-6.0486752232365575,-7.346592969448849,1.3695508721347593,16.610805048196113,2.8600006103515625,6.169182210359928,4.812000656127928,-4.430502821802506,14.054504134058362,0.1907489171627148,9.433252395093142,-2.6341931114655353,70.98594364347724,-0.6321797257485855,4.621251738965216,8,-2.2550010681152344,-7.960000991821289,-7.505001068115234,-1.8000011444091797,-5.79999923706054,2,-0.05134677195295234,-1.2488446048451884,45.63999938964844,1.0816292636342877,47.97999954223633,-1.6821679293601368,47.72999954223633,-0.05134677195295234
4837,2002-08-15,47.79999923706055,48.6500015258789,46.66999816894531,47.41999816894531,13443200.0,0.0058922301472985605,-1.1063853531940895,0.19791701849927582,63.18616237968104,73.48341349045356,-2.279392815384611,-5.548321033686008,-7.710010680515708,0.899746680713541,15.59685914013851,1.9800033569335866,5.650327829407765,4.415999412536621,-4.186584305366992,13.018583130440234,0.11470755358481455,8.717291271488428,-2.799999237060547,76.7122757951813,8.325530748361118,4.301291858951807,8,-2.4849987030029297,-8.189998626708984,-9.339998245239258,-3.1799983978271484,-7.790000915527344,3,-0.044560692512810585,1.1999985328100355,47.52000045776367,-1.2488446048451884,45.63999938964844,1.0816292636342877,47.97999954223633,-0.044560692512810585
4838,2002-08-16,47.52999877929688,48.22000122070313,46.77999877929688,47.4900016784668,11124800.0,-0.0056485452316561435,1.028169619471027,0.10525523264570459,60.70775138210147,72.35524864187511,-1.5412680691767875,-4.56157696651632,-7.4405994393316846,0.9724529576504111,14.41193374415729,1.44000244140625,5.205377470961736,3.542498970031744,-4.386613231347745,11.471611171411233,-0.4220571306580041,7.507055070721492,-2.529998779296882,69.31500607215973,4.445786179473558,3.9645561006897463,8,-1.8799972534179759,-7.91999816894532,-9.189998626708991,-4.479999542236335,-5.459999084472663,4,-0.047128085867850666,-1.1063853531940895,47.79999923706055,1.1999985328100355,47.52000045776367,-1.2488446048451884,45.63999938964844,-0.047128085867850666
4839,2002-08-19,46.41999816894531,47.540000915527344,46.4000015258789,47.349998474121094,11523200.0,-0.023353684806637576,-1.3505297351717214,-23.25169289460722,52.90080232451605,70.71564150172541,0.2538502874360944,-2.7133171627734356,-6.29445206999408,1.8731890869855334,13.564375300800672,1.1399993896484446,5.031135509865351,1.8754983901977553,-4.969059820107013,8.720056600502524,-1.5467807149546289,5.2977774953501395,-0.7629978942871105,38.90404315936238,-21.763137936886928,3.422279105152385,8,-0.029996871948249293,-6.80999755859375,-8.599998474121094,-3.6199989318847656,-2.359996795654297,0,-0.02692804931724968,1.028169619471027,47.52999877929688,-1.1063853531940895,47.79999923706055,1.1999985328100355,47.52000045776367,-0.02692804931724968
4840,2002-08-20,46.66999816894531,47.36000061035156,45.81999969482422,46.02000045776367,11630000.0,0.005385609863449936,-1.933337208584165,-0.6989220407393127,53.19280670138445,67.70053604301772,0.4317675413610047,-2.2044828581376947,-6.522708301386622,1.43193538419915,12.451387916931598,1.5400009155273438,4.6549395731121095,1.5719984054565401,-3.874667138540623,7.018663949453703,-1.151334366542045,4.295331177455125,1.9800033569335866,45.75335536450733,-11.453740188279923,2.7233327719985825,8,0.15500259399414062,-6.754997253417969,-10.70999813079834,-4.889997482299805,-3.009998321533203,1,-0.025498150276355047,-1.3505297351717214,46.41999816894531,1.028169619471027,47.52999877929688,-1.1063853531940895,47.79999923706055,-0.025498150276355047
4841,2002-08-21,47.70000076293945,47.95000076293945,46.599998474121094,47.20000076293945,10914800.0,0.022069908600928834,1.7000045776367188,0.7692334779010875,64.41019056363197,65.80825333270347,-0.3216618130413309,-2.5284922270797665,-7.41990201439971,0.18742304719343394,12.714454647138046,1.3500022888183594,4.608367801316021,2.0715009689331083,-1.9789189479373448,6.121920885803561,0.04629101049788176,4.096710927368335,0.8934007263183545,66.43109016698405,7.329634370763799,2.0252099584352274,8,-0.875,-6.674999237060547,-11.820000648498535,-5.920000076293945,-5.700000762939453,2,-0.11928726101461828,-1.933337208584165,46.66999816894531,-1.3505297351717214,46.41999816894531,1.028169619471027,47.52999877929688,-0.11928726101461828
4842,2002-08-22,48.540000915527344,48.91999816894531,47.0099983215332,47.63999938964844,11725700.0,0.017610065810324427,1.3012101351692948,1.8000030517578125,66.07029817774443,64.15442341310326,-1.2088318285776012,-3.0026309291003486,-8.09589612615062,-0.838193919616387,13.85541835475953,1.9099998474121094,4.595070296316102,2.581501007080078,-1.2743715762046577,6.437373590364814,0.6535647154377102,4.509437298722446,-2.720001220703125,87.7420180496797,23.24167164123338,1.927936291642369,8,-1.5800018310546875,-7.380001068115234,-12.660000801086426,-6.760000228881836,-6.840000152587891,3,-0.14050266926638189,1.7000045776367188,47.70000076293945,-1.933337208584165,46.66999816894531,-1.3505297351717214,46.41999816894531,-0.14050266926638189
4843,2002-08-23,47.27000045776367,48.9000015258789,47.11000061035156,48.31999969482422,10946800.0,-0.026163997400284633,-1.6131420599938082,-1.1666638409697792,66.15482690964876,62.51737724241546,-0.012230396340797256,-1.5033358085842963,-6.661337698174535,0.23388657833110216,14.752658378879346,1.7900009155273366,4.181247913063785,1.1170005798339844,-2.580412490399773,4.814413650067742,-0.7317059552828908,2.9657071149508596,-1.3880007934570315,46.77424118250752,-24.192461269569783,1.8487065351168788,8,-0.3100013732910156,-6.1100006103515625,-11.417500495910645,-5.489999771118164,-2.7099990844726562,4,-0.1535858274999885,1.3012101351692948,48.540000915527344,1.7000045776367188,47.70000076293945,-1.933337208584165,46.66999816894531,-0.1535858274999885
4844,2002-08-26,46.84000015258789,47.599998474121094,45.43000030517578,47.540000915527344,11323300.0,-0.009096685022459305,4.292705052638435,0.6666678776825515,59.288256382353666,61.2755893975563,0.2671486865436776,-0.8972377094492145,-6.145109521682002,0.47694526321279795,15.146578232948137,2.1699981689453125,3.4946107078912263,0.5460002899169893,-3.0217282855422454,4.113728865376224,-1.2378639978126245,2.329864577646603,2.079998016357422,40.401166489230306,-31.872324409090012,1.7838642877296162,8,0.11999893188476562,-5.275001525878906,-11.225000381469727,-5.059999465942383,-2.0900001525878906,0,-0.10183604701589932,-1.6131420599938082,47.27000045776367,1.3012101351692948,48.540000915527344,1.7000045776367188,47.70000076293945,-0.10183604701589932
4845,2002-08-27,45.209999084472656,47.18000030517578,45.20000076293945,47.0,11010500.0,-0.03479933951334924,-1.1878477491148205,2.5571413779761416,48.202952612811764,59.346005270430396,2.04476902473413,0.7491183953238334,-4.527283081086566,1.9206038276314317,14.872070529656115,1.9799995422363281,2.7632169518211356,-1.0700006484985352,-4.6531773830678205,2.51317608607075,-2.8615890157831814,0.721587718786111,3.690002441406243,0.26877227164355116,-66.10550336327562,1.7915883672846438,8,1.8500003814697266,-3.645000457763672,-9.594999313354492,-3.4299983978271484,0.5400009155273438,1,-0.0254368001431039,4.292705052638435,46.84000015258789,-1.6131420599938082,47.27000045776367,1.3012101351692948,48.540000915527344,-0.0254368001431039
4846,2002-08-28,45.18000030517578,46.11000061035156,45.0099983215332,45.5,12285600.0,-0.0006635430193401293,-2.33332177370879,0.17877068779595856,38.03527456843645,56.55146218029211,1.9086466030476075,0.7830348265865794,-4.5277893642007,1.749899164066747,14.694185923811053,1.1000022888183594,1.9767821242932158,-1.0769994735717745,-4.683304099809568,2.5293051526660193,-2.880151786690675,0.726152839547126,3.5720011901855386,4.3478769891793325,-55.406444322244006,1.8031523131188985,8,1.7849979400634766,-3.615001678466797,-9.565000534057617,-3.3999996185302734,-1.5200004577636719,2,-0.03364321486269539,-1.1878477491148205,45.209999084472656,4.292705052638435,46.84000015258789,-1.6131420599938082,47.27000045776367,-0.03364321486269539
4847,2002-08-29,45.38000106811523,46.38000106811523,44.68999862670898,45.040000915527344,11252000.0,0.0044267543512286345,-2.249989913105949,-1.0625014901175183,40.050815233717096,54.25624705269385,1.4854834280885711,0.7789115432445541,-4.749507729521902,1.3903139901478596,14.449904001773017,1.69000244140625,1.58115841813013,-0.9759986877441449,-4.353524248331773,2.4015268728434833,-2.664761468037959,0.7127640925496692,3.1474802368164063,16.389595397720424,-38.20640402288723,1.6887627802938137,8,1.4249973297119212,-0.7750015258788991,-9.157501220703118,-3.6000003814697195,-0.6800003051757741,3,-0.07448217251123146,-2.33332177370879,45.18000030517578,-1.1878477491148205,45.209999084472656,4.292705052638435,46.84000015258789,-0.07448217251123146
4848,2002-08-30,45.02999877929688,46.54999923706055,45.0,45.41999816894531,9749600.0,-0.007712698999125078,-5.888932216608457,-1.147056513592661,37.61545377412971,52.557874991539805,1.6132138419989843,1.3161045243759872,-4.370611054611032,1.5406714096966923,14.479038968325625,1.5499992370605469,1.203058978282634,-1.402000999450678,-4.571909156515908,1.7679071576145517,-2.986955077983289,0.18295307908193337,3.190483911376937,11.683854653472556,-36.805009167076264,1.5849540785326133,8,1.7749996185302663,-0.18499946594238992,-8.12499904632569,-3.2499980926513743,0.7600021362304616,4,-0.07395065748676943,-2.249989913105949,45.38000106811523,-2.33332177370879,45.18000030517578,-1.1878477491148205,45.209999084472656,-0.07395065748676943
4849,2002-09-03,42.93999862670898,45.02000045776367,42.91999816894531,44.93999862670898,14686300.0,-0.046413506756496026,-1.0588248493756385,5.128213153879353,38.42195955572869,50.91666975313361,3.5287491204878876,3.6499453661556416,-2.2473598037346463,3.440318338055711,14.819636556243584,2.1100006103515696,0.7973170231436484,-3.528001022338877,-6.5071117893375,-0.5488902553402539,-5.017556405838185,-2.038445638839569,4.998045338847653,0.46949407826735257,-47.7730230147393,1.4895553834993116,9,2.9799995422363352,2.510000228881843,-5.81249809265136,-1.1599979400634695,2.6800003051757955,1,0.037727126185197024,-5.888932216608457,45.02999877929688,-2.249989913105949,45.38000106811523,-2.33332177370879,45.18000030517578,0.037727126185197024
4850,2002-09-04,44.11999893188477,44.709999084472656,42.83000183105469,43.29999923706055,13059600.0,0.027480212923011837,-1.1363671830973705,-0.4099998474121129,34.48905363544607,47.59209898333518,2.1780357464671525,2.5942922643000443,-3.42258810947758,2.0742552487647217,15.029786736421173,1.8799972534179688,0.46707849375105326,-2.3425006866455007,-5.339361762143625,0.6543603888526235,-3.8409312243945593,-0.8440701488964422,3.3162404540107246,34.677365601046155,-10.246739955559576,1.4984305377490614,9,1.7550010681152273,1.3299999237060476,-6.0024986267089915,-2.339998245239265,4.120002746582024,2,0.014279262995628317,-1.0588248493756385,42.93999862670898,-5.888932216608457,45.02999877929688,-2.249989913105949,45.38000106811523,0.014279262995628317
4851,2002-09-05,43.20000076293945,44.22999954223633,43.18999862670898,43.599998474121094,12383500.0,-0.020852180217992955,-3.952361922234905,-0.48780226835009205,30.17243080274345,43.60344705277951,2.6737543713963774,3.495009303215973,-2.4723035747140116,2.806700126276418,14.858154444238048,1.0400009155273509,0.3374801311997828,-3.1364988327026353,-6.4590109529710205,0.18601328756574986,-4.797754892836828,-1.4752427725684427,3.683490116375147,9.946214781962212,-29.678103378880145,1.6612560601341912,9,2.6650009155273438,2.249998092651367,-3.8824996948242188,-1.4200000762939453,4.8899993896484375,3,0.05902775907467461,-1.1363671830973705,44.11999893188477,-1.0588248493756385,42.93999862670898,-5.888932216608457,45.02999877929688,0.05902775907467461
4852,2002-09-06,44.75,45.54999923706055,44.11000061035156,44.11000061035156,10521000.0,0.03587961133533746,-3.5,-1.6000076294381873,39.20808336413522,40.609364436611344,0.5918453371006009,1.777831840427389,-3.9782166175008626,1.0618862314586508,13.845336379136478,2.3499984741210938,0.20719537245061304,-1.422499656677246,-4.716730151653273,1.871730838298781,-3.069614904165256,0.22461559081076388,1.6470721935234138,51.612889994103625,15.093865686057342,1.6471152474880129,9,0.4650001525878906,0.6999988555908203,-5.432498931884766,-2.969999313354492,4.439998626708977,4,-0.024357545309226625,-3.952361922234905,43.20000076293945,-1.1363671830973705,44.11999893188477,-1.0588248493756385,42.93999862670898,-0.024357545309226625
4853,2002-09-09,44.95000076293945,45.84000015258789,43.81999969482422,44.400001525878906,12226300.0,0.004469290791943026,-1.3625696292611322,0.8593746274706149,43.859662541250195,38.89507623204429,0.03145169421166116,1.4323175258692658,-4.1528199941896276,0.6871729953127783,12.64167380696658,2.020000457763672,-0.22006730858619505,-1.0834989547729492,-4.335350641773232,2.1683527322273335,-2.7094247982730906,0.5424268887271921,1.019022987087716,70.4318974771023,32.80119374981584,1.625925843500143,9,0.05500030517578125,0.4999980926513672,-5.430000305175781,-3.1700000762939453,5.529998779296875,0,-0.005561735167001869,-3.5,44.75,-3.952361922234905,43.20000076293945,-1.1363671830973705,44.11999893188477,-0.005561735167001869
4854,2002-09-10,46.04999923706055,46.31000137329102,44.900001525878906,45.09000015258789,11923200.0,0.024471600788670722,-1.1044831355758606,1.7454553020897634,47.581908103908525,38.8260712866106,-1.3325221200503918,0.19005907687265022,-5.226688134150095,-0.6001597799419685,11.513343306206094,1.4099998474121165,-0.7658641045824837,0.11299953460693501,-3.0075344187258963,3.2335334879397664,-1.4472674420594842,1.6732665112733542,-3.2199974060058594,92.52867326346279,53.61520850112873,1.5602669766664166,9,-1.3599987030029297,-0.6000003814697266,-6.529998779296875,-4.269998550415039,4.33000183105468,1,-0.005646000561145725,-1.3625696292611322,44.95000076293945,-3.5,44.75,-3.952361922234905,43.20000076293945,-0.005646000561145725
4855,2002-09-11,45.6500015258789,47.09000015258789,45.63000106811523,46.31000137329102,8406800.0,-0.008686161081621346,-3.1714214091475696,-0.6875004967058617,41.59147059881991,39.221204178875425,-0.9650295265862638,0.6227745170777936,-4.691191849248192,-0.3805471756081573,11.001478472487069,1.4599990844726634,-1.264958562236714,-0.28749828338623473,-3.40783502285435,2.8328384560818805,-1.8476666531202923,1.2726700863478229,-2.7503997039794825,63.076972735684514,26.502344898588923,1.560168369734056,9,-0.6900005340576101,0.13499832153321023,-6.130001068115227,-3.8700008392333913,4.5,2,-0.0006572309527113074,-1.1044831355758606,46.04999923706055,-1.3625696292611322,44.95000076293945,-3.5,44.75,-0.0006572309527113074
4856,2002-09-12,45.08000183105469,45.79999923706055,44.900001525878906,45.540000915527344,8862100.0,-0.012486301769367492,-1.1951171856827845,0.6969684709418108,35.48657879207211,38.714066796470426,-0.458972160278293,1.0546768098448212,-3.944067876063812,0.016695293513748766,10.520132791284166,0.8999977111816406,-1.6250919095619167,-0.7354980468750014,-3.7853193121012083,2.3143232183512055,-2.2604086794881013,0.7894125857380985,-2.0127840759277333,38.532170025816285,8.08164357432399,1.5249106326131028,9,-0.12000083923339844,0.7949981689453125,-4.040000915527344,-3.3000011444091797,5.399997711181641,3,0.07009759802705351,-3.1714214091475696,45.6500015258789,-1.1044831355758606,46.04999923706055,-1.3625696292611322,44.95000076293945,0.07009759802705351
4857,2002-09-13,45.66999816894531,46.02000045776367,44.5,44.81999969482422,11085900.0,0.01308776206579898,-1.0402719959856015,-1.8478264475146369,42.88254832772612,39.29929952464781,-1.1214375392629847,0.31297041619821897,-4.310325770482635,-0.7241030494461853,9.679712459199976,1.5200004577636719,-1.671001666295055,-0.03900165557861612,-2.9422769067784955,2.8642735956212633,-1.4906392811785594,1.4126359700213271,-2.4418691179199215,56.57486896458398,27.024716585814723,1.451637625599941,9,-0.7099971771240234,0.2050018310546875,-4.509997367858887,-3.9399986267089844,4.710002899169915,4,0.0529888784906527,-1.1951171856827845,45.08000183105469,-3.1714214091475696,45.6500015258789,-1.1044831355758606,46.04999923706055,0.0529888784906527
4858,2002-09-16,45.290000915527344,45.7400016784668,44.70000076293945,45.36999893188477,7573500.0,-0.008320500736878955,1.536576742541601,-0.09411548231324493,43.07417120606917,39.816211930241195,-0.7830237330247982,0.544463157457983,-3.778605547245377,-0.5203637703362034,8.793874768070545,1.0400009155273438,-1.5795387644028125,-0.3069990158081026,-3.084594624890201,2.4705965932739957,-1.6957968203491518,1.0817987887329465,-1.9073970204394541,30.501964053476456,2.2283737471424416,1.3887978045410492,9,-0.3299999237060547,0.5849990844726562,-3.132500648498535,-3.855001449584961,4.509998321533203,0,0.08611167216480564,-1.0402719959856015,45.66999816894531,-1.1951171856827845,45.08000183105469,-3.1714214091475696,45.6500015258789,0.08611167216480564
4859,2002-09-17,45.16999816894531,46.43000030517578,44.97999954223633,45.9000015258789,10401000.0,-0.0026496521120822347,-1.6126125506907691,9.125268227551436,49.793383544455445,41.516693031242234,-0.3502636847550633,0.5966057598778249,-3.4451835213584303,-0.5645761110455823,8.179969273870544,1.4500007629394531,-1.536949321142444,-0.3645017623901339,-3.120292102824081,2.391288578043813,-1.7423969326071074,1.0133934078268396,-1.6390984235574209,25.868653647601526,-5.701678580769613,1.3778951702169744,9,-0.029998779296875,0.7050018310546875,-2.7574987411499023,-3.7349987030029297,4.8300018310546875,1,0.1175559351016684,1.536576742541601,45.290000915527344,-1.0402719959856015,45.66999816894531,-1.1951171856827845,45.08000183105469,0.1175559351016684
4860,2002-09-18,45.47999954223633,45.81000137329102,43.86000061035156,44.709999084472656,13498500.0,0.006862992823943648,1.7272659369856338,-1.0547902971269816,51.506020981610924,43.88709194000529,-0.4995994986685801,0.2033051484468018,-3.4924986294330296,-1.0169417407571757,7.728410275091116,1.9500007629394602,-1.422638654730548,0.004999542236326704,-2.6984530693720004,2.7084521538446538,-1.3467267635678368,1.3567258480404902,-1.8067357805604374,63.034985379465944,26.863668957597078,1.351726305804162,9,-0.024999618530273438,0.3950004577636719,-3.067500114440918,-4.885000228881836,3.200000762939453,2,0.10773970042212455,-1.6126125506907691,45.16999816894531,1.536576742541601,45.290000915527344,-1.0402719959856015,45.66999816894531,0.10773970042212455
4861,2002-09-19,42.0099983215332,44.959999084472656,41.91999816894531,44.599998474121094,26645700.0,-0.07629730113520794,-1.1949461466743971,-3.36363456212751,37.26377991352202,43.67105822327049,3.1110033496911313,3.3994610515637476,0.2826542206991576,2.32036762253648,7.3747530877882355,3.5600013732910156,-1.242278253167619,-3.180501556396486,-6.087948182880112,-0.27305492991285973,-4.634224869638295,-1.7267782431546763,5.0800018310546875,1.9955678482918453,-35.162872763316294,1.4537233132418113,9,2.4950008392333984,3.4099998474121094,0.40250110626220703,-1.4749984741210938,7.780002593994141,3,0.19376347368653302,1.7272659369856338,45.47999954223633,-1.6126125506907691,45.16999816894531,1.536576742541601,45.290000915527344,0.19376347368653302
4862,2002-09-20,41.72000122070313,42.43999862670898,40.54999923706055,42.29999923706055,23438200.0,-0.006903049569545572,3.39536379483955,0.22393744485995074,37.433561365691595,42.95704698154175,3.2698556162908474,3.32267901387376,0.820117398767799,2.4586722842966893,6.854771508954211,1.8899993896484304,-1.1061598733779618,-3.1294986724853473,-5.982106044692685,-0.27689130027800957,-4.55580235858902,-1.7031949863816749,5.26659889221191,19.89798930457704,-19.63669114047224,1.42630368610367,9,2.0999984741210866,3.0149974822997976,0.692498207092278,-2.1600017547607493,7.349998474121087,4,0.20997119044153179,-1.1949461466743971,42.0099983215332,1.7272659369856338,45.47999954223633,-1.6126125506907691,45.16999816894531,0.20997119044153179
4863,2002-09-23,40.0099983215332,41.58000183105469,39.11999893188477,41.31999969482422,16663500.0,-0.04098760424583492,1.6885194642764005,2.2586307820814127,38.54573165275803,41.95302737585837,4.699644963586088,4.701965467993446,2.7663643975181103,4.027214481365448,6.496603761861147,2.6000022888183594,-0.8621618295108746,-4.47650146484375,-7.835043530208189,-1.117959399479311,-6.155772497525973,-2.797230432161527,6.719137756347656,12.175091962366444,-30.966747871063546,1.6792710326822207,9,3.095001220703125,4.010000228881836,2.4525022506713867,-0.3999977111816406,8.85000228881836,0,0.2591852832195931,3.39536379483955,41.72000122070313,-1.1949461466743971,42.0099983215332,1.7272659369856338,45.47999954223633,0.2591852832195931
4864,2002-09-24,42.06999969482422,42.79999923706055,39.2400016784668,39.33000183105469,21868900.0,0.05148716470158732,-1.438356021216001,-2.0915992300725956,42.50182851603191,42.05417825554859,2.2525936233327215,2.3887576922951013,1.0755438317030652,1.8554556671252698,6.71596949923514,3.55999755859375,-0.7947921871069283,-2.178000068664552,-5.510201374369473,1.1542012370403683,-3.844100721517009,-0.5118994158120955,4.202588154296876,44.095660484084235,-0.1120502860982242,1.6661006528524602,9,0.7049999237060547,1.9499988555908203,0.5600013732910156,-2.4599990844726562,5.970001220703125,1,0.18374137386046452,1.6885194642764005,40.0099983215332,3.39536379483955,41.72000122070313,-1.1949461466743971,42.0099983215332,0.18374137386046452
4865,2002-09-25,44.060001373291016,44.349998474121094,41.97999954223633,42.84000015258789,17233500.0,0.04730215576187957,1.6333388434656189,0.44525626710698146,52.91723451488897,43.99091778030601,0.014898458631321887,0.3248382636184317,-0.5725695707971425,-0.21159619985704126,6.763660016436179,2.3699989318847656,-0.7793664547558166,-0.1304985046386733,-3.4323548338038847,3.171357824526538,-1.7814266692212826,1.520429659943936,1.7834311407958978,84.58908069064306,34.55843518735711,1.6509281645826064,9,-1.2850017547607422,-0.04000282287597656,-1.0600004196166992,-4.450000762939453,2.500000000000007,2,0.134816124411421,-1.438356021216001,42.06999969482422,1.6885194642764005,40.0099983215332,3.39536379483955,41.72000122070313,0.134816124411421
4866,2002-09-26,43.65999984741211,44.63999938964844,42.849998474121094,44.36000061035156,14060600.0,-0.009078563627131109,1.841275079397277,-0.5737705430622608,45.989697791208904,44.336156609581884,0.21488767487221594,0.637828246352413,0.03535478250634583,0.1400215112634271,6.856221011683683,1.7900009155273438,-0.91991794067944,-0.4545000076293917,-3.73032891534303,2.8213289000842465,-2.0924144614862143,1.183414446227431,1.7800266517426735,82.24638657668956,31.076817615021426,1.637914453856819,9,-0.8850002288818359,0.3599987030029297,-0.28999900817871094,-4.049999237060547,2.9399986267089844,3,0.114979397052408,1.6333388434656189,44.060001373291016,-1.438356021216001,42.06999969482422,1.6885194642764005,40.0099983215332,0.114979397052408
4867,2002-09-27,42.0,44.75,41.66999816894531,43.33000183105469,19147800.0,-0.03802106855734455,-2.095470682503048,1.9000005449561583,40.199332516658565,44.016730088536264,1.4522734544162503,2.141414906068988,1.979185960028893,1.7458046612067477,7.294342683840058,3.0800018310546875,-1.0011953008748407,-1.9454998016357408,-5.294369441586227,1.4033698383147453,-3.6199346216109802,-0.2710649816605013,3.0608248451185815,51.154538574170715,2.321493938525194,1.674434819975242,9,0.7749996185302734,2.019998550415039,1.9250011444091797,-2.3899993896484375,6.3600006103515625,4,0.18547621227446065,1.841275079397277,43.65999984741211,1.6333388434656189,44.060001373291016,-1.438356021216001,42.06999969482422,0.18547621227446065
4868,2002-09-30,41.70000076293945,42.93999862670898,40.77000045776367,41.459999084472656,22208100.0,-0.007142838977632016,-1.6790118514715942,-0.1804521413902688,34.736847459224236,42.343781634621685,1.3292639416683016,2.2969115255931456,2.527341740291007,1.9476180333383013,7.80091973602683,2.1699981689453054,-0.9758868199724233,-2.0789991378784194,-5.530393697255235,1.3723954214983962,-3.8046964175668307,-0.35330185819000803,3.049999237060547,44.646094988067816,1.284889013539626,1.7256972796884085,9,0.7649993896484446,2.309999465942383,2.3599987030029297,-1.9550018310546875,8.380001068115234,0,0.17673858026484246,-2.095470682503048,42.0,1.841275079397277,43.65999984741211,1.6333388434656189,44.060001373291016,0.17673858026484246
4869,2002-10-01,44.560001373291016,44.95000076293945,41.97999954223633,42.11000061035156,20965700.0,0.06858514527638482,-1.1918804748237288,10.208265119605818,46.73848006141869,41.814054865711434,-1.8174931081844221,-0.4590346459510144,-0.040349583908110276,-0.9700257062743347,7.759119278330721,3.25,-1.0554161229374088,0.7000013351440444,-2.7445186646743593,4.144521334962448,-1.022258664765161,2.42226133505325,-5.440002441406243,90.6698717422214,47.7452845555811,1.7222599999092034,10,-2.5200023651123047,-1.200002670288086,-0.5000019073486328,-4.81500244140625,1.6499977111816406,1,0.09649908223831294,-1.6790118514715942,41.70000076293945,-2.095470682503048,42.0,1.841275079397277,43.65999984741211,0.09649908223831294
4870,2002-10-02,44.75,45.97999954223633,44.400001525878906,44.400001525878906,19279900.0,0.0042638828737304735,-8.028599455040872,0.14285647556336833,48.98958421906871,43.11692201077217,-2.371299336427157,-0.6318083200611113,0.05987953552384795,-1.1863312320251396,7.536627087158465,1.5799980163574219,-1.1195353560228014,0.8584999084472642,-2.6074871865728966,4.324487003467425,-0.8744936390628197,2.591493455957348,-5.5134010314941335,76.39155934015244,31.551826552457257,1.7329935475100813,10,-2.200000762939453,-1.6000003814697266,-0.4875011444091797,-5.005001068115234,0.5900001525878906,2,0.0735195735313372,-1.1918804748237288,44.560001373291016,-1.6790118514715942,41.70000076293945,-2.095470682503048,42.0,0.0735195735313372
4871,2002-10-03,45.75,46.43000030517578,44.5099983215332,44.52000045776367,14957700.0,0.022346368715083775,-2.0719937988470494,3.514299727520436,50.23895401673361,44.539743416443514,-3.1122782360590264,-1.5083051698403978,-0.680323320100193,-2.2438146825655068,7.372086701614883,1.9200019836425781,-1.2575333270632,1.7309999465942383,-1.8145767450121042,5.276576638200581,-0.04178839920893296,3.5037882923974095,-6.243665008544916,87.98586000869427,42.78690132893452,1.7727883458031723,10,-2.9750003814697266,-2.645000457763672,-1.4375009536743164,-6.005001068115234,-1.6100006103515625,3,0.017704948050077052,-8.028599455040872,44.75,-1.1918804748237288,44.560001373291016,-1.6790118514715942,41.70000076293945,0.017704948050077052
4872,2002-10-04,43.65999984741211,46.06999969482422,43.58000183105469,45.95000076293945,18705900.0,-0.04568306344454409,-1.0326538492678887,-1.8617900551115412,45.58265494125058,45.32162378183157,-0.8025457695144169,0.5226441770124808,1.4941905786761183,-0.2851890216331796,7.783359788192626,2.4899978637695312,-1.5103968082307517,-0.30450019836425923,-3.8362481499910785,3.22724775326256,-2.0703741741776653,1.4613737774491469,-3.7382449371337856,51.06006126430933,3.836711809968655,1.7658739758134083,10,-0.8249988555908203,-0.5550003051757812,0.6049985885620117,-3.9150009155273438,0.5400009155273438,4,0.06733849374677092,-2.0719937988470494,45.75,-8.028599455040872,44.75,-1.1918804748237288,44.560001373291016,0.06733849374677092
4873,2002-10-07,44.70000076293945,45.40999984741211,43.15999984741211,43.29999923706055,18261100.0,0.02382045165281843,-1.6785709420029882,-0.6113541336975896,48.78679079297426,46.01995292371405,-1.237436813208184,-0.5660690809827216,0.5061081161179288,-1.4448250295942842,8.28277557005476,2.25,-1.254481614000376,0.7480007171630874,-2.7708068473712544,4.266808281697429,-1.0114030651040835,2.5074044994302582,-4.387751128967281,61.12361245768473,10.736416911344541,1.7594037822671702,10,-1.1000003814697266,-1.595001220703125,1.0049982070922852,-4.9550018310546875,0.8199996948242188,0,0.0818791898197595,-1.0326538492678887,43.65999984741211,-2.0719937988470494,45.75,-8.028599455040872,44.75,0.0818791898197595
4874,2002-10-08,45.790000915527344,46.34000015258789,45.0099983215332,45.06000137329102,22168900.0,0.024384790469435647,-2.2048018898708985,0.5214276761434492,50.76923397302224,45.78128619683997,-1.9492460235089695,-1.7671490245464483,-0.5388694902914537,-2.6333693872680755,8.45174557155729,1.6399993896484375,-0.9300989376054147,1.8510007858276367,-1.6369573967524715,5.338958968407745,0.10702169453758614,3.5949798771176873,-5.110686241282956,80.42815596160105,30.333771099975607,1.7439790912900532,10,-2.190000534057617,-2.6850013732910156,0.03499794006347656,-6.045001983642578,-0.8400001525878906,1,0.09368859641303495,-1.6785709420029882,44.70000076293945,-1.0326538492678887,43.65999984741211,-2.0719937988470494,45.75,0.09368859641303495
4875,2002-10-09,45.61999893188477,46.38999938964844,45.25,45.34000015258789,17751400.0,-0.0037126442507871005,-3.956528950292737,0.38356021216002184,60.71216410300995,47.41711578704009,-1.7150422672495367,-1.685949515911112,-0.3722819143705536,-2.5693294351880454,8.236594605815014,1.1399993896484375,-0.46722911804408085,1.6824989318847727,-1.8023852550821928,5.167383118851738,-0.05994316159871005,3.4249410253682555,-4.595643119784498,75.22931926911832,18.263790396416198,1.7424420934834821,10,-2.019998550415046,-2.5149993896484446,0.06499958038329368,-5.875000000000007,1.5800018310546804,2,0.012932927803632976,-2.2048018898708985,45.790000915527344,-1.6785709420029882,44.70000076293945,-1.0326538492678887,43.65999984741211,0.012932927803632976
4876,2002-10-10,48.2400016784668,48.27999877929688,45.4000015258789,45.54999923706055,22415500.0,0.057431012887438904,1.0794229196103216,9.607193460490219,66.99686252281009,50.39461912105693,-4.042122295035959,-4.276323993971587,-2.9701604199203757,-5.266764375344167,8.731055480729918,2.879997253417983,-0.10757841829892101,4.144501686096191,0.18701936998228064,8.101984002210102,2.165760528039236,6.123242844153147,-6.8913071967819945,99.21880646144274,36.01273307798045,1.9787411580569552,10,-3.7150020599365234,-4.5400028228759695,-2.5775022506713867,-8.495002746582031,-0.4900016784667969,3,-0.0601161157747927,-3.956528950292737,45.61999893188477,-2.2048018898708985,45.790000915527344,-1.6785709420029882,44.70000076293945,-0.0601161157747927
4877,2002-10-11,48.09000015258789,49.27999877929688,47.54999923706055,48.75,20324400.0,-0.0031094842591157246,1.0116304085058923,-0.24535288044834705,72.92848204581966,54.638134075123084,-3.2826085256388,-4.148417679643757,-2.727108655528248,-5.177650861719215,9.619432686554482,1.7299995422363352,-0.055672709987220514,3.873500061035159,-0.42036536433331406,8.167365486403632,1.726567348350919,6.020432773719399,-6.186801327094123,80.55557460134216,10.444387801727146,2.146932712684237,10,-2.460000991821289,-3.890001296997063,-2.432499885559082,-8.345001220703125,-1.8899993896484375,4,-0.08213767416107798,1.0794229196103216,48.2400016784668,-3.956528950292737,45.61999893188477,-2.2048018898708985,45.790000915527344,-0.08213767416107798
4878,2002-10-14,49.18999862670898,49.47000122070313,48.099998474121094,48.22999954223633,14298400.0,0.02287374653006502,-1.245903894739487,-1.4545444036644113,71.36853462339957,57.37480680423207,-3.5854698319254297,-5.208288907657,-3.722902386434164,-6.345213414268237,10.58202320167386,1.3800010681152415,0.193087299500867,4.778498649597161,-0.04250508812442888,9.59950238731875,2.3679967807363624,7.189000518457959,-6.5491198058348985,93.72191901385833,19.48054721113951,2.4105018688607958,10,-2.87499809265136,-4.894998550415025,-3.857499122619622,-9.444999694824212,-3.459999084472649,0,-0.10144334220534168,1.0116304085058923,48.09000015258789,1.0794229196103216,48.2400016784668,-3.956528950292737,45.61999893188477,-0.10144334220534168
4879,2002-10-15,50.47999954223633,50.5,49.36000061035156,49.9900016784668,20376400.0,0.026224861791862564,3.301894397420395,0.5104149281962066,70.11276775769514,59.721827197412786,-4.411303623545912,-6.40865589743705,-4.849973334577598,-7.748175623331264,11.33880541736786,1.3100013732910227,0.7540542270442359,5.802999496459961,0.27333922952758627,11.332659763392336,3.03816936299377,8.567829629926152,-7.019626033382764,99.61903889973959,25.58418747617941,2.7648301334661887,10,-3.6499996185302734,-5.670000076293945,-5.252499580383301,-10.735000610351562,-3.6599998474121094,1,-0.09825671809530534,-1.245903894739487,49.18999862670898,1.0116304085058923,48.09000015258789,1.0794229196103216,48.2400016784668,-0.09825671809530534
4880,2002-10-16,50.38000106811523,51.5099983215332,49.83000183105469,49.86000061035156,15647200.0,-0.001980952357922172,-4.793111159343081,1.0612300506033332,71.45593757734137,62.079269815258094,-3.8316425697717875,-6.24281165036367,-4.649645788400328,-7.731092081599201,12.498859753699405,1.6799964904785156,1.484018969596697,5.458000946044912,-0.6277086202186837,11.543710512308508,2.4151461629131177,8.500855729176706,-5.934079850501163,81.50576356731186,8.15809265091417,3.0428547831317974,10,-3.045001983642571,-5.065002441406243,-5.3100013732910085,-10.635002136230462,-2.5200004577636648,2,-0.10778086919518437,3.301894397420395,50.47999954223633,-1.245903894739487,49.18999862670898,1.0116304085058923,48.09000015258789,-0.10778086919518437
4881,2002-10-17,50.1500015258789,52.0,49.349998474121094,51.38999938964844,17367800.0,-0.004565294508933504,1.1544735870883305,-2.3846091772732736,78.63668166988802,65.75193945177337,-3.254065947948284,-5.662009858129025,-4.36795577730539,-7.600557134853624,12.797174552442359,2.6500015258789062,1.8445113024846265,4.821001243591304,-1.5278005658989784,11.169803053081587,1.646600338846163,7.995402148336446,-4.573827971637776,58.42700770911594,-16.995622061800447,3.174400904745141,10,-2.5700016021728445,-4.590002059936516,-4.7775011062622,-10.405002593994134,-2.700000762939446,3,-0.05882354283513147,-4.793111159343081,50.38000106811523,3.301894397420395,50.47999954223633,-1.245903894739487,49.18999862670898,-0.05882354283513147
4882,2002-10-18,50.47999954223633,50.97000122070313,49.54999923706055,50.04999923706055,14499200.0,0.006580219467932524,1.0141819795251288,-0.3467750370703055,80.78540485274361,69.30734101396996,-2.810460129619649,-5.588612464388433,-4.715832492563088,-8.01330310451818,12.52232038971169,1.4200019836425852,2.1879146692343454,4.71299934387207,-1.7941730810546233,11.220171768798764,1.4594131314087235,7.966585556335417,-3.747537227758606,61.02564453686659,-17.534468457157807,3.2535862124633486,10,-1.9750003814697266,-4.920000076293945,-5.062499046325684,-10.735000610351562,-3.6300010681152344,4,-0.05408081551094612,1.1544735870883305,50.1500015258789,-4.793111159343081,50.38000106811523,3.301894397420395,50.47999954223633,-0.05408081551094612
4883,2002-10-21,50.38000106811523,50.68000030517578,49.4900016784668,50.1500015258789,13647800.0,-0.001980952357922172,1.8674734234461474,0.5348822767516546,75.30434649923569,72.03346462799368,-2.0339100439566877,-4.924360086835712,-4.625571976655429,-7.9894905691569065,11.67437532367039,1.1899986267089844,2.4611273524843185,4.094500732421871,-2.127539890074587,10.316541354918328,0.9834804211736454,7.205521043670096,-2.6993819702434934,38.86800003454791,-36.58394688115019,3.111020311248229,10,-1.7550010681152273,-4.8200016021728445,-4.962500572204583,-10.635002136230462,-3.3600006103515554,0,-0.08296943661283951,1.0141819795251288,50.47999954223633,1.1544735870883305,50.1500015258789,-4.793111159343081,50.38000106811523,-0.08296943661283951
4884,2002-10-22,49.79999923706055,50.52999877929688,49.36000061035156,49.849998474121094,13002800.0,-0.011512541063079751,-1.5161345895903644,-0.21738841988290514,71.23632412148893,73.20281574115802,-0.9222562251052722,-3.937427126391384,-4.070308031643378,-7.450062647703021,11.491101578304665,1.1699981689453196,3.0247570840385904,3.1279989242553725,-2.9501606377619254,9.20615848627267,0.08891914324672001,6.167078705264025,-1.3418915768057218,16.981151087835872,-55.94148267675807,3.0390797810086494,10,-1.0999984741210938,-4.239999771118164,-4.382498741149902,-10.055000305175781,-1.5099983215332031,1,-0.08172690275455619,1.8674734234461474,50.38000106811523,1.0141819795251288,50.47999954223633,1.1544735870883305,50.1500015258789,-0.08172690275455619
4885,2002-10-23,50.0,50.15999984741211,48.70000076293945,49.95000076293945,18507800.0,0.004016079638624159,6.891909725444104,-1.0,69.1613998179678,73.44331988506443,-0.4868086618172782,-3.8679108506305155,-4.21779595561658,-7.650926358042561,11.981566759416564,1.4599990844726562,3.4952033003086314,3.0309997558593764,-3.090110853121672,9.152110364840425,-0.029555548631151396,6.091555060349904,2.0,39.39392538219229,-30.316985187963596,3.0605553044905247,10,-0.22500038146972656,-4.440000534057617,-4.492500305175781,-10.255001068115234,-2.799999237060547,2,-0.06360000610351557,-1.5161345895903644,49.79999923706055,1.8674734234461474,50.38000106811523,1.0141819795251288,50.47999954223633,-0.06360000610351557
4886,2002-10-24,48.68000030517578,50.52000045776367,48.6500015258789,50.5,24036200.0,-0.026399993896484397,1.010750879841185,-36.40054932478828,74.32169937312568,73.59812181032063,1.008190481382762,-2.2688682742563344,-2.9201465587247313,-6.326860104062007,12.704116420438416,1.8699989318847727,3.8451589531319073,1.4600000381469727,-4.499353406447007,7.419353482740952,-1.5196766841500207,4.439676760443966,3.253999710083008,1.293051001851742,-67.8533389590805,2.979676722296991,10,1.3699989318847656,-3.1200008392333984,-3.015000343322754,-8.935001373291016,-0.1100006103515625,3,-0.016844693707551928,6.891909725444104,50.0,-1.5161345895903644,49.79999923706055,1.8674734234461474,50.38000106811523,-0.016844693707551928
4887,2002-10-25,49.790000915527344,50.09000015258789,48.81999969482422,48.81999969482422,12688800.0,0.022801984457538005,-1.6185543495359447,-0.5329677930505426,74.49469962848018,73.94547347755183,0.18404935713861192,-2.9147804979378975,-4.049086556217972,-7.44402175526433,12.956108104005049,1.4099998474121094,4.065448542684166,2.1805006027221694,-3.3448150843938365,7.705816289838175,-0.5821572408358335,4.943158446280172,2.0126391601562474,56.157639170763396,-13.42510481798859,2.762657843558003,10,0.5349998474121094,-4.230001449584961,-4.827502250671387,-10.045001983642578,-2.6399993896484446,4,-0.04699739123439428,1.010750879841185,48.68000030517578,6.891909725444104,50.0,-1.5161345895903644,49.79999923706055,-0.04699739123439428
4888,2002-10-28,49.06999969482422,50.36999893188477,48.81999969482422,50.09000015258789,12207600.0,-0.014460759338499773,-1.0394720661347936,-1.0515455403492213,66.36725239884204,73.52930510434592,0.9892710775106721,-1.7015676671591748,-3.348077435427925,-6.692010444580561,12.90498063065765,1.549999237060554,3.9107371954916346,1.0919994354248033,-3.7094985359454355,5.893497406795042,-1.3087495502603161,3.4927484211099227,2.6065348388671836,22.340360773492083,-43.97564802510861,2.400748985685119,10,1.2550010681152344,-3.510000228881836,-4.7925004959106445,-9.325000762939453,-2.1399993896484375,0,-0.04524151690462075,-1.6185543495359447,49.790000915527344,1.010750879841185,48.68000030517578,6.891909725444104,50.0,-0.04524151690462075
4889,2002-10-29,48.86000061035156,49.75,47.849998474121094,49.20000076293945,13536100.0,-0.004279581939651167,1.638893524810126,0.3333333333333333,66.10338586567637,72.93457713638314,1.0563987240262591,-1.2152105126103834,-3.1241181224391426,-6.426308008152304,13.632801303722053,1.9000015258789062,3.6666319440740978,0.6670003890991225,-3.867754910161068,5.201755688359313,-1.6003772605309763,2.9343780387292213,2.6954726030273406,37.82776726077794,-26.23052261804488,2.2673776496300957,10,1.0649986267089844,-3.239999771118164,-5.297501564025879,-9.115001678466797,-0.8300018310546804,1,-0.03765861910771373,-1.0394720661347936,49.06999969482422,-1.6185543495359447,49.790000915527344,1.010750879841185,48.68000030517578,-0.03765861910771373
4890,2002-10-30,48.040000915527344,49.709999084472656,47.79999923706055,48.81999969482422,12699200.0,-0.016782637834238834,-2.031740649466246,2.2941130271853156,48.78934138268488,69.61820599336058,1.6869650324537773,-0.14344918791108796,-2.3074583177997,-5.563749333376165,14.782054747510976,1.9099998474121094,3.374016551769067,-0.3174993515014677,-4.555348351012007,3.920349648009072,-2.436423851256741,1.8014251482538057,3.293143813496094,8.823587160183555,-48.68916972858478,2.118924499755271,10,1.3449993133544922,-1.6550006866455078,-4.6425018310546875,-8.295001983642578,1.3600006103515554,2,0.005203996570266378,1.638893524810126,48.86000061035156,-1.0394720661347936,49.06999969482422,-1.6185543495359447,49.790000915527344,0.005203996570266378
4891,2002-10-31,46.56000137329102,48.27999877929688,45.45000076293945,48.25,37069100.0,-0.030807650167174794,2.234290497459388,2.1666682968817157,42.022943881366494,65.31126588542979,2.910209097553512,1.4760214325782854,-0.8812703933927466,-4.00050537213729,15.419617837810312,2.829998016357429,2.9724769798062383,-1.837998962402338,-5.985442542724684,2.3094446179200077,-3.911720752563511,0.2357228277588348,4.490491716375381,22.56099641170224,-30.71358362639822,2.0737217901611738,10,1.5049991607665945,-0.1750011444091868,-3.1625022888183665,-6.815002441406257,1.0799980163574148,3,0.013745690952998268,-2.031740649466246,48.040000915527344,1.638893524810126,48.86000061035156,-1.0394720661347936,49.06999969482422,0.013745690952998268
4892,2002-11-01,46.599998474121094,47.0,45.83000183105469,46.70000076293945,18579600.0,0.0008590442364766471,2.342848267856851,0.05917300004740185,34.818278537463044,60.81281388967727,2.527777004728165,1.75769275653834,-1.0028036798774735,-3.9469193834959597,16.141882850634737,1.1699981689453125,2.5312907858872293,-1.9450017929077177,-5.559536826492547,1.6695332406771115,-3.7522693097001323,-0.1377342761153031,3.8904453828726133,23.373945918117304,-23.760503162804905,1.8072675167924162,11,1.3900012969970703,-0.2149982452392578,-3.2024993896484375,-6.549999237060547,0.48000335693359375,4,0.042274705691184744,2.234290497459388,46.56000137329102,-2.031740649466246,48.040000915527344,1.638893524810126,48.86000061035156,0.042274705691184744
4893,2002-11-04,48.36000061035156,48.97000122070313,47.31000137329102,47.4000015258789,15854900.0,0.037768287421894975,-1.9122819932808115,-9.599771123402704,38.222223164123186,57.14458044996996,0.5041180066364248,0.3014005807979032,-2.784629548135385,-5.59624620171293,16.93926213263022,2.3700027465820384,2.031973086538926,-0.367999649047853,-3.5014700778948438,2.765470779799138,-1.9347348634713484,1.1987355653756424,1.626398937236722,67.6744270634189,26.056192233215164,1.566735214423495,11,-0.375,-1.9750003814697266,-4.962501525878906,-7.200000762939453,-1.0900001525878906,0,-0.02502065899919903,2.342848267856851,46.599998474121094,2.234290497459388,46.56000137329102,-2.031740649466246,48.040000915527344,-0.02502065899919903
4894,2002-11-05,50.08000183105469,50.36000061035156,47.93999862670898,48.09000015258789,14858900.0,0.03556660874679474,-1.1135344846254622,2.0729203919605026,48.58757407140672,54.85859981146318,-1.309718860569987,-1.1391293018521509,-4.493055578573852,-7.232448614539422,18.313964390225422,2.4200019836425852,1.4817983798657366,1.1375015258789034,-1.7247533129935775,3.9997563647513843,-0.2936258935573406,2.5686289453151474,-4.630001068115234,94.29737702650944,55.34010072661174,1.4311274194362418,11,-2.095001220703125,-3.0900020599365234,-6.842501640319824,-8.920001983642578,0.3699989318847656,1,-0.06289938919142746,-1.9122819932808115,48.36000061035156,2.342848267856851,46.599998474121094,2.234290497459388,46.56000137329102,-0.06289938919142746
4895,2002-11-06,46.209999084472656,47.5,45.1500015258789,47.33000183105469,37586600.0,-0.07727640984594042,2.2191780106080103,-0.5628149758370762,36.185126749049154,50.62120285323244,2.197193609894704,2.927432081545575,-0.6036609105877204,-3.340537417298634,19.213700232752007,4.930000305175788,0.9965005604735495,-2.7620012283325224,-5.4890405197022645,-0.03496193696278027,-4.12552087401739,-1.3984815826476549,4.150001525878906,20.34544615857732,-15.481939872997454,1.3635196456848695,11,1.5500011444091797,1.3700008392333984,-3.510000228881836,-5.049999237060547,4.1100006103515625,2,0.03938540858867445,-1.1135344846254622,50.08000183105469,-1.9122819932808115,48.36000061035156,2.342848267856851,46.599998474121094,0.03938540858867445
4896,2002-11-07,45.34000015258789,46.90999984741211,44.93000030517578,45.40999984741211,15492300.0,-0.018827070961295433,-3.4494402249387077,0.06249957425358138,32.635140777765045,45.97014075870854,2.84250959295354,3.761905376500742,0.27698739679281914,-2.4622485367990805,19.348467244727768,1.9799995422363281,0.5463982800624549,-3.4870000839233413,-6.651262145724871,-0.32273802212181124,-5.06913111482411,-1.9048690530225727,5.020000457763672,7.550641332769442,-24.05291993963939,1.5821310309007666,11,2.309999465942383,2.239999771118164,-2.4900007247924805,-3.7750015258789062,5.1699981689453125,3,0.08954568503809934,2.2191780106080103,46.209999084472656,-1.1135344846254622,50.08000183105469,-1.9122819932808115,48.36000061035156,0.08954568503809934
4897,2002-11-08,44.13999938964844,45.7400016784668,43.900001525878906,45.61999893188477,14634300.0,-0.02646671281210744,1.1395287975532782,21.142942779291655,30.377359803324822,41.97126380365108,3.5277553706491815,4.902144534510619,1.4674653797575772,-1.257338817734606,19.257489036508062,1.8400001525878906,0.06431485230663014,-4.4895008087158175,-8.278801977262852,-0.7001996401687833,-6.384151392989338,-2.594850224442297,6.002801208496095,3.715137736573267,-25.855437800408694,1.8946505842735175,11,2.990001678466797,3.440000534057617,-1.1999998092651367,-2.575000762939453,7.479999542236335,4,0.07929315922964886,-3.4494402249387077,45.34000015258789,2.2191780106080103,46.209999084472656,-1.1135344846254622,50.08000183105469,0.07929315922964886
4898,2002-11-11,44.20000076293945,45.52999877929688,44.15999984741211,44.9900016784668,12935600.0,0.0013593424132463117,-2.1494128892513733,0.5337845674827862,31.794549101934223,38.159170829901946,3.022103286028141,4.68957409235103,1.409725454769017,-1.284728683452954,19.086514182852977,1.3899993896484446,-0.40205076395258743,-4.179999542236331,-8.441593479757387,0.0815943952847249,-6.310796510996859,-2.049202573475803,5.568231890869143,4.643951696241401,-25.423624642289703,2.130796968760529,11,2.9300003051757812,3.3799991607666016,-1.2300004959106445,-2.6350021362304688,7.549999237060547,0,0.06515839408152324,1.1395287975532782,44.13999938964844,-3.4494402249387077,45.34000015258789,2.2191780106080103,46.209999084472656,0.06515839408152324
4899,2002-11-12,45.52000045776367,45.790000915527344,44.5,44.52000045776367,14661900.0,0.029864245973746817,-1.4807688075413563,-1.2658213178556597,36.424246950034636,36.78527144849637,1.3169966601565406,3.1399162305044115,0.17474960620955926,-2.5502186560745415,18.456740920352633,1.5900001525878906,-0.9619701006452601,-2.611999893188475,-6.935866133515674,1.7118663471387237,-4.773933013352071,-0.4500667730248793,3.8961383283691404,44.999989403614215,15.446557880982464,2.161933120163598,11,1.6100006103515625,2.4300003051757812,-2.1675004959106445,-1.5000019073486328,5.25,1,0.03844463933219333,-2.1494128892513733,44.20000076293945,1.1395287975532782,44.13999938964844,-3.4494402249387077,45.34000015258789,0.03844463933219333
4900,2002-11-13,44.95000076293945,46.20000076293945,44.43000030517578,45.02000045776367,15890700.0,-0.012521961535415627,-2.189188260361537,-0.06999969482421875,38.1587344799382,36.35591484833767,1.5674154940543232,3.4596331021016695,0.7868619518345668,-1.9497066421280067,17.346647256136716,1.7700004577636719,-1.4093045333745806,-2.9104995727539062,-7.321073243358207,1.5000740978503941,-5.11578640805606,-0.7052127374517525,4.135169787578121,34.88371503561864,1.6830160813400639,2.2052868353021515,11,2.1800003051757812,3.0,-1.5975008010864258,-0.9300022125244141,6.529998779296875,2,0.12235817367404045,-1.4807688075413563,45.52000045776367,-2.1494128892513733,44.20000076293945,1.1395287975532782,44.13999938964844,0.12235817367404045
4901,2002-11-14,47.20000076293945,47.25,45.209999084472656,45.5,12641700.0,0.0500556165030166,1.26666864465868,-24.2858310626703,42.33274226993189,37.19085526305643,-0.6506793379056433,1.0301089655117295,-1.3643531007702236,-4.137917726165554,16.046226400210916,2.299999237060547,-1.817203991357367,-0.5129995346069336,-4.7966730504443404,3.7706739812304733,-2.654836292525637,1.6288372233117698,1.5740596460997978,98.50748478105905,65.39297135903487,2.141836757918705,11,-0.06999969482421875,0.75,-3.847500801086426,-3.180002212524414,4.439998626708984,3,0.06610167121722865,-2.189188260361537,44.95000076293945,-1.4807688075413563,45.52000045776367,-2.1494128892513733,44.20000076293945,0.06610167121722865
4902,2002-11-15,47.75,48.5,46.9000015258789,46.90999984741211,14644700.0,0.011652526020558884,-2.720940548165123,0.4941175150624376,46.05263277974596,38.060900775903406,-1.1403117699929268,0.279424636066679,-1.8571083727354818,-4.624697631925102,14.887716663187089,1.5999984741211009,-1.9587998685189447,0.1734996795654311,-3.908147782884761,4.255147142015623,-1.867324051659665,2.214323410790527,-3.8499984741210938,82.71889461679433,46.24871577799113,2.040823731225095,11,-0.6199989318847656,0.20000076293945312,-3.637500762939453,-3.730001449584961,3.700000762939453,4,0.05780101196928178,1.26666864465868,47.20000076293945,-2.189188260361537,44.95000076293945,-1.4807688075413563,45.52000045776367,0.05780101196928178
4903,2002-11-18,46.20000076293945,48.63999938964844,46.16999816894531,48.47999954223633,11992900.0,-0.03246071700650355,-1.111108575229289,-2.7142837680119527,42.635659897163706,37.39957697876529,0.0794219331552597,1.5812856299916902,-0.27314365939740526,-3.0307080843781193,13.562241970117109,2.470001220703125,-1.9512455282620778,-1.1674995422363281,-5.068802509428956,2.7338034249562995,-3.1181510258326455,0.7831519413599892,-2.207999267578124,42.0427753604935,5.507030296818577,1.9506514835963147,11,0.06999969482421875,1.75,-1.2850017547607422,-2.0000019073486257,4.479999542236328,0,0.11731597574546182,-2.720940548165123,47.75,1.26666864465868,47.20000076293945,-2.189188260361537,44.95000076293945,0.11731597574546182
4904,2002-11-19,45.72999954223633,46.86999893188477,45.56999969482422,46.11999893188477,12617500.0,-0.010173186427307357,-2.6619744038856434,0.17105245546171557,43.4782580600275,38.209924902207334,-0.1480885675975756,1.8242700554608007,0.19060021285972795,-2.5252301672940547,12.140981628759494,1.299999237060554,-1.8927421818836194,-1.4340007781982393,-5.224068013204885,2.3560664568084064,-3.3290343957015622,0.46103283930508354,-1.5520781311035137,30.878848450471448,-8.783813124589901,1.8950336175033224,11,0.5400009155273438,2.220001220703125,-0.4249992370605469,-1.4349994659423757,3.8100013732910156,1,0.1316422593051545,-1.111108575229289,46.20000076293945,-2.720940548165123,47.75,1.26666864465868,47.20000076293945,0.1316422593051545
4905,2002-11-20,46.81999969482422,47.209999084472656,45.7599983215332,45.93000030517578,13834000.0,0.023835560102754005,-1.3577183830689932,-2.2820532884697733,50.750572369659935,40.22275063464009,-1.2767213935939594,0.5099631441766093,-0.8802253094856738,-3.5168507885478775,11.16551947659016,1.4799995422363281,-1.9770452456810972,-0.18500061035156534,-3.7332164101367837,3.363215189433653,-1.959108510244178,1.5891072895410474,-2.4635951645507816,46.938789128447404,4.901674047454598,1.7741078998926096,11,-0.5499992370605469,1.1300010681152344,-1.0,-2.010000228881836,2.3400001525878906,2,0.08436567254775329,-2.6619744038856434,45.72999954223633,-1.111108575229289,46.20000076293945,-2.720940548165123,47.75,0.08436567254775329
4906,2002-11-21,47.86000061035156,47.91999816894531,46.290000915527344,47.04999923706055,14624200.0,0.022212749301711687,2.5053836656507773,0.9101145267200439,53.43886908430643,42.78514055474916,-2.147501018602668,-0.6267539177742734,-1.8701957487417218,-4.428912172458013,10.103364340756393,1.6299972534179688,-2.3043812045755345,0.8960002899169908,-2.5891108542939634,4.381111434127945,-0.8465552821884827,2.6385558620224643,-3.3322522857031274,74.59287111292251,28.947666733128244,1.7425555721054762,11,-1.460000991821289,0.09000015258789062,-1.5350017547607422,-2.545001983642578,0.4799995422363281,3,0.07563725210445993,-1.3577183830689932,46.81999969482422,-2.6619744038856434,45.72999954223633,-1.111108575229289,46.20000076293945,0.07563725210445993
4907,2002-11-22,47.45000076293945,48.06000137329102,46.97000122070313,47.86000061035156,12513200.0,-0.008566649439687435,1.6913538384736997,-0.5061717929517701,47.31879912376632,44.51005722384161,-1.3618096342877877,-0.4227227623498635,-1.4329183944550365,-3.8741748656317014,9.00860588844925,1.0900001525878906,-2.1412082417362797,0.6030004501342745,-2.630691770567715,3.836692670836264,-1.0138456602167167,2.2198465604852657,-2.7577623956910173,61.2378258957084,17.619945474623606,1.6168461103509941,11,-0.9150009155273438,-0.0149993896484375,-0.8800010681152344,-1.8900012969970703,1.8699989318847656,4,0.08830344698290404,2.5053836656507773,47.86000061035156,-1.3577183830689932,46.81999969482422,-2.6619744038856434,45.72999954223633,0.08830344698290404
4908,2002-11-25,46.849998474121094,48.43000030517578,46.27000045776367,47.5099983215332,13484600.0,-0.01264493739032746,-1.3736315790576838,1.609756324491296,39.81071888604143,44.88633188339793,-0.387079602378428,0.002566606905425317,-0.799797953205001,-3.1672210771921243,7.572737237542448,2.1599998474121094,-1.8403576871873994,0.11399822235107138,-2.946153064315155,3.1741495090172975,-1.4160774209820417,1.6440738656841845,-1.9998496659766545,44.755192522127906,7.236130479188546,1.5300756433331146,11,-0.3149986267089844,0.44000244140625,0.18250083923339844,-1.289999008178711,2.3400001525878835,0,0.0981857510915245,1.6913538384736997,47.45000076293945,2.5053836656507773,47.86000061035156,-1.3577183830689932,46.81999969482422,0.0981857510915245
4909,2002-11-26,47.02000045776367,48.0,46.22999954223633,46.2599983215332,16648000.0,0.003628644379497281,-3.317075893895552,-1.151518654451926,53.33333751955621,46.57239888779993,-0.3597634269947463,-0.3292313423277946,-0.930154882876792,-3.198498308855001,6.777746101570012,1.7700004577636719,-1.3508697044815534,0.37600021362304403,-2.5216030274522367,3.273603454698325,-1.0728014069145928,1.8248018341606809,-2.0182576263590732,47.191056184591204,7.189844540621387,1.4488016205376402,11,-0.095001220703125,0.19499969482421875,0.07249927520751953,-1.460000991821289,3.25,1,0.07783921335134303,-1.3736315790576838,46.849998474121094,1.6913538384736997,47.45000076293945,2.5053836656507773,47.86000061035156,0.07783921335134303
4910,2002-11-27,48.290000915527344,48.540000915527344,47.31000137329102,47.31999969482422,11489100.0,0.02700979254358926,-1.4848529219103026,1.2763138081614214,61.75298465702243,48.73020359747665,-1.2361556587764895,-1.6649025323054545,-2.1549291750733843,-4.3005427319782825,6.083398187887409,1.5200004577636719,-0.8371084072390502,1.6335006713867202,-1.2914868468402076,4.558488189613648,0.17100691227325626,3.095994430500184,-3.142727821792988,89.17749561144936,43.209647684118316,1.4624937591134628,11,-1.1850013732910156,-1.0799999237060547,-1.1600008010864258,-2.730001449584961,1.9500007629394531,2,0.025885275963995147,-3.317075893895552,47.02000045776367,-1.3736315790576838,46.849998474121094,1.6913538384736997,47.45000076293945,0.025885275963995147
4911,2002-11-29,47.20000076293945,48.4000015258789,46.9900016784668,48.4000015258789,4511800.0,-0.022571963800427475,1.349998251598214,-1.2371126317445262,62.29903470422159,50.53535936686284,-0.16333156516737546,-0.552841291229285,-0.9195706627953371,-3.0088985383288076,6.347486249128309,1.4099998474121023,-0.48592578689568455,0.5115005493164091,-2.423029727249613,3.4460308258824313,-0.955764588966602,1.9787656875994202,-1.913018617368536,41.991369871836156,-8.936114152231411,1.46726513828301,11,-0.095001220703125,0.010000228881835938,0.467498779296875,-1.6400012969970703,1.6800003051757741,4,0.04152540366083235,-1.4848529219103026,48.290000915527344,-3.317075893895552,47.02000045776367,-1.3736315790576838,46.849998474121094,0.04152540366083235
4912,2002-12-02,48.56999969482422,49.36000061035156,47.68999862670898,48.90999984741211,16002500.0,0.02902540063008785,1.693547940527731,0.2833332803514622,65.8909007982009,53.11927502253364,-1.5698698479714466,-1.8632133140723965,-2.115945849558962,-4.19725807871928,6.815231670404982,2.1599998474121094,-0.07663339707394812,1.7829994201660142,-1.2689243987693715,4.8349232391014,0.2570375106983249,3.3089613296337035,-3.1488968594902005,74.76036274955486,17.235657176519695,1.5259619094676922,12,-1.1049995422363281,-1.4349994659423828,-0.7650003433227539,-3.010000228881836,1.1199989318847585,0,-0.004735424000030131,1.349998251598214,47.20000076293945,-1.4848529219103026,48.290000915527344,-3.317075893895552,47.02000045776367,-0.004735424000030131
4913,2002-12-03,47.1500015258789,48.41999816894531,47.13000106811523,48.290000915527344,10334300.0,-0.029236116488932984,-1.1864351986551436,3.3529378765609605,55.88447941785247,54.49774406229197,-0.001053275638085438,-0.5676150749463318,-0.4801177542286226,-2.6002773032762505,6.531547823262812,1.4399986267089915,0.07931447805244574,0.4235012054443317,-2.543931503741895,3.3909339146305584,-1.0602151491487817,1.907217560037445,-1.492564824043825,29.39302459077308,-28.48843713779104,1.483716354593114,12,0.40999794006348367,-0.015001296997063207,0.7924985885620188,-1.5900020599365163,3.289997100830078,1,0.04602328947442946,1.693547940527731,48.56999969482422,1.349998251598214,47.20000076293945,-1.4848529219103026,48.290000915527344,0.04602328947442946
4914,2002-12-04,46.93000030517578,47.81000137329102,46.56000137329102,46.9900016784668,12469800.0,-0.004665985441853482,-2.1250029802351365,0.05263281176801241,57.33332956573215,55.22916152852221,0.4549073319147823,-0.6278966078759538,-0.10880325674630598,-2.151202127000687,5.456964304601962,1.25,0.1112500928212512,0.36100006103515625,-2.157403133065202,2.8794032551355144,-0.8982015360150228,1.6202016580853353,-1.0504097688297165,13.214251167910538,-45.61094417546551,1.2592015970501795,12,0.8649997711181641,0.20000076293945312,1.0124998092651367,-1.3700008392333984,4.590000152587891,2,0.04815679324178368,-1.1864351986551436,47.1500015258789,1.693547940527731,48.56999969482422,1.349998251598214,47.20000076293945,0.04815679324178368
4915,2002-12-05,48.02999877929688,48.22000122070313,47.25,47.77000045776367,13239800.0,0.023439132047049727,2.031238637921432,-4.333206179668247,53.360315232932805,55.22043332281403,-0.5089212125126465,-1.6701854668361662,-1.1057401408286225,-3.042145459562576,5.915813210309919,1.2900009155273509,0.37644397880063707,1.3699985504150476,-1.224173035067281,3.964170135897376,0.07291275767388328,2.667084343156212,-1.9415836385104868,52.49992166244566,-1.2517925478304832,1.2970857927411643,12,-0.2349987030029368,-0.8999977111816477,-0.25749874114990945,-2.4699993133544993,3.0699996948242116,3,0.04663755434931072,-2.1250029802351365,46.93000030517578,-1.1864351986551436,47.1500015258789,1.693547940527731,48.56999969482422,0.04663755434931072
4916,2002-12-06,49.4000015258789,49.63000106811523,47.02000045776367,47.27999877929688,17042600.0,0.028523897176790047,1.0232548511677753,8.153909356338763,56.26423993711108,56.21437119096345,-1.8299397012310195,-2.8674428869467974,-2.3417416214024556,-4.260545228148111,6.566624739648362,2.6100006103515554,0.7125585765361748,2.537001228332514,-0.25046039262440445,5.324462849289432,1.1432704178540547,3.930732038810973,-3.1152912569185958,92.50815748861179,40.66824568849617,1.39373081047846,12,-1.470001220703118,-2.2700004577636648,-1.5150012969970632,-3.8400020599365163,1.319999694824233,4,0.017004051146594534,2.031238637921432,48.02999877929688,-2.1250029802351365,46.93000030517578,-1.1864351986551436,47.1500015258789,0.017004051146594534
4917,2002-12-09,47.63999938964844,49.97999954223633,47.63000106811523,49.099998474121094,15901500.0,-0.035627572507431204,-2.175682781231614,-0.6886779212086143,55.381157289445525,57.94441990245279,-0.04487059312151587,-0.8767358446079356,-0.411911837829237,-2.312607982583586,6.83268475165997,2.349998474121101,0.7845383920118039,0.6019990921020479,-1.8894059020909424,3.0934040862950383,-0.6437034049944472,1.847701589198543,-1.0876658567557413,31.578906274399433,-20.612123114448348,1.2457024970964945,12,0.4650001525878906,-0.5099983215332031,-0.41499900817871094,-2.0799999237060547,3.5400009155273438,0,0.026028583004898742,1.0232548511677753,49.4000015258789,2.031238637921432,48.02999877929688,-2.1250029802351365,46.93000030517578,0.026028583004898742
4918,2002-12-10,47.08000183105469,48.47999954223633,46.90999984741211,48.13000106811523,13912300.0,-0.011754776779351328,-1.2589871590450654,0.7191780106079956,55.01114248016401,58.13084267585366,0.6159586279698885,-0.09477202633242143,0.324578977479689,-1.584864959156846,6.935233932550005,1.5699996948242188,0.7042506662858585,-0.10199851989746378,-2.205455422834909,2.0014583830399815,-1.1537269713661829,0.9497299315712553,-0.18490169722763028,15.204699888012746,-38.04294725540489,1.0517284514687213,12,1.1899986267089844,0.049999237060546875,0.1074981689453125,-1.5200023651123047,4.239997863769531,1,0.05543748288328865,-2.175682781231614,47.63999938964844,1.0232548511677753,49.4000015258789,2.031238637921432,48.02999877929688,0.05543748288328865
4919,2002-12-11,47.27000045776367,47.79999923706055,46.88000106811523,46.9900016784668,15136000.0,0.00403565461596167,-2.6799926757811736,-0.26666569785396055,51.78997866865585,57.02384201047959,0.5198160686351656,-0.15488382279847457,0.22471984272991818,-1.6014362115548124,7.180177107885837,0.9199981689453196,0.7922009332478126,0.0005001068115220164,-1.9520365617996092,1.9530367754226532,-0.9757682274940436,0.9767684411170876,2.7099990844726562,12.580631664956405,-39.75216540923131,0.9762683343055646,12,1.0,-0.1399993896484375,-0.08500003814697266,-1.710000991821289,3.599998474121101,2,0.06706152185840875,-1.2589871590450654,47.08000183105469,-2.175682781231614,47.63999938964844,1.0232548511677753,49.4000015258789,0.06706152185840875
4920,2002-12-12,50.45000076293945,50.70000076293945,49.31999969482422,49.4000015258789,31332200.0,0.06727311771484223,-1.2809880357508787,3.750013623978227,58.80353379377664,56.635453020430155,-2.5943949871833,-3.058523098133513,-2.832455768785664,-4.59286640953988,8.153878941541373,3.4300003051757812,1.160568282772033,2.9055004119873047,0.7863197419791064,5.024681081995503,1.845910076983202,3.9650907469914074,-3.569999694824226,93.4554968593655,42.1233974201293,1.0595903350041007,12,-1.8199996948242188,-3.1499996185302734,-2.96250057220459,-4.89000129699707,2.049999237060547,3,0.02120911156874028,-2.6799926757811736,47.27000045776367,-1.2589871590450654,47.08000183105469,-2.175682781231614,47.63999938964844,0.02120911156874028
4921,2002-12-13,50.31999969482422,51.08000183105469,50.02999877929688,50.040000915527344,14835200.0,-0.002576829854296747,-5.999949137887472,0.26666569785395694,59.94455340429251,55.97474775444033,-2.207412778658103,-2.8277763947855945,-2.6108461727670402,-4.296927861527713,9.115229661191595,1.0500030517578054,1.2851174605172062,2.619499397277835,0.17302400096654225,5.0659747935891275,1.3962616991221921,3.8427370954334776,-3.4399986267089915,81.90471432918109,30.51093902316508,1.2232376981556448,12,-1.4999980926513672,-2.829998016357422,-2.6499996185302734,-4.760000228881836,3.1800003051757812,4,0.015500770747761017,-1.2809880357508787,50.45000076293945,-2.6799926757811736,47.27000045776367,-1.2589871590450654,47.08000183105469,0.015500770747761017
4922,2002-12-16,50.5099983215332,50.6500015258789,49.63000106811523,50.349998474121094,14415600.0,0.003775807389929886,3.6362997962635335,0.5714305177111717,63.05278077000833,56.77122568245765,-2.339283478795487,-2.9517381671902143,-2.6377624415175944,-4.39564019246442,9.417802271935443,1.0200004577636719,1.1954751756310458,2.6714981079101534,-0.07918977723662124,5.422185993056928,1.296154165336766,4.046842050483541,-3.4619972229004006,86.42849033383139,32.78241964509237,1.375343942573388,12,-1.6899967193603516,-3.0199966430664062,-2.894998550415039,-4.94999885559082,1.7300033569335938,0,0.004157650092029508,-5.999949137887472,50.31999969482422,-1.2809880357508787,50.45000076293945,-2.6799926757811736,47.27000045776367,0.004157650092029508
4923,2002-12-17,51.61999893188477,52.20000076293945,50.16999816894531,50.20000076293945,16764300.0,0.021975859181099233,-1.7432405264270285,8.874997019764963,65.37432739182302,57.66466988535664,-3.0715393102515662,-3.8312992254179363,-3.601947452355681,-5.429965884283156,10.366148298621681,2.0300025939941406,1.21585545759131,3.5104988098144574,0.39564200493311574,6.625355614695799,1.9530704073737866,5.067927212255128,-4.4107178039550945,89.09770931718364,33.204381514101485,1.5574284024406717,12,-2.079998016357429,-3.4399986267089915,-4.264998435974128,-6.05999946594239,-0.8400001525878906,1,-0.008523801546171939,3.6362997962635335,50.5099983215332,-5.999949137887472,50.31999969482422,-1.2809880357508787,50.45000076293945,-0.008523801546171939
4924,2002-12-18,51.75,52.25,51.02000045776367,51.4000015258789,11968500.0,0.0025184244634868236,-1.216214172795381,0.24647811650423218,62.5180866891353,58.68220004715691,-2.7333638857276696,-3.6756237514305923,-3.6167552343189158,-5.4929867827139915,11.702214633399095,1.2299995422363281,1.0642603486019837,3.3394998550415025,0.035107963473031134,6.643891746609974,1.6873039092572668,4.991695800825738,-4.241275693969733,82.93515536101614,29.961060949328598,1.6521959457842357,12,-2.184999465942383,-3.4099998474121094,-4.3949995040893555,-6.190000534057617,-0.15999984741210938,2,-0.008309184641077882,-1.7432405264270285,51.61999893188477,3.6362997962635335,50.5099983215332,-5.999949137887472,50.31999969482422,-0.008309184641077882
4925,2002-12-19,50.77000045776367,52.5099983215332,50.6500015258789,51.9000015258789,13740900.0,-0.018937189221958084,-1.7153259062697344,-3.2285885558582246,63.01969341072913,59.432805988670026,-1.4793956082876463,-2.5133899126908545,-2.5250945396770703,-4.474497452524346,12.834118259805255,1.859996795654304,1.1755910091336546,2.1620002746582045,-1.213537176971677,5.537537726288086,0.4742315488432638,3.8497690004731453,-2.881974096215828,39.58334989019504,-14.169439365177006,1.687768725814942,12,-1.0750007629394531,-2.3000011444091797,-3.229999542236328,-5.210000991821289,1.4199981689453054,3,0.0019696370537616303,-1.216214172795381,51.75,-1.7432405264270285,51.61999893188477,3.6362997962635335,50.5099983215332,0.0019696370537616303
4926,2002-12-20,51.47999954223633,51.88000106811523,50.29999923706055,51.41999816894531,18712700.0,0.013984618437482776,2.6744039566191753,-0.053098510243971934,61.14942535455494,60.073724662571074,-2.0822942617335727,-3.0970708563240734,-3.1973434510998473,-5.14388241883735,13.570612589328082,1.5800018310546804,1.322180115246951,2.6909994125366197,-0.8971788236514939,6.279177648724733,0.8969102944425629,4.4850885306306765,-3.1297759846899496,64.23611938954198,12.597820328398562,1.7940891180940575,12,-1.7849998474121094,-2.6200008392333984,-3.9399986267089844,-5.920000076293945,-0.5,4,0.019813528881771347,-1.7153259062697344,50.77000045776367,-1.216214172795381,51.75,-1.7432405264270285,51.61999893188477,0.019813528881771347
4927,2002-12-23,51.63999938964844,52.11999893188477,50.86000061035156,51.599998474121094,9233500.0,0.0031080001716168315,1.5199966430663847,0.6666666666666666,69.04155010648155,61.63265884327302,-1.8050441094213312,-3.0852542589886625,-3.3121198491088464,-5.226159055204789,14.313331868616041,1.2599983215332102,1.4852694366654546,2.6414993286132784,-1.103359113263629,6.386357770490186,0.7690701076748212,4.513928549551736,-2.8737983557033786,62.820560890878475,8.02269489774121,1.872429220938455,12,-1.9449996948242188,-2.6000003814697266,-4.099998474121094,-6.079999923706055,-0.6800003051757812,0,0.03601860248519695,2.6744039566191753,51.47999954223633,-1.7153259062697344,50.77000045776367,-1.216214172795381,51.75,0.03601860248519695
4928,2002-12-24,51.45000076293945,53.02000045776367,51.11999893188477,52.65999984741211,10426900.0,-0.003679291807797136,-1.0320842088084776,-30.249284760633227,69.21769176398311,63.569071409420495,-1.0392614815005814,-2.669849811485662,-3.113634828096437,-4.960509324002345,15.66156814387536,1.9000015258788991,1.5044359004186347,2.2215005874633817,-1.5327847711401503,5.975785946066914,0.34435790816161216,4.098643266765151,-2.3094200002355763,42.27944888868943,-17.04405467495141,1.8771426793017665,12,-0.2800006866455078,-2.155000686645508,-3.9099998474121094,-5.89000129699707,0.6800003051757741,1,0.015354730880711598,1.5199966430663847,51.63999938964844,2.6744039566191753,51.47999954223633,-1.7153259062697344,50.77000045776367,0.015354730880711598
4929,2002-12-26,50.68000030517578,51.95000076293945,50.5,51.56999969482422,8267600.0,-0.01496599506988383,-1.320001220703125,0.7355372421924753,61.59230732775623,63.87893513541823,0.2964955185463225,-1.6986848112961468,-2.38550742528858,-4.097969676328489,16.93255155834948,1.4500007629394531,1.6651742595494525,1.2685001373290987,-2.388050719763527,4.925050994421724,-0.559775291217214,3.0967755658754115,-1.0738891790647287,13.9706212343906,-44.306883453701836,1.828275428546313,12,0.6450004577636719,-1.385000228881836,-3.5699996948242188,-5.120000839233398,1.1500015258789062,3,0.0019731348366012202,-1.0320842088084776,51.45000076293945,1.5199966430663847,51.63999938964844,2.6744039566191753,51.47999954223633,0.0019731348366012202
4930,2002-12-27,49.540000915527344,50.5,49.04999923706055,50.47999954223633,8552000.0,-0.0224940683264363,1.9591866127418733,1.0561789565724278,50.62499744551455,62.843428917776244,1.4458870520647835,-0.4851087687750777,-1.2982675718705394,-2.903214603605413,17.59613316380066,1.6300010681152344,1.872200485026525,0.06600074768066122,-3.5523692453032254,3.684370740664548,-1.743184248811282,1.8751857441726045,3.479999542236328,12.34260775315361,-39.88629202014557,1.8091849964919442,12,1.4949989318847656,-0.15000152587890625,-2.4300003051757812,-3.980001449584961,1.7299995422363281,4,0.0413806862974444,-1.320001220703125,50.68000030517578,-1.0320842088084776,51.45000076293945,1.5199966430663847,51.63999938964844,0.0413806862974444
4931,2002-12-30,49.15999984741211,49.61999893188477,48.43999862670898,49.31000137329102,9994200.0,-0.007670590655886156,2.0649492197175925,0.15957632449324052,57.73931311335755,62.25304362259282,1.837243746992172,0.051921405597454395,-0.969114765847813,-2.4939027279761348,18.3656490231969,1.1800003051757955,2.1411699591197504,-0.41200027465820455,-3.8738312403469664,3.0498306910305573,-2.1429157575025854,1.3189152081861764,3.780600585937499,15.720544385401006,-37.5044156348742,1.7309154828443813,12,1.5699996948242188,0.4650001525878906,-2.049999237060547,-3.6000003814697266,2.1300010681152344,0,0.06163545135682846,1.9591866127418733,49.540000915527344,-1.320001220703125,50.68000030517578,-1.0320842088084776,51.45000076293945,0.06163545135682846
4932,2002-12-31,48.34000015258789,49.27999877929688,47.959999084472656,49.0,11494000.0,-0.016680221671469098,1.1639385269608857,4.399954224098261,56.24999290420756,61.23922867952444,2.5893569812651123,0.8999473959928537,-0.2211786322400755,-1.685946989319774,18.52620288205482,1.3199996948242259,2.0311923354466757,-1.2204999923706055,-4.6978393819914,2.2568393972501894,-2.959169687181003,0.518169702439792,4.420576208496094,7.5099004937242215,-48.43725725909841,1.738669694810396,12,2.1499996185302734,1.2849998474121094,-1.1649999618530273,-2.780000686645508,3.75,1,0.054613144007346515,2.0649492197175925,49.15999984741211,1.9591866127418733,49.540000915527344,-1.320001220703125,50.68000030517578,0.054613144007346515
4933,2003-01-02,49.31999969482422,49.4000015258789,48.09000015258789,48.34000015258789,14220800.0,0.020273056250370347,1.2982415633522557,-1.4848481345548075,59.42962023228596,60.8960657398745,1.3955494289120338,0.09576406012827476,-1.2601161069947864,-2.6676239783813145,19.098450504850224,1.3100013732910085,1.9312298345267465,-0.34900035858154155,-3.640084522186001,2.942083805022918,-1.9945424403837748,1.2965417232206917,3.1525420296630884,34.08521399104168,-26.21781990989637,1.645542081802231,1,1.1700000762939453,0.30500030517578125,-2.3349990844726562,-3.760000228881836,3.6599998474121094,3,0.03325221816294022,1.1639385269608857,48.34000015258789,2.0649492197175925,49.15999984741211,1.9591866127418733,49.540000915527344,0.03325221816294022
4934,2003-01-03,49.18999862670898,49.6500015258789,48.58000183105469,49.45000076293945,8295900.0,-0.0026358691995062022,2.242405326675038,-0.26530842620309714,41.94372004218604,58.55429092114749,1.256343648391983,0.4255794397255599,-1.1730807143937056,-2.5440651239124676,20.126342823617442,1.0699996948242116,1.7584083998351332,-0.5920013427734432,-3.632787572195923,2.4487848866490367,-2.112394457484683,0.9283917719377968,3.0117905393774507,48.42516137365068,-7.366878051392213,1.5203931147112393,1,1.3000011444091868,0.43500137329102273,-2.2774982452392507,-3.6299991607665945,4.260002136230476,4,0.05976829687915264,1.2982415633522557,49.31999969482422,1.1639385269608857,48.34000015258789,2.0649492197175925,49.15999984741211,0.05976829687915264
4935,2003-01-06,50.27000045776367,50.45000076293945,48.81000137329102,49.04999923706055,14421400.0,0.021955719886283642,1.075946188687254,-4.692273834325996,49.71494165079384,57.283792731840705,0.10947005408144861,-0.5038345277592953,-2.2908319732961075,-3.5869312828314364,21.12307309286927,1.6399993896484304,1.4559159327748503,0.37600040435791016,-2.556146830120788,3.3081476388366085,-1.0900732128814354,1.8420740215972558,1.6772813034259286,92.77107695418843,38.61810265572069,1.4660736172393487,1,0.2199993133544922,-0.4799995422363281,-3.200000762939453,-4.710000991821289,2.049999237060547,0,0.031032451941227057,2.242405326675038,49.18999862670898,1.2982415633522557,49.31999969482422,1.1639385269608857,48.34000015258789,0.031032451941227057
4936,2003-01-07,50.2400016784668,50.97999954223633,49.93000030517578,50.93999862670898,15673600.0,-0.0005967531136602533,1.6923099495285419,-0.5737674162643461,48.43207535466492,54.99385109274996,-0.06137686269279641,-0.4297098371369259,-2.2571554756976013,-3.5496125208117775,21.493798706804352,1.0499992370605469,1.1936388997541343,0.3040016174316378,-2.6224105109233093,3.230413745786585,-1.1592044467458322,1.7672076816091078,1.4680431221197878,75.4967631919664,24.37608523363447,1.4632060641774733,1,0.2499980926513672,-0.4500007629394531,-3.0825014114379883,-4.680002212524414,1.5399971008300852,1,0.020501567374316743,1.075946188687254,50.27000045776367,2.242405326675038,49.18999862670898,1.2982415633522557,49.31999969482422,0.020501567374316743
4937,2003-01-08,48.88000106811523,50.1500015258789,48.79999923706055,50.0,12123500.0,-0.027070074938601696,-1.1093743015094735,1.600005449591307,34.5372591703421,51.14046969345652,0.9677110976404606,1.0835035395269017,-0.9449887584707284,-2.1945967331809584,21.422675033004168,1.44000244140625,0.9471013324422586,-1.1179990768432688,-3.8879545133298947,1.651956359643357,-2.5029767950865818,0.2669786414000441,2.6031609895045236,27.33567759069453,-18.197069117168155,1.3849777182433123,1,1.0749988555908274,0.9099998474121165,-1.7225008010864187,-3.3200016021728445,3.7199974060058665,2,0.04930441478619718,1.6923099495285419,50.2400016784668,1.075946188687254,50.27000045776367,2.242405326675038,49.18999862670898,0.04930441478619718
4938,2003-01-09,49.68999862670898,50.459999084472656,48.93999862670898,49.38999938964844,13899200.0,0.01657114445363872,-1.5333324856233506,-0.2678567171092661,39.20334381908892,48.65280708138238,-0.1320879056856512,0.5049553787835421,-1.7711828565003742,-3.000608487647831,21.920223055092592,1.579998016357429,0.689197571857747,-0.43850135803223367,-2.852698355715596,1.9756956396511285,-1.6455998568739147,0.7685971408094474,1.581773652521946,46.24991059294727,5.223252676948036,1.2070984988416815,1,-0.21999931335448508,0.10000228881836648,-2.389998435974114,-4.1299991607665945,3.9300003051757955,3,0.04829948867394185,-1.1093743015094735,48.88000106811523,1.6923099495285419,50.2400016784668,1.075946188687254,50.27000045776367,0.04829948867394185
4939,2003-01-10,50.43999862670898,50.70000076293945,48.9900016784668,49.25,12663400.0,0.015093580614366608,-1.0000044616465706,3.9666721767990225,48.22770183892217,48.38644090287211,-1.0277960878784569,0.004870152610571665,-2.5222283340504035,-3.7244974606108983,22.514860719744984,1.7099990844726562,0.31655226633839817,0.15299873352049786,-1.8526887779996386,2.1586862450406343,-0.8498450222395704,1.155842489280566,0.633067260836448,75.22931926911778,32.61475766204623,1.0028437557600691,1,-0.9699993133544851,-0.6499977111816335,-3.092498779296868,-4.8799991607665945,3.540000915527351,4,0.05035687915705789,-1.5333324856233506,49.68999862670898,-1.1093743015094735,48.88000106811523,1.6923099495285419,50.2400016784668,0.05035687915705789
4940,2003-01-13,51.52000045776367,51.65999984741211,50.5,50.9900016784668,12879200.0,0.02141161499720612,1.8642057870544797,0.4453776394369655,50.20661629269762,47.54947458946546,-2.0086271015962183,-1.0444071422026155,-3.564312397038748,-4.775834809545046,21.936542331104764,1.220001220703132,-0.041424045250046504,1.1795005798339844,-0.9002105596339973,3.259211719301966,0.13964501009998997,2.2193561495679788,-3.5600013732910156,95.10491749051661,52.94403580208531,1.0398555697339915,1,-1.710000991821289,-1.5699996948242188,-4.057499885559082,-5.960000991821289,2.470001220703125,0,0.03746118571481771,-1.0000044616465706,50.43999862670898,-1.5333324856233506,49.68999862670898,-1.1093743015094735,48.88000106811523,0.03746118571481771
4941,2003-01-14,51.099998474121094,51.70000076293945,50.95000076293945,51.29999923706055,9829600.0,-0.008152212342989018,-2.000022888358218,-0.37736079921690563,47.283698275173926,46.55321963068394,-1.4354493800740187,-0.5933972172055064,-3.0627792143683195,-4.345765831946238,21.182671208350406,0.75,-0.25321097840307516,0.7204986572265639,-1.3866665858405725,2.8276639002937003,-0.3330839643070078,1.7740812787601357,-3.065999374389648,79.3102767890263,38.12014922387266,1.05358262153357,1,-1.2049980163574219,-1.1499977111816406,-3.637497901916504,-5.479997634887695,3.5,1,0.02387477998303611,1.8642057870544797,51.52000045776367,-1.0000044616465706,50.43999862670898,-1.5333324856233506,49.68999862670898,0.02387477998303611
4942,2003-01-15,50.72000122070313,51.75,50.599998474121094,51.5099983215332,11809200.0,-0.007436345690115975,-1.2330070479132178,3.949970436208933,46.39684370550544,45.105133349930554,-0.7625341129690497,-0.20749897950273777,-2.6052747898826496,-3.9712214553150957,20.58444372111526,1.1500015258789062,-0.23761708513517021,0.33000125885010334,-1.7819894086408965,2.441991926341103,-0.7259940748953966,1.3859965925956033,-2.539362054443366,63.34525708467707,21.37202375586527,1.0559953337455008,1,-0.5550003051757884,-0.770000457763679,-3.1900005340576243,-4.335000991821296,2.430000305175767,2,0.020899004989792358,-2.000022888358218,51.099998474121094,1.8642057870544797,51.52000045776367,-1.0000044616465706,50.43999862670898,0.020899004989792358
4943,2003-01-16,51.18000030517578,52.36000061035156,50.88000106811523,51.13000106811523,18268700.0,0.009069382362019374,-4.381823982688073,-0.0632904057597407,52.54582492636702,46.28314500372844,-1.0403495767796258,-0.7400969597378264,-3.0375622537723004,-4.413775616834492,19.462010832287806,1.6399993896484304,-0.2626463242089372,0.8120002746582031,-1.2547245632664001,2.8787251125828064,-0.22136214430409495,1.8453626936205012,-2.7851994888915996,64.9851430511928,18.665491604255337,1.0333624189623016,1,-0.6000003814697266,-1.2299995422363281,-3.5625,-4.795000076293945,2.6800003051757812,3,0.027745177031617052,-1.2330070479132178,50.72000122070313,-2.000022888358218,51.099998474121094,1.8642057870544797,51.52000045776367,0.027745177031617052
4944,2003-01-17,51.31999969482422,52.02999877929688,51.1500015258789,51.75,18810500.0,0.0027354315907317517,-1.28571711667079,-8.600137331195848,60.09069637690247,47.43600663996273,-0.9459063577446472,-0.9633543103448545,-3.2031011277561277,-4.528473010781909,18.26019424759103,0.879997253417983,-0.19492370733851772,0.9734996795654283,-1.0409771009628912,2.9879764600937477,-0.033738710698727914,1.9807380698295844,-2.6079828950146435,44.08599063143473,-6.261717635507878,1.0072383902641582,1,-0.7399997711181641,-1.3699989318847656,-3.6199989318847656,-4.934999465942383,1.9300003051757812,4,0.04481682094188555,-4.381823982688073,51.18000030517578,-1.2330070479132178,50.72000122070313,-2.000022888358218,51.099998474121094,0.04481682094188555
4945,2003-01-21,50.86999893188477,51.56000137329102,50.68000030517578,51.47000122070313,15609300.0,-0.008768526220097161,1.2564054911895641,1.3953531697450365,59.617543317628304,48.67883641362532,-0.4490698785187206,-0.5327944410847678,-2.6596346229777694,-4.0295036442951115,17.13866206841389,0.8800010681152415,-0.2490018752181271,0.5184989929199304,-1.5008939762031233,2.537891962042984,-0.4911974916415929,1.5281954774814537,-1.8661434272318402,15.340916479906078,-37.75986312685876,1.0096964845615253,1,-0.28999900817871804,-0.37999916076660867,-3.1699981689453196,-4.484998703002937,3.19000244140625,1,0.06113624288681163,-1.28571711667079,51.31999969482422,-4.381823982688073,51.18000030517578,-1.2330070479132178,50.72000122070313,0.06113624288681163
4946,2003-01-22,52.5,53.0,50.77999877929688,50.83000183105469,17541300.0,0.03204248284529765,-1.5084699006026034,-2.783319664053609,71.4432964959452,52.77950722758122,-1.9274710140509654,-2.195000362850365,-4.147255176383759,-5.6000815982647225,16.51682455254832,2.220001220703118,-0.03565965425466544,2.0975000381469755,-0.08669071594670186,4.281690792240653,1.0054046611001368,3.189595415193814,-3.2276528868911782,79.16667991213487,19.460431586168205,1.0920953770468387,1,-1.5300006866455078,-2.010000228881836,-4.534998893737793,-5.510000228881836,2.1399993896484375,2,0.028380984351748406,1.2564054911895641,50.86999893188477,-1.28571711667079,51.31999969482422,-4.381823982688073,51.18000030517578,0.028380984351748406
4947,2003-01-23,53.5,53.70000076293945,52.16999816894531,53.08000183105469,17912900.0,0.01904761904761898,2.731715032704063,0.2514961852985518,71.50205648262978,56.36825307908576,-2.4621243943703774,-3.213254265444462,-4.951633466612293,-6.537433699638427,15.87756791427114,1.5300025939941406,0.06346546189891455,3.004500007629396,0.46840705408739325,5.540592961171399,1.736453530858391,4.272546484400401,-3.854887598202062,93.37745918464016,29.1732771012111,1.2680464767710018,1,-2.154998779296875,-2.6700000762939453,-5.344998359680176,-5.920000076293945,0.34999847412109375,3,0.02056071914245039,-1.5084699006026034,52.5,1.2564054911895641,50.86999893188477,-1.28571711667079,51.31999969482422,0.02056071914245039
4948,2003-01-24,52.2400016784668,53.15999984741211,51.81999969482422,52.59000015258789,15311000.0,-0.023551370495947688,-1.2520964763809816,-0.8333333333333334,64.05531557922586,58.1268768280084,-0.8966622987993205,-1.9932304232188827,-3.5085557495407826,-5.215889755811766,14.707705809553337,1.6800003051757812,0.16016878085481068,1.7050016403198214,-0.9168460334932362,4.326849314132879,0.3940778034132961,3.0159254772263466,-2.1083026733318775,51.65566678245492,-13.943638854986837,1.310923836906528,1,-0.1400012969970703,-1.4100017547607422,-4.085000038146973,-4.660001754760742,1.8799972534179759,4,0.0174195983570804,2.731715032704063,53.5,-1.5084699006026034,52.5,1.2564054911895641,50.86999893188477,0.0174195983570804
4949,2003-01-27,50.77999877929688,51.81999969482422,50.22000122070313,51.54999923706055,12752600.0,-0.02794798721784353,1.4427432012556347,2.200010899182541,52.27069609226204,58.35621902796001,0.6891086866410916,-0.5537424321214033,-1.9212181615560269,-3.6688349134026836,13.535712094123678,2.0200004577636648,0.4957253982252894,0.23999881744385476,-2.3833940896301797,2.8633917245178893,-1.0716976360931625,1.551695270980872,2.920001983642571,16.09188598438389,-44.16725372314464,1.311696453537018,1,1.180002212524407,0.05000114440917258,-1.9199981689453196,-3.099998474121101,4.550003051757805,0,0.060653838225581236,-1.2520964763809816,52.2400016784668,2.731715032704063,53.5,-1.5084699006026034,52.5,0.060653838225581236
4950,2003-01-28,51.59000015258789,51.90999984741211,50.31999969482422,51.06000137329102,12444800.0,0.015951189302140012,1.717953232390417,-0.688309693784026,55.62030905077263,59.282509114137646,-0.12283659554929471,-1.2672615986358693,-2.573471588675183,-4.405031696828175,13.377282953898861,1.5900001525878906,0.7731782070574269,0.9475002288818359,-1.6715707837003322,3.566571241464004,-0.3620352774092481,2.25703573517292,2.0404006195068334,39.36779057747716,-18.180513411676863,1.3095355062910838,1,0.37000083923339844,-0.7600002288818359,-2.6374998092651367,-3.885000228881836,3.8100013732910085,1,0.03217677539256303,1.4427432012556347,50.77999877929688,-1.2520964763809816,52.2400016784668,2.731715032704063,53.5,0.03217677539256303
4951,2003-01-29,52.18999862670898,52.38000106811523,50.709999084472656,51.11999893188477,12043700.0,0.011630131272464928,1.3034437399700214,2.018871998618069,64.71110026041671,61.317426509127785,-0.6168242162671973,-1.7166338822294378,-3.078032983481222,-4.912297592866061,13.71222343002424,1.670001983642571,0.9205173027524793,1.395998764038076,-1.2125169555542499,4.004514483630402,0.09174090424191661,2.7002566238342354,1.3721941543579135,56.60912830867453,-4.564203110366236,1.3042578597961614,1,-0.2299976348876882,-1.3599987030029226,-3.107499122619622,-3.9849987030029226,3.510002136230476,2,0.03583067246192728,1.717953232390417,51.59000015258789,1.4427432012556347,50.77999877929688,-1.2520964763809816,52.2400016784668,0.03583067246192728
4952,2003-01-30,50.97999954223633,52.52000045776367,50.9000015258789,52.41999816894531,9180700.0,-0.023184501174778993,-1.0250054240407702,-1.345793492908957,55.53648389084668,61.649721949625516,0.708433482759439,-0.3148545126683757,-1.8024202409475834,-3.6404096448474093,14.403789387039614,1.6199989318847727,0.9419746060856085,0.05399971008300497,-2.2849017053054936,2.3929011254715036,-1.1154509976112479,1.2234504177772578,2.5153494076232903,25.85029512016933,-35.673611023631494,1.1694507076942502,1,0.9800014495849609,-0.14999961853027344,-1.702500343322754,-2.7749996185302734,4.119998931884766,3,0.07179285759663134,1.3034437399700214,52.18999862670898,1.717953232390417,51.59000015258789,1.4427432012556347,50.77999877929688,0.07179285759663134
4953,2003-01-31,50.959999084472656,51.88000106811523,50.72000122070313,50.849998474121094,11812400.0,-0.0003923196928846684,-5.270352193995545,-0.07638938559473571,52.38095404443426,60.7930839126846,0.7754966776574506,-0.17464384113665687,-1.6657169675893186,-3.5612017591842076,15.011405459049016,1.1599998474120952,1.0327016143807626,-0.048000717163084516,-2.261458303215896,2.165456868889727,-1.1547295101894903,1.0587280758633213,2.469842910803834,32.17383083636415,-26.475626372687913,1.1067287930264045,1,1.0000019073486328,-0.12999916076660156,-1.5924997329711914,-2.7549991607666016,4.040000915527344,4,0.05671113503863867,-1.0250054240407702,50.97999954223633,1.3034437399700214,52.18999862670898,1.717953232390417,51.59000015258789,0.05671113503863867
4954,2003-02-03,52.13000106811523,52.27999877929688,50.849998474121094,51.06000137329102,9691000.0,0.022959223011427943,1.0875991267931813,9.72721598002484,52.77021113531049,60.0322692257604,-0.29896259272705805,-1.1732479538088327,-2.68786258884807,-4.682155564198709,15.592604141701333,1.4300003051757884,1.2015239590112827,0.9750011444091697,-1.1172754629020218,3.0672777517203613,-0.07113715924642605,2.0211394480647655,1.2356441116697923,82.27276116362066,27.068329223588457,1.0461383036555973,2,-0.1700000762939382,-1.3000011444091726,-1.897500991821282,-3.670000076293938,3.029998779296882,0,0.038173754517467406,-5.270352193995545,50.959999084472656,-1.0250054240407702,50.97999954223633,1.3034437399700214,52.18999862670898,0.038173754517467406
4955,2003-02-04,51.83000183105469,51.9900016784668,51.04999923706055,51.599998474121094,9216300.0,-0.005754828906842868,2.4181717297822165,0.21495646965710782,53.35171440701599,58.02209343810159,0.16934193338377668,-0.7909367018084197,-2.275583867770564,-4.327967859698582,15.745269685116531,1.0800018310546804,1.2628567891455234,0.5970018386840792,-1.4725480723685536,2.666551749736712,-0.4377731168422372,1.6317767942103956,1.4727304695486936,61.878557834771044,9.321691458044313,1.034774955526318,2,0.12999916076660156,-1.0000019073486328,-1.5200014114379883,-3.3700008392333984,5.1699981689453125,1,0.06752845603611246,1.0875991267931813,52.13000106811523,-5.270352193995545,50.959999084472656,-1.0250054240407702,50.97999954223633,0.06752845603611246
4956,2003-02-05,51.27000045776367,52.59000015258789,51.1500015258789,52.13999938964844,12267700.0,-0.010804579461841435,-1.594599610281134,-3.7825488439977444,52.48418727504232,55.908996859480766,0.5995707211166845,-0.15791004716970036,-1.6410227830720316,-3.707382997711484,15.751690115444786,1.4399986267089915,1.2244846029259264,-0.014499473571774502,-2.0305771387351967,2.0015781915916477,-1.0225383061534856,0.9935393590099366,1.971077221241707,29.41174070651471,-20.88073818533108,1.0080388325817107,2,0.4200000762939453,-0.4400005340576172,-1.0575008392333984,-2.809999465942383,6.369998931884766,2,0.08055395028750834,2.4181717297822165,51.83000183105469,1.0875991267931813,52.13000106811523,-5.270352193995545,50.959999084472656,0.08055395028750834
4957,2003-02-06,51.290000915527344,51.70000076293945,50.70000076293945,51.16999816894531,9080900.0,0.00039010059654964735,1.127654048438413,-0.1379343608181878,50.517406208013234,54.40478470712381,0.2605098021742194,0.012541045271710516,-1.5714763198973145,-3.6754891688227644,16.42303007429033,1.0,1.2276938515378788,-0.11499900817871378,-1.7842070767098477,1.5542090603524201,-0.9496030424442807,0.7196050260868532,1.8906552343119927,31.21694937148301,-16.505789546953302,0.8346040342655654,2,0.11499977111816406,-0.46000099182128906,-1.1125011444091797,-2.8299999237060547,7.319999694824219,3,0.08598166833093268,-1.594599610281134,51.27000045776367,2.4181717297822165,51.83000183105469,1.0875991267931813,52.13000106811523,0.08598166833093268
4958,2003-02-07,52.09000015258789,52.290000915527344,51.59000015258789,51.77000045776367,10460700.0,0.015597567221301345,-1.058824849375624,2.6666030898340645,53.41009802990737,54.53138492241773,-0.6291685850127138,-0.6307773663207357,-2.251443485016466,-4.412347848987707,17.084183734600533,1.0,0.9722332329332772,0.565000152587892,-0.9199921022131292,2.0499924073889133,-0.17749597481261503,1.3074962799883991,1.0314428986687219,73.54496500165504,24.314515485347187,0.7424961274005101,2,-0.6350002288818359,-1.1949996948242188,-2.0325002670288086,-3.6299991607666016,6.779998779296882,4,0.057784571179035904,1.127654048438413,51.290000915527344,-1.594599610281134,51.27000045776367,2.4181717297822165,51.83000183105469,0.057784571179035904
4959,2003-02-10,52.97999954223633,53.0,51.79999923706055,52.13000106811523,10556700.0,0.017085801248634125,1.696632777272961,2.6562477648237115,58.994032423291436,54.906243074919836,-1.3122797732439153,-1.3921033323783618,-3.014074641291124,-5.231474261601541,17.790092746758013,1.2000007629394531,0.6437294472413271,1.3279994964599595,-0.200117675970219,2.856116668890138,0.5639409102448738,2.0920580826750452,0.08341467240921219,99.13041459138773,43.72893418607748,0.7640585862150886,2,-1.1299991607666016,-1.8399982452392578,-2.922499656677246,-4.519998550415039,5.319999694824219,0,0.03812760428873352,-1.058824849375624,52.09000015258789,1.127654048438413,51.290000915527344,-1.594599610281134,51.27000045776367,0.03812760428873352
4960,2003-02-11,53.45000076293945,53.959999084472656,52.849998474121094,53.0,13144900.0,0.00887129529566022,-1.9599865723339216,0.5294136126594278,54.49385263724696,53.77099333901208,-1.6658784130605966,-1.802516087596942,-3.3895622908672536,-5.632099792671028,18.178258401778336,1.1100006103515625,0.4763088638870556,1.701500701904294,-0.022696293129421008,3.425697696938009,0.8394022043874401,2.563599199421148,-3.229999542236321,84.35587165292321,30.64027266334036,0.8620984975168565,2,-1.1200008392333984,-2.0700016021728516,-3.392500877380371,-4.989999771118164,4.520000457763679,1,0.031992498785113455,1.696632777272961,52.97999954223633,-1.058824849375624,52.09000015258789,1.127654048438413,51.290000915527344,0.031992498785113455
4961,2003-02-12,52.31999969482422,53.54999923706055,52.11999893188477,53.1500015258789,10950700.0,-0.021141273189629994,-1.3251974022913084,-1.8444453863433912,44.485982241344004,52.543159822400675,-0.5760781891129838,-0.6075802071577527,-2.1410903587519527,-4.383183594745937,18.32464643034884,1.4300003051757741,0.5503518140582813,0.5104995727539077,-1.203387971506416,2.2243871170142313,-0.3464441993762577,1.367443344884073,-2.0251985168456983,49.693244354888726,0.9535178753769955,0.856943772130163,2,0.010000228881835938,-0.9400005340576172,-2.179999351501465,-3.8599987030029297,6.240001678466804,2,0.0894495476390218,-1.9599865723339216,53.45000076293945,1.696632777272961,52.97999954223633,-1.058824849375624,52.09000015258789,0.0894495476390218
4962,2003-02-13,51.77999877929688,52.29999923706055,51.08000183105469,52.290000915527344,10908200.0,-0.010321118476244062,3.603774399723614,0.6144590495449916,47.695377912765835,52.02254025221529,0.09983528821530996,0.01676430057352718,-1.5306167419384948,-3.7215699516666874,18.450782741400513,1.2399978637695312,0.5040004969139673,-0.08250122070311505,-1.7183099004951927,1.5533074590889626,-0.9004055605991539,0.7354031191929238,-1.4118936431884777,24.305472771248,-23.071289736956075,0.8179043398960387,2,0.5500011444091726,-0.39999961853028054,-1.6399984359741282,-3.319997787475593,5.5600013732910085,3,0.11317112299150045,-1.3251974022913084,52.31999969482422,-1.9599865723339216,53.45000076293945,1.696632777272961,52.97999954223633,0.11317112299150045
4963,2003-02-14,52.599998474121094,52.7400016784668,51.43000030517578,51.52999877929688,9759400.0,0.015836224684347977,-1.0629997416812347,-2.098029829311727,59.74303491304211,52.79729844974102,-0.5174850146790817,-0.7287621335886598,-2.2233844840111843,-4.386650153680378,18.324675698241226,1.3100013732910156,0.30669814400690143,0.6664985656738267,-0.9678473425108649,2.3008444738585183,-0.15067438841851555,1.483671519766169,-2.1600554590454024,52.77771155033153,1.3839880061340182,0.8171729540923447,2,-0.26999855041503906,-1.1499996185302734,-2.7274980545043945,-4.139997482299805,5.8600006103515625,4,0.11425859906036617,3.603774399723614,51.77999877929688,-1.3251974022913084,52.31999969482422,-1.9599865723339216,53.45000076293945,0.11425859906036617
4964,2003-02-18,53.61999893188477,53.63999938964844,52.54999923706055,52.70000076293945,8835600.0,0.01939164424625428,1.2708358168625675,0.8598116180738392,60.62826246387031,53.6058037893915,-1.4571357451753144,-1.6523335367338987,-3.0945848653458867,-5.277119440738538,18.3721765714121,1.0900001525878906,0.3514338399726711,1.5714990615844826,-0.19908262817420308,3.3420807513431683,0.6862082167051398,2.4567899064638254,-3.109654795421143,88.19442788758313,33.822144754617995,0.8852908448793433,2,-1.289999008178718,-2.144998550415046,-3.9899988174438548,-5.159997940063484,4.33000183105468,1,0.0979112291044475,-1.0629997416812347,52.599998474121094,3.603774399723614,51.77999877929688,-1.3251974022913084,52.31999969482422,0.0979112291044475
4965,2003-02-19,53.97999954223633,54.02000045776367,53.40999984741211,53.59000015258789,9440900.0,0.006713924235785207,1.5957405363288097,0.42391322375731516,59.613318571706095,54.39792948902081,-1.6540251843236646,-1.8629065905318711,-3.3339958895062125,-5.535955121127344,18.898173192537893,0.6100006103515625,0.4687351870445866,1.7759996414184585,-0.10180865839559061,3.6538079412325075,0.8370954915114339,2.714903791325483,-3.400662306812521,98.63942400639417,42.709768615432026,0.9389041499070231,2,-1.6199989318847656,-1.8599987030029297,-4.34999942779541,-5.519998550415039,4.590000152587891,2,0.0800296356328063,1.2708358168625675,53.61999893188477,-1.0629997416812347,52.599998474121094,3.603774399723614,51.77999877929688,0.0800296356328063
4966,2003-02-20,53.9900016784668,54.13000106811523,53.04999923706055,53.83000183105469,10470900.0,0.0001852933737549467,3.909114553982596,0.4102566610587269,68.55733093758678,56.40236557008454,-1.3830636733829493,-1.8504306032062772,-3.264971958260702,-5.43732023525822,18.51185238647304,1.0800018310546804,0.504983770784122,1.7115016937255874,-0.3270974172480834,3.750100804699258,0.6922021382387484,2.7308012492124263,-3.2730379141493984,95.409854928903,34.20165032372544,1.019299555486837,2,-1.385000228881836,-1.8150005340576172,-4.110001564025879,-5.530000686645508,4.569999694824226,3,0.07371734429531807,1.5957405363288097,53.97999954223633,1.2708358168625675,53.61999893188477,-1.0629997416812347,52.599998474121094,0.07371734429531807
4967,2003-02-21,54.599998474121094,54.70000076293945,53.5099983215332,54.0099983215332,11082500.0,0.011298328888505793,2.012646370023419,3.6875044703526214,70.91952571499235,58.34785753509398,-1.647402691124789,-2.5020756170694725,-3.7304863140571314,-5.907524538256688,17.86273428666031,1.19000244140625,0.580536971235091,2.266498565673828,0.03857750455405551,4.494419626793601,1.1525380351139418,3.3804590962337144,-3.6782524715758242,96.94182645812991,30.73656328781371,1.1139605305598872,2,-1.7099971771240234,-2.1399974822998047,-4.677497863769531,-6.139997482299805,2.950000762939453,4,0.07252752765271353,3.909114553982596,53.9900016784668,1.5957405363288097,53.97999954223633,1.2708358168625675,53.61999893188477,0.07252752765271353
4968,2003-02-24,53.1500015258789,54.68999862670898,53.08000183105469,54.31000137329102,10087600.0,-0.026556721405943895,-1.4769196008063579,-1.9661009278117463,55.67929014342499,57.97955283733105,-0.034902427814529347,-1.0333907011648975,-2.1318239451491507,-4.319957425445729,17.350491859018653,1.6099967956542898,0.6880434101189152,0.7710016250610252,-1.4858607145789406,3.027863964700991,-0.3574295447589577,1.8994327948810081,-1.9259951425020958,27.9070633949004,-34.767667817112695,1.1284311698199818,2,-0.26000022888182883,-0.6900005340576101,-3.0925006866455007,-4.69000053405761,5.369998931884773,0,0.07883346202104757,2.012646370023419,54.599998474121094,3.909114553982596,53.9900016784668,1.5957405363288097,53.97999954223633,0.07883346202104757
4969,2003-02-25,53.86000061035156,53.95000076293945,52.16999816894531,52.81000137329102,14030700.0,0.013358401958407429,1.8943142381302394,-0.9051718751541328,60.809365874585424,58.681276530368656,-0.6782737478310281,-1.581918489241282,-2.6879673593745466,-4.932527150920031,17.802781352858172,1.7800025939941406,0.8560237184840673,1.327000617980957,-0.8904431045092593,3.5444443404711734,0.21827875673584884,2.435722479226065,-2.357914676609745,66.7984469825474,3.8568189981950596,1.1087218612451082,2,-0.9699993133544922,-1.3999996185302734,-3.5950002670288086,-5.399999618530273,5.869998931884766,1,0.08540658043061744,-1.4769196008063579,53.1500015258789,2.012646370023419,54.599998474121094,3.909114553982596,53.9900016784668,0.08540658043061744
4970,2003-02-26,53.25,54.45000076293945,53.18999862670898,53.41999816894531,12404600.0,-0.011325670320069148,-7.689642471915647,-0.16190313568343184,60.487287236643404,60.45919930762415,-0.11133478243977635,-0.8866366981661287,-2.0305437674688633,-4.230688919595167,18.335760762774296,1.2600021362304759,0.9236775209377086,0.6340000152587919,-1.5589590279612864,2.82695905847887,-0.4624795063512508,1.7304795368688346,-1.4920808799223693,42.687775641750534,-23.483287888937767,1.0964795216100403,2,-0.3599987030029297,-0.7899990081787109,-2.984999656677246,-4.789999008178711,6.150001525878899,2,0.0882629251256235,1.8943142381302394,53.86000061035156,-1.4769196008063579,53.1500015258789,2.012646370023419,54.599998474121094,0.0882629251256235
4971,2003-02-27,54.06000137329102,54.36000061035156,53.2599983215332,53.47000122070313,10114200.0,0.015211293395136494,-1.178209520068558,-3.470626514675523,63.53861476888268,62.21955895830379,-0.7247788215536346,-1.633088286974342,-2.7785411491536465,-4.95917734849818,18.615936319391103,1.1100006103515625,0.8669878774197315,1.350501251220713,-0.9239285477385479,3.624931050179974,0.21328635174108257,2.4877161507003436,-2.0667157217844476,74.70360737306372,3.941258863680659,1.1372148994796294,2,-0.9950008392334055,-1.6000003814697337,-3.5250015258789134,-5.600000381469734,5.219997406005859,3,0.08342578999195904,-7.689642471915647,53.25,1.8943142381302394,53.86000061035156,-1.4769196008063579,53.1500015258789,0.08342578999195904
4972,2003-02-28,54.63999938964844,54.65999984741211,53.88000106811523,54.06000137329102,10798700.0,0.01072878286392287,1.5161294292095793,0.9830472311123922,62.73726106214756,62.552250752648845,-0.9570678344677503,-2.0288494748884887,-3.294642319028057,-5.420090881520196,18.89530756696377,0.7799987792968821,0.862361760781134,1.7474992752075167,-0.5299772621581056,4.024975812573139,0.6087610065247091,2.8862375438903243,-2.430176529227232,98.01590365166398,26.46518113946088,1.1387382686828098,2,-1.2049999237060547,-2.1799983978271484,-3.9099998474121094,-6.179998397827148,3.770000457763672,4,0.07174235042881838,-1.178209520068558,54.06000137329102,-7.689642471915647,53.25,1.8943142381302394,53.86000061035156,0.07174235042881838
4973,2003-03-03,53.849998474121094,54.95000076293945,53.58000183105469,54.75,9631000.0,-0.014458289245094846,1.1076857166332148,-1.5517320757943667,54.38950022845841,61.85905494871419,0.032287755852053124,-1.065884274337364,-2.484391134217603,-4.530996179536594,19.24309730591064,1.3699989318847656,1.064290357625957,0.8129983901977553,-1.3096816487126048,2.9356784291081155,-0.24834162925742476,1.8743384096529354,-1.4409613814984255,60.431609265589124,-7.315260934062785,1.0613400194551792,3,-0.28999900817871094,-1.2649974822998047,-2.762497901916504,-5.049997329711914,4.800003051757805,0,0.06870939401637277,1.5161294292095793,54.63999938964844,-1.178209520068558,54.06000137329102,-7.689642471915647,53.25,0.06870939401637277
4974,2003-03-04,54.11999893188477,54.7599983215332,53.63000106811523,53.65999984741211,10903700.0,0.0050139362193935,-3.346171339700893,-0.511109227313194,53.45004238989435,61.17424648406844,-0.17805318785882918,-1.2428779983382796,-2.734777341280875,-4.716730986205896,19.35495423125772,1.1299972534179759,1.2883097000193402,0.9834989547729549,-1.1467169876370278,3.1137148971829376,-0.08160901643204,2.04860692597795,-1.456865472230426,52.84086229393134,-12.276116239802931,1.065107971204992,3,-0.5599994659423899,-1.5349979400634837,-2.654998779296882,-5.319997787475593,3.479999542236321,1,0.0813008428070503,1.1076857166332148,53.849998474121094,1.5161294292095793,54.63999938964844,-1.178209520068558,54.06000137329102,0.0813008428070503
4975,2003-03-05,55.33000183105469,55.54999923706055,53.9000015258789,53.90999984741211,15237900.0,0.022357777587779015,-1.2916656732549603,3.0869669779244213,65.37283889042585,60.82041403438389,-1.3146714633526102,-2.2948852487653113,-3.879108099065718,-5.831862197962856,19.66257058337112,1.6499977111816477,1.357847942753807,2.0185018539428725,-0.23148798433893347,4.2684916922246785,0.8935069348019695,3.1434967730837755,-2.4381816410718287,90.39313021605504,22.36161502781323,1.124994919140902,3,-1.4700031280517578,-2.3950023651123047,-3.9350013732910156,-6.400001525878906,2.6199989318847656,2,0.07952281882470658,-3.346171339700893,54.11999893188477,1.1076857166332148,53.849998474121094,1.5161294292095793,54.63999938964844,0.07952281882470658
4976,2003-03-06,55.4000015258789,55.95000076293945,54.93000030517578,55.02999877929688,12950600.0,0.0012651308965785368,-2.578950890765751,0.2605649505030189,69.42061622916337,60.65386853595845,-1.3003777337964522,-2.1498343670169717,-3.904157127109052,-5.847453977962957,19.690753376036703,1.0200004577636719,1.3499664888962997,1.8820014953613224,-0.3369565713820606,4.1009595621047055,0.7725224619896309,2.991480528733014,-2.189199850246716,76.79327067784114,3.0972480997485263,1.1094790333716926,3,-1.3400020599365163,-2.075000762939446,-4.005001068115227,-6.335000991821282,2.479999542236328,3,0.07220216407632196,-1.2916656732549603,55.33000183105469,-3.346171339700893,54.11999893188477,1.1076857166332148,53.849998474121094,0.07220216407632196
4977,2003-03-07,55.70000076293945,55.97999954223633,54.83000183105469,55.099998474121094,12442300.0,0.005415148534254399,-1.0175476755353146,1.621615770047694,67.61365089534851,61.97990861950551,-1.595741744427599,-2.2161296695809796,-4.159950957126398,-6.088353362701596,20.102982674098957,1.1499977111816406,1.342246729074276,1.961500740051271,-0.2009867648238597,4.123988244926402,0.8802569876137056,3.0427444924888363,-2.1057112150842556,88.33337306980108,11.495975571258256,1.0812437524375638,3,-1.6250019073486328,-2.3600006103515625,-4.305000305175781,-6.635000228881836,3.3800010681152344,4,0.06427285399140281,-2.578950890765751,55.4000015258789,-1.2916656732549603,55.33000183105469,-3.346171339700893,54.11999893188477,0.06427285399140281
4978,2003-03-10,55.099998474121094,55.66999816894531,54.88000106811523,55.15999984741211,9020500.0,-0.010772033763015276,-2.160012512302431,-0.10000190734135689,58.83054506918571,61.76003964112776,-0.7711367350838856,-1.4535900048219617,-3.515678759813426,-5.449704051457523,20.154827899647334,0.8199996948242259,1.2459528003600724,1.21099853515625,-0.886408119541926,3.308405189854426,0.162295207807162,2.259701862505338,-1.1239953271649128,62.553121723010705,-12.316963081047007,1.0487033273490893,3,-0.5149993896484375,-1.7599983215332031,-3.704998016357422,-5.644998550415039,5.050003051757805,0,0.06007262186850393,-1.0175476755353146,55.70000076293945,-2.578950890765751,55.4000015258789,-1.2916656732549603,55.33000183105469,0.06007262186850393
4979,2003-03-11,55.0,55.4900016784668,54.81000137329102,55.209999084472656,11075800.0,-0.0018148543900243785,-1.305100087932582,3.499904634751097,56.280791822265144,61.2926512617524,-0.5502926514622004,-1.2590510300217872,-3.346836404587606,-5.331845325424943,19.753318407397604,0.6800003051757741,1.058346666997565,1.0100000381469698,-1.097620921931366,3.1176209982253056,-0.04381044189219807,2.0638105181861377,-0.7033574297989986,52.88459245973031,-18.194834870535537,1.0538104800391683,3,-0.3800010681152344,-1.6599998474121094,-3.604999542236328,-5.364999771118164,4.540000915527344,1,0.06636366410688899,-2.160012512302431,55.099998474121094,-1.0175476755353146,55.70000076293945,-2.578950890765751,55.4000015258789,0.06636366410688899
4980,2003-03-12,55.15999984741211,55.5,54.16999816894531,55.09000015258789,11470500.0,0.002909088134765536,2.5466715494791665,-0.3333333333333333,57.07375238130381,60.57433321868808,-0.4591514330637807,-1.3537826345997672,-3.3979625366186212,-5.471276518305089,18.56314394817661,1.3300018310546875,1.1481014491919126,1.0844999313354506,-1.0691217323011628,3.238121594972064,0.007689099517143916,2.1613107631537574,0.8199996948242188,54.696183830332515,-12.75596709742824,1.076810831818306,3,-0.37999916076660156,-1.8199996948242188,-3.7649993896484375,-5.524999618530273,4.970001220703118,2,0.044234928090259196,-1.305100087932582,55.0,-2.160012512302431,55.099998474121094,-1.0175476755353146,55.70000076293945,0.044234928090259196
4981,2003-03-13,57.0,57.0,55.4000015258789,55.81000137329102,14876200.0,0.03335750829727768,1.6890761690137353,17.000054495912703,62.63158697831001,60.562591653817236,-2.054285677753242,-2.9778687121985996,-5.093212826680379,-7.276127251296316,18.37042027515576,1.8400001525878906,1.1792359072629353,2.690500068664548,0.33268174817233387,5.048318389156762,1.511590908418441,3.869409228910655,-2.8300018310546875,100.0,34.779484026666296,1.1789091602461081,3,-1.7099990844726562,-3.1499996185302734,-5.604999542236328,-7.364999771118164,3.0800018310546875,3,0.01666668005156935,2.5466715494791665,55.15999984741211,-1.305100087932582,55.0,-2.160012512302431,55.099998474121094,0.01666668005156935
4982,2003-03-14,57.63999938964844,58.02000045776367,56.6500015258789,56.93999862670898,14468700.0,0.011228059467516482,-1.1406317521152154,0.5882366140836316,75.83427274068144,62.945344155175356,-2.4853432029904354,-3.3269144392240264,-5.551605990917793,-7.882167939674389,19.258481148269425,1.3699989318847727,1.2914380459161734,3.03749942779541,0.5503289974670338,5.5246698581237865,1.793914212631222,4.281084642959598,-3.470001220703125,90.12984825440547,19.355426889278405,1.2435852151641877,3,-1.8149986267089844,-3.279998779296875,-6.379999160766602,-7.909999847412109,3.2999992370605398,4,0.004163804320058473,1.6890761690137353,57.0,2.5466715494791665,55.15999984741211,-1.305100087932582,55.0,0.004163804320058473
4983,2003-03-17,58.61000061035156,58.9000015258789,57.11999893188477,57.31000137329102,13643200.0,0.016828612612326488,-1.119045510589166,1.857139743107638,76.53629927669967,65.51048380926483,-3.0275057531219147,-4.030206199577762,-6.356578308237033,-8.81062850337878,20.080576329912184,1.7800025939941264,1.3371443971371733,3.707000541687009,0.8186346764087418,6.595366406965276,2.2628176090478718,5.151183474326146,-4.2860023498535185,93.86890677144591,21.65831770281538,1.4441829326391336,3,-2.2099990844726634,-3.6199989318847656,-7.492500305175781,-8.645000457763672,5.189998626708984,0,0.008019130111049932,-1.1406317521152154,57.63999938964844,1.6890761690137353,57.0,2.5466715494791665,55.15999984741211,0.008019130111049932
4984,2003-03-18,58.86999893188477,58.91999816894531,58.06999969482422,58.599998474121094,10824900.0,0.0044360743699991545,3.594599610281154,0.20769278170822905,82.67440369865852,67.43287989906847,-2.8416932426028225,-4.086223933843904,-6.440933020507025,-9.0178915859072,20.43356778872546,0.8499984741210938,1.3755059020053153,3.7044988632202234,0.38500348053550226,7.0239942459049445,2.044751171877863,5.364246554562584,-4.271440475463876,98.947384482936,22.05215438414936,1.6597476913423617,3,-2.3250007629394602,-3.8699989318847727,-7.6949987411499094,-8.904998779296882,5.120002746582024,1,0.021742867627280615,-1.119045510589166,58.61000061035156,-1.1406317521152154,57.63999938964844,1.6890761690137353,57.0,0.021742867627280615
4985,2003-03-19,58.29999923706055,59.0,57.75,58.75,11871200.0,-0.009682345934535208,1.631576833964431,-1.6666666666666228,75.35883704673088,68.09268221213152,-2.0183452933309667,-3.347620739114646,-5.73310878575866,-8.401129235861177,20.475866213801027,1.25,1.5845495534128844,2.918499183654788,-0.6304677305110857,6.467466097820662,1.1440157265718511,4.692982640737725,-3.355725603637694,80.55552612115063,3.243319334987177,1.7744834570829384,3,-1.7150001525878906,-3.259998321533203,-6.804998397827148,-8.334999084472656,4.700000762939453,2,0.021269325809502693,3.594599610281154,58.86999893188477,-1.119045510589166,58.61000061035156,-1.1406317521152154,57.63999938964844,0.021269325809502693
4986,2003-03-20,57.97000122070313,58.25,57.11000061035156,58.13999938964844,11190700.0,-0.005660343407820179,4.846159865409445,0.3777730682829495,70.53021936153922,68.41674537504159,-1.4365205425751029,-2.8502992784014722,-5.265312093530746,-8.00473611149588,20.60162874178549,1.1899986267089844,1.8050595987050428,2.3895011901855554,-1.2753845335327156,6.054386913903826,0.5570583283264199,4.221944052044691,-2.620154950622563,56.170236251660235,-17.757922293081428,1.8324428618591342,3,-1.3850021362304759,-2.9300003051757884,-6.115001678466804,-7.87500190734864,4.919998168945305,3,0.03726064864460765,1.631576833964431,58.29999923706055,3.594599610281154,58.86999893188477,-1.119045510589166,58.61000061035156,0.03726064864460765
4987,2003-03-21,58.56000137329102,58.97999954223633,57.84000015258789,58.75,11324400.0,0.010177680527237554,2.5077027812175383,1.1176510187595419,79.77245884973615,70.74362468399165,-1.7636303576941046,-3.2974779818017694,-5.6639730143687785,-8.541959822548726,20.560735501515843,1.1399993896484375,1.8245443331461288,2.781501197814947,-1.0828038407878608,6.645806236417755,0.8493486785135431,4.713653717116351,-2.845139730218513,76.71964186238058,1.0394709164257279,1.932152519301405,3,-1.9750022888183665,-3.520000457763679,-6.705001831054695,-8.300001144409187,3.539997100830071,4,0.025956291361306727,4.846159865409445,57.97000122070313,1.631576833964431,58.29999923706055,3.594599610281154,58.86999893188477,0.025956291361306727
4988,2003-03-24,57.34000015258789,58.15999984741211,57.13000106811523,57.790000915527344,11078700.0,-0.020833353690110523,-1.367816192752044,2.3684421868412957,68.17156319910991,72.06482150364107,-0.21508873630467207,-1.841913593937221,-4.288976719608968,-7.2642442444627875,20.65560310389172,1.4300003051757955,1.7826345461520177,1.3520000457763643,-2.3637566286549045,5.067756720207633,-0.5058782914392665,3.2098783829919952,-1.2966246738226346,12.169291878930755,-63.65698671422381,1.8578783372156342,3,-0.7550010681152344,-2.125,-5.4850006103515625,-7.079999923706055,3.9599990844726562,0,0.06278337050123994,2.5077027812175383,58.56000137329102,4.846159865409445,57.97000122070313,1.631576833964431,58.29999923706055,0.06278337050123994
4989,2003-03-25,58.459999084472656,58.93999862670898,57.52999877929688,57.54999923706055,9857100.0,0.019532593807190857,-1.968418347474486,-2.022218454626372,67.84491705531354,73.26161757853103,-0.8858266853213905,-2.7401092430592655,-5.261948870153631,-8.316077065645572,21.678470774480196,1.5999984741210866,1.787688196739559,2.2419990539550767,-1.4885836349058081,5.9725817428159615,0.37670770952463073,4.107290398385523,-2.1209611535839272,71.42851376117162,-2.449605208053839,1.8652913444304433,3,-1.2599983215332031,-2.875,-6.569999694824219,-8.19999885559082,4.069999694824226,1,0.09134451310667613,-1.367816192752044,57.34000015258789,2.5077027812175383,58.56000137329102,4.846159865409445,57.97000122070313,0.09134451310667613
4990,2003-03-26,57.95000076293945,59.06000137329102,57.88999938964844,58.36000061035156,10127100.0,-0.008723885212455706,-3.4150802162131306,-0.45054935841811605,63.84365117661312,73.3962913783425,0.0687865121897886,-1.9604584841482335,-4.642635632419513,-7.727093155871593,22.465467447414255,1.1700019836425852,1.942762428499968,1.4970006942749023,-2.033117126627829,5.027118515177634,-0.2680582161764633,3.262059604726268,-1.3448666251395949,43.07691404805718,-29.17532439413369,1.7650589104513656,3,-0.09499931335449219,-2.335000991821289,-6.0475006103515625,-7.690000534057617,5.319999694824219,2,0.10422779699754692,-1.968418347474486,58.459999084472656,-1.367816192752044,57.34000015258789,2.5077027812175383,58.56000137329102,0.10422779699754692
4991,2003-03-27,58.56999969482422,58.70000076293945,57.599998474121094,57.75,9756300.0,0.010698859770874591,1.0370378219528391,-2.0,65.05771483902006,72.19889605593566,-0.3409412346543732,-2.3455111847352725,-5.130321378769544,-8.24006798588082,23.191308814211737,1.1000022888183594,2.1743912117768573,1.8914997100830107,-1.5705187643728706,5.353518184538892,0.16049047285506646,3.622508947310955,-1.6702814887654185,74.61131601105255,4.211753025856481,1.7310092372279409,3,-0.4849987030029297,-2.9549999237060547,-6.329998970031738,-8.279998779296875,4.1399993896484375,3,0.07563599672627719,-3.4150802162131306,57.95000076293945,-1.968418347474486,58.459999084472656,-1.367816192752044,57.34000015258789,0.07563599672627719
4992,2003-03-28,58.56000137329102,58.959999084472656,58.349998474121094,58.4000015258789,7319700.0,-0.00017070721504686137,-3.692204991270412,0.19512183775436934,69.35126612660628,71.40055903925864,-0.20865933604880382,-2.1363080497278517,-4.973147720338211,-8.122655812061268,23.81732434678433,0.6100006103515625,2.4141090780972903,1.6855012893676857,-1.7341850190940775,5.105187597829449,-0.024341864863195894,3.3953444435985674,-1.4010491871643538,74.0932683451334,2.5896002144894794,1.7098431542308807,3,-0.47500038146973367,-2.9450016021728587,-6.170000076293952,-8.055000305175795,2.4099998474121094,4,0.0739412212229269,1.0370378219528391,58.56999969482422,-3.4150802162131306,57.95000076293945,-1.968418347474486,58.459999084472656,0.0739412212229269
4993,2003-03-31,57.54999923706055,58.43999862670898,57.54999923706055,58.13999938964844,10223500.0,-0.01724730383444173,-2.016946303300658,-3.687504470352294,62.94416558196237,69.20831035962573,0.709813605666092,-0.880017447727738,-3.8395015378411586,-7.0381246659121075,24.468406106477573,1.0100021362304759,2.434276561828,0.4904991149902358,-2.6272564024238747,3.6082546324043463,-1.0683786437168195,2.049376873697291,-0.16292114847415462,1.3072172453938573,-69.55460537923709,1.5588777587070552,3,0.5350017547607422,-1.9349994659423828,-4.874998092651367,-6.759998321533203,2.0,0,0.07906167328201241,-3.692204991270412,58.56000137329102,1.0370378219528391,58.56999969482422,-3.4150802162131306,57.95000076293945,0.07906167328201241
4994,2003-04-01,58.52000045776367,58.9000015258789,57.79999923706055,57.91999816894531,9856000.0,0.01685493020959883,-1.6190525928583261,-1.0169527688875957,65.75985863428059,68.1417572026868,-0.35208105652144184,-1.5847299998071875,-4.67655123023475,-7.954663248983849,25.26126855338872,1.3500022888183523,2.3041253982149215,1.2405002593994112,-1.6137224950585107,4.094723013857333,-0.18661111782954976,2.667611636628372,-0.970001220703125,64.23840055780364,-8.310189499947754,1.427111377228962,4,-0.4349994659423828,-2.905000686645508,-5.844999313354492,-7.729999542236328,1.9500007629394602,1,0.04750510522130491,-2.016946303300658,57.54999923706055,-3.692204991270412,58.56000137329102,1.0370378219528391,58.56999969482422,0.04750510522130491
4995,2003-04-02,59.72999954223633,59.79999923706055,59.1500015258789,59.47999954223633,10091500.0,0.020676675922891796,2.3333268124731377,0.4166650772155359,63.60917703284861,67.37275249949896,-1.4951317632886045,-2.5804940570950308,-5.722290229724756,-9.041827937510462,25.745655015752654,1.279998779296875,2.1109928144506824,2.230499458312991,-0.6689631029419374,5.12996201956792,0.7807681776855233,3.680230738940459,-2.1800003051757812,96.88890245225694,26.663815896914215,1.449731280627465,4,-1.2649993896484375,-3.2350006103515625,-7.054998397827148,-8.939998626708984,1.5100021362304688,2,0.04687760352451731,-1.6190525928583261,58.52000045776367,-2.016946303300658,57.54999923706055,-3.692204991270412,58.56000137329102,0.04687760352451731
4996,2003-04-03,59.4000015258789,59.95000076293945,58.95000076293945,59.72999954223633,11268800.0,-0.005524828710639418,1.5974010532521514,-1.319992065429716,59.05351490048415,65.07064761624873,-1.0515365986549625,-2.040055779942513,-5.281027892871002,-8.575776006191461,25.928035406518234,1.0,1.8270737440333704,1.7005014419555593,-1.1404289642099528,4.541431848121071,0.28003623887280327,3.1209666450383153,-1.6000022888183523,77.08337969247172,8.988794125024256,1.420465203082756,4,-0.8600006103515554,-2.795001983642571,-6.7250003814697195,-8.610000610351555,2.5900001525878977,3,0.06515149549615296,2.3333268124731377,59.72999954223633,-1.6190525928583261,58.52000045776367,-2.016946303300658,57.54999923706055,0.06515149549615296
4997,2003-04-04,59.27999877929688,59.959999084472656,59.06999969482422,59.65999984741211,7379600.0,-0.002020248207059927,-1.2250005960470163,1.1515253100904665,53.77676740569483,63.471225861424834,-0.9148700805636452,-1.7266216721578758,-5.081099160031478,-8.29987531789994,26.22594620087743,0.8899993896484375,1.6599075253412963,1.4014987945556712,-1.3589689679350911,4.1619665570464335,0.021264913310290012,2.7817326758010523,-1.1359992980957117,71.78421791578253,6.66281699854531,1.3802338812453816,4,-0.5349998474121165,-2.5099983215332102,-6.517498016357429,-7.949998855590827,2.220001220703118,4,0.05786100498999458,1.5974010532521514,59.4000015258789,2.3333268124731377,59.72999954223633,-1.6190525928583261,58.52000045776367,0.05786100498999458
4998,2003-04-07,58.40999984741211,60.25,58.11000061035156,59.9000015258789,12137000.0,-0.014676095644398202,-1.047846156373373,3.9210460272047927,47.57384339775397,61.21888434391822,0.13730950158755206,-0.6281360467182466,-4.099016078318883,-7.278412789808229,26.2048327820844,2.1399993896484375,1.5499709478323709,0.3659997940063491,-2.0710165775239844,2.8030161655366825,-0.8525083917588177,1.5845079797715158,1.5499992370605469,24.897976342656243,-34.4598281072691,1.2185081857651676,4,0.48999977111816406,-1.4949989318847656,-5.462499618530273,-7.079999923706055,3.4399986267089844,0,0.04382813525044793,-1.2250005960470163,59.27999877929688,1.5974010532521514,59.4000015258789,2.3333268124731377,59.72999954223633,0.04382813525044793
4999,2003-04-08,58.6500015258789,59.09000015258789,58.099998474121094,58.20000076293945,10071200.0,0.004108914211500725,-2.0461339828046596,-0.30201359464406535,51.91258129163594,59.893209912254086,-0.08147382818614801,-0.6120482146769888,-4.174766375852592,-7.385094217113085,26.25807743627465,0.9900016784667969,1.310493130499509,0.4235013961791907,-1.5577612357548887,2.40476402811327,-0.5671299197878525,1.414132712146234,1.5999984741211009,25.58151913557214,-29.81041717765635,0.9906313159670402,4,0.2499980926513743,-1.710000991821282,-5.577501296997063,-7.1950016021728445,3.979999542236328,1,0.015345229117931458,-1.047846156373373,58.40999984741211,-1.2250005960470163,59.27999877929688,1.5974010532521514,59.4000015258789,0.015345229117931458
5000,2003-04-09,57.599998474121094,59.0,57.599998474121094,58.58000183105469,9252900.0,-0.017902864866840562,-1.8571361842258916,-2.177781545373662,48.12561983982137,58.01186602345424,1.0210327724089723,0.6641788632755805,-2.995439323061291,-6.197421867295446,26.848243651660187,1.4000015258789062,1.2254986020900063,-0.7485015869140597,-2.150534573805288,0.6535313999771688,-1.4495180803596739,-0.04748509346844543,2.6500015258789062,0.0,-53.009369710142245,0.7010164934456156,4,1.3000011444091797,-0.5249977111816406,-4.527498245239258,-6.144998550415039,4.710002899169929,2,0.04982643789255459,-2.0461339828046596,58.6500015258789,-1.047846156373373,58.40999984741211,-1.2250005960470163,59.27999877929688,0.04982643789255459
5001,2003-04-10,57.95000076293945,58.11000061035156,56.9000015258789,57.52999877929688,8214800.0,0.006076428786289112,2.27026037827279,-0.42857198464783514,46.8328125594189,55.50981562710008,0.6412713893754471,0.41001934779959015,-3.2287268763883503,-6.442248050539952,26.189659030671073,1.2099990844726634,1.0681529473663147,-0.4459993362426786,-1.713594038284775,0.8215953657994177,-1.0797966872637232,0.187798014778366,2.140999145507813,31.343275084208205,-17.895794083559064,0.6337973510210466,4,0.625,-0.7400016784667969,-4.552501678466797,-6.195001602172852,2.3199996948242188,3,0.05677309529271635,-1.8571361842258916,57.599998474121094,-2.0461339828046596,58.6500015258789,-1.047846156373373,58.40999984741211,0.05677309529271635
5002,2003-04-11,57.88000106811523,58.68000030517578,57.29999923706055,58.2400016784668,7110500.0,-0.0012079325953864295,1.2258120089337903,-0.8571402621229912,53.18396640188716,54.42534905153617,0.6757293525768944,0.5258835992898554,-3.0014115886171666,-6.275193445970999,25.069965555613415,1.3800010681152344,0.9790707439427848,-0.5279991149902443,-1.7697398666456152,0.7137416366651266,-1.1488694908179298,0.09287126083744113,1.9557189697265684,29.253731003368262,-23.655141022705703,0.6208703758276853,4,0.6949996948242259,-0.670001983642571,-4.187500953674309,-5.925001144409173,3.149997711181655,4,0.07100899333976818,2.27026037827279,57.95000076293945,-1.8571361842258916,57.599998474121094,-2.0461339828046596,58.6500015258789,0.07100899333976818
5003,2003-04-14,59.08000183105469,59.38000106811523,57.90999984741211,58.06999969482422,7846100.0,0.02073256290246528,-1.2105251081307329,-2.8055567329292033,53.621509175321776,53.0766435560963,-0.31784125823976694,-0.6715301575531356,-4.026264364983433,-7.345426964319785,23.62979992219288,1.5,0.8501131294405866,0.6485015869140653,-0.6266749691087554,1.923678142936886,0.010913308902658514,1.2860898649254722,0.5208607258300759,87.9032543372965,35.79463979497751,0.6375882780114103,4,-0.5050010681152344,-1.8700027465820312,-5.372502326965332,-7.110002517700195,1.6099967956542898,0,0.040961375997677685,1.2258120089337903,57.88000106811523,2.27026037827279,57.95000076293945,-1.8571361842258916,57.599998474121094,0.040961375997677685
5004,2003-04-15,60.1500015258789,60.16999816894531,59.2400016784668,59.2599983215332,11199600.0,0.018111030156769292,1.0,0.8811894276455365,62.06139901411894,52.9046682206819,-1.2653778988309625,-1.7293849180191714,-4.942789842864748,-8.270615416439291,22.29171620528986,1.089996337890625,0.7083350237312516,1.65450115203857,0.17460765252445043,3.1343946515526895,0.9145544022815102,2.3944479017956297,-3.25,99.38848123563633,44.23152820472997,0.7399467497570604,4,-1.575000762939446,-2.940002441406243,-6.187501907348626,-8.180002212524407,1.7199974060058736,1,0.028262625188975043,-1.2105251081307329,59.08000183105469,1.2258120089337903,57.88000106811523,2.27026037827279,57.95000076293945,0.028262625188975043
5005,2003-04-16,59.540000915527344,60.36999893188477,58.93999862670898,60.29999923706055,10427600.0,-0.010141323273102687,2.1777865374752388,-0.8539276238807829,55.323821862592304,52.49025788313836,-0.7656825864840542,-1.076938529635683,-4.173567618336925,-7.535284729380571,21.136659033521383,1.4300003051757955,0.6876877658779179,0.9825004577636705,-0.5652505854577683,2.530251500985109,0.20862493615295108,1.7563759793743898,-2.5745994567871193,76.08073092732381,22.418629280364485,0.7738755216107184,4,-0.9050006866455078,-2.2700023651123047,-5.560001373291016,-7.570001602172852,2.25,2,0.05189788554037533,1.0,60.1500015258789,-1.2105251081307329,59.08000183105469,1.2258120089337903,57.88000106811523,0.05189788554037533
5006,2003-04-17,60.13000106811523,60.25,59.29999923706055,59.70000076293945,9571900.0,0.009909307079537077,1.8358309230453893,-0.5657911247860409,58.10112519673812,52.97074208214316,-1.387112269735006,-1.5777098064287358,-4.57615421857286,-8.01185745675405,20.598498740721876,0.9500007629394531,0.5634448819178459,1.4645006179809528,-0.20712676337595326,3.136127999337859,0.6286869273024962,2.3003143086594093,-3.0284157104492238,92.18247923039984,39.406786587515136,0.8358136906784547,4,-1.4950008392333913,-2.2450008392333913,-6.070000648498528,-8.160001754760735,3.520000457763672,3,0.03625478573842522,2.1777865374752388,59.540000915527344,1.0,60.1500015258789,-1.2105251081307329,59.08000183105469,0.03625478573842522
5007,2003-04-21,60.08000183105469,60.9000015258789,59.79999923706055,60.31000137329102,8732200.0,-0.0008315189784198207,-1.7847992467225007,-0.5348822767516799,64.49026641247029,54.85034463933386,-1.3540963133824704,-1.4840871608081443,-4.336103136381595,-7.841023471440238,19.767677863976996,1.1000022888183523,0.3815251713242631,1.3385013580322251,-0.44724749074485004,3.1242502068093003,0.44562693364368755,2.2313757824207627,-2.847679930419936,72.5752764378149,12.740205989343309,0.8928744243885386,4,-1.1800003051757884,-1.3050003051757884,-5.510001182556152,-7.600002288818359,3.6699981689453125,0,0.0031624271124901515,1.8358309230453893,60.13000106811523,2.1777865374752388,59.540000915527344,1.0,60.1500015258789,0.0031624271124901515
5008,2003-04-22,60.93999862670898,61.0,59.79999923706055,59.79999923706055,13535400.0,0.014314193898871785,-1.1052656235360254,-4.956528950292553,64.03710787624101,56.19751425984553,-2.0310593187618338,-2.1719074159239327,-5.017926703943182,-8.564377615419453,19.626015017679936,1.2000007629394531,0.29903612454583595,2.018498229980459,0.10629577705004323,3.9307006829108744,1.062397003515251,2.9745994564456666,-3.4876159485595792,97.08731391789485,36.24737461256984,0.9561012264652088,4,-1.9899978637695241,-1.9899978637695241,-5.8474979400634695,-7.949998855590813,2.3800010681152415,1,0.0014768650248779824,-1.7847992467225007,60.08000183105469,1.8358309230453893,60.13000106811523,2.1777865374752388,59.540000915527344,0.0014768650248779824
5009,2003-04-23,63.79999923706055,63.83000183105469,62.0,62.209999084472656,24200600.0,0.04693141901545883,1.2181768580405465,1.3947377226914464,69.81498540238174,58.607443766796685,-4.563621657204337,-4.860538658471249,-7.691538813343712,-11.272432033837717,19.55918507771622,2.8900032043457102,0.36695955974558814,4.611498832702637,1.726713008594139,7.4962846568111345,3.1691059206483843,6.053891744756889,-6.063807173163099,99.38645042261982,41.3257790105656,1.4423929120542494,4,-3.43499755859375,-3.43499755859375,-8.104997634887695,-10.369998931884766,0.9399986267089844,2,-0.04874609165426158,-1.1052656235360254,60.93999862670898,-1.7847992467225007,60.08000183105469,1.8358309230453893,60.13000106811523,-0.04874609165426158
5010,2003-04-24,63.9900016784668,64.44999694824219,62.93000030517578,63.5,12749300.0,0.0029780947285009685,1.1560355066405859,0.3081771266935215,72.6554600773258,61.476626824341906,-4.192797215802777,-4.822068147113811,-7.704253843977142,-11.328119126818741,19.5107604838948,1.5199966430664062,0.5936968353968197,4.4995012283325195,0.9684092095986188,8.03059324706642,2.733955218965569,6.26504723769947,-5.644428637853622,91.06804904443642,33.95072208745499,1.7655460093669488,4,-3.1150035858154297,-3.31500244140625,-8.21750259399414,-10.485002517700195,-0.44000244140625,3,-0.03313021864313259,1.2181768580405465,63.79999923706055,-1.1052656235360254,60.93999862670898,-1.7847992467225007,60.08000183105469,-0.03313021864313259
5011,2003-04-25,63.0,63.95000076293945,62.9900016784668,63.7599983215332,9100000.0,-0.015471193194232069,-1.4615520049297945,-1.55101166981962,66.90908472991615,63.00163997190068,-2.6944727968775055,-3.6713997783853642,-6.508384493103435,-10.190791120901451,19.756796947033905,1.0,0.7520194596452896,3.287999534606932,-0.5430075290205707,7.119006598234435,1.3724960027931843,5.20350306642068,-3.9218960904713427,68.8172545815357,12.995239745193842,1.9155035318137514,4,-1.8200016021728516,-2.325000762939453,-7.1875,-9.209999084472656,1.05999755859375,4,-0.0192063346741691,1.1560355066405859,63.9900016784668,1.2181768580405465,63.79999923706055,-1.1052656235360254,60.93999862670898,-0.0192063346741691
5012,2003-04-28,62.88999938964844,63.81999969482422,62.45000076293945,62.61000061035156,8890800.0,-0.0017460414341518016,-3.56667471993693,-0.3684202601026959,71.87497788110902,65.0298031614326,-2.0104924452434574,-3.3944069671063346,-6.1721413746996845,-9.95448312200304,19.65890691393221,1.3699989318847656,1.0591608952634388,2.961499023437497,-1.0790598993565297,7.002057946231524,0.9412195620404873,4.981778484834507,-3.1672683154741534,66.45164889345013,6.440439531304449,2.0202794613970134,4,-1.1950016021728516,-2.2150001525878906,-7.0774993896484375,-8.989999771118164,1.5999984741210938,0,0.012084626230026041,-1.4615520049297945,63.0,1.1560355066405859,63.9900016784668,1.2181768580405465,63.79999923706055,0.012084626230026041
5013,2003-04-29,62.099998474121094,63.36000061035156,61.5,62.90999984741211,12892100.0,-0.01256163019866996,1.1754356220734519,-2.892874659400545,65.98699822098789,65.4659808510847,-0.834847597765048,-2.367433359669235,-5.186848285829612,-9.018813015208984,20.04244291896126,1.8600006103515625,1.3704424812842717,1.943998146057126,-2.0447245013216815,5.9327207934359265,-0.05036317763227771,3.93835946974653,-1.8099954950586579,20.338952366666494,-42.20865555121485,1.994361323689401,4,-0.4050006866455078,-1.4249992370605469,-6.287498474121094,-8.19999885559082,3.3400039672851562,1,0.026570073533359384,-3.56667471993693,62.88999938964844,-1.4615520049297945,63.0,1.1560355066405859,63.9900016784668,0.026570073533359384
5014,2003-04-30,61.29999923706055,62.25,61.25,61.77999877929688,12026900.0,-0.01288243569593528,-2.448287655465888,0.5925910227609972,67.55217790523994,66.82468707804554,0.16252505706091824,-1.4213587066291637,-4.229709129175859,-8.072804888807525,20.06167186168848,1.0,1.6292935353905023,1.0049989700317354,-2.937158680335372,4.94715662039885,-0.9660798551518184,2.9760777952152893,-0.5107969816965436,1.562477648236893,-66.05091875530425,1.9710788251835571,4,0.5749988555908203,-0.625,-5.399999618530273,-7.399999618530273,2.0800018310546804,2,0.03295269955798674,1.1754356220734519,62.099998474121094,-3.56667471993693,62.88999938964844,-1.4615520049297945,63.0,0.03295269955798674
5015,2003-05-01,62.52999877929688,62.65999984741211,61.16999816894531,61.27000045776367,10515500.0,0.020065245636947893,-1.0410941366129214,-2.6249990065882822,70.05252723649954,68.15262063801904,-0.669103636157196,-2.5621991022264865,-5.296641836211833,-9.16572468251772,19.61291442149524,1.4900016784667969,1.8523017014084076,2.094998550415049,-1.959936732632677,6.149933833462775,0.06753090889118596,4.122466191938912,1.9199981689453054,48.92083961682936,-22.318790455752854,2.027467641523862,5,-0.4050006866455149,-1.8549995422363352,-6.137498855590827,-8.55999946594239,0.20000076293944602,3,0.03534302139158774,-2.448287655465888,61.29999923706055,1.1754356220734519,62.099998474121094,-3.56667471993693,62.88999938964844,0.03534302139158774
5016,2003-05-02,63.27000045776367,63.61999893188477,62.0099983215332,62.27000045776367,9404300.0,0.011834346600240186,-1.1184159012197052,0.7936518508875193,72.2911398715562,69.01938435569525,-1.0246037483935808,-3.1593879851113797,-5.861938158504756,-9.784826915722007,19.521041688390945,1.6100006103515696,1.9371599284907575,2.641500282287595,-1.571737879981498,6.854738444556688,0.5348812011530484,4.748119363422141,1.1143965148925759,79.2453237596483,2.5834420780357306,2.106619081134548,5,-1.1450023651123047,-2.595001220703125,-6.534999847412109,-9.244998931884766,0.3999977111816406,4,0.004425458784116598,-1.0410941366129214,62.52999877929688,-2.448287655465888,61.29999923706055,1.1754356220734519,62.099998474121094,0.004425458784116598
5017,2003-05-05,62.709999084472656,63.9900016784668,62.709999084472656,63.04999923706055,8096500.0,-0.008850977860587306,-6.529423644380617,-0.3400001525878906,65.85151005313925,69.22098459757284,-0.05845127244087678,-2.455119336199033,-5.149801676508005,-9.07785286692733,19.482102270373975,1.2800025939941406,2.152163358997349,1.909998893737793,-2.351085023097511,6.171082810573104,-0.22054306467985896,4.040540852155445,1.6101099121093796,54.60989358090057,-19.777824800932173,2.130541958417655,5,0.09999847412109375,-2.0349998474121094,-5.85999870300293,-8.069997787475579,2.6200027465820312,0,0.021527643020734066,-1.1184159012197052,63.27000045776367,-1.0410941366129214,62.52999877929688,-2.448287655465888,61.29999923706055,0.021527643020734066
5018,2003-05-06,60.97000122070313,62.47000122070313,60.36000061035156,62.38000106811523,18566200.0,-0.02774673718980103,1.654088563346746,4.147056513592616,53.382836258248716,67.39519024822472,1.8844165525955745,-0.5412490988979073,-3.2280060476448185,-7.190566670415642,19.71155562036947,2.3499984741210938,2.2650850784073313,0.042000961303720885,-4.067912344287997,4.151914266895446,-2.012955691492138,2.09695761409958,3.2871055593261715,16.80441958294777,-52.17280041650946,2.054956652795861,5,1.434997558593743,-0.29500198364258523,-4.1200008392334055,-6.329999923706055,4.059997558593757,1,0.05773325524997919,-6.529423644380617,62.709999084472656,-1.1184159012197052,63.27000045776367,-1.0410941366129214,62.52999877929688,0.05773325524997919
5019,2003-05-07,59.54999923706055,60.79999923706055,59.43000030517578,60.65999984741211,22727300.0,-0.023290174761558036,-1.0296303412886345,0.7872345606198827,50.03866325733739,64.88221282378156,2.9481907653689134,1.0009550618002407,-1.6618474643952936,-5.6330720323775125,19.74306655957805,1.5400009155273509,2.301304108901377,-1.4230009078979506,-5.446699098059483,2.6006972822635817,-3.4348500029787203,0.5888481871828191,4.551223296181647,2.63155473126888,-62.74356593770845,2.0118490950807675,5,2.160001754760742,1.125,-2.6999988555908203,-4.9099979400634695,5.450000762939453,2,0.09890853534520438,1.654088563346746,60.97000122070313,-6.529423644380617,62.709999084472656,-1.1184159012197052,63.27000045776367,0.09890853534520438
5020,2003-05-08,60.47000122070313,60.97000122070313,59.349998474121094,59.38000106811523,11983100.0,0.015449235859436028,-1.8173829971439783,-0.9819815794900121,51.28205128205134,63.145875774018805,1.6498687209482767,0.3235810630069551,-2.4023237609851336,-6.459611280198068,20.289740065185917,1.6200027465820384,2.310510101489676,-0.6464990615844641,-4.356151356376905,3.063153233207977,-2.5013252089806883,1.20832708581176,3.350947978855075,24.137973558575858,-36.282809202579564,1.8548261473962222,5,1.1999988555908132,0.20499801635741477,-3.6200008392334055,-5.829999923706055,7.029998779296868,3,0.04812303272148433,-1.0296303412886345,59.54999923706055,1.654088563346746,60.97000122070313,-6.529423644380617,62.709999084472656,0.04812303272148433
5021,2003-05-09,61.2400016784668,61.45000076293945,60.13999938964844,60.59000015258789,9580700.0,0.012733594215639688,1.4486013961082946,0.596331591638457,54.148781303081364,61.17629837646018,0.6749344374195019,-0.19742514001249845,-3.0062623886989215,-7.128646888499382,21.59078137871101,1.3100013732910156,2.012895476046481,-0.04099864959717081,-3.438042218468482,3.35604491927414,-1.7395204340328263,1.6575231348384847,2.2232714630564416,40.732799550129116,-17.400742184051076,1.6985217844356564,5,0.42999839782714844,-0.56500244140625,-3.7600021362304688,-6.230001449584961,5.599994659423814,4,0.024330467389478194,-1.8173829971439783,60.47000122070313,-1.0296303412886345,59.54999923706055,1.654088563346746,60.97000122070313,0.024330467389478194
5022,2003-05-12,61.9900016784668,62.33000183105469,60.7400016784668,61.2400016784668,8477900.0,0.012246897116982236,1.2237759626106395,1.153843445191732,53.78515597067061,59.82053812642493,-0.24155831754734436,-0.6574336116483721,-3.5967595882102756,-7.77532954686189,22.677210603894522,1.5900001525878906,1.6611927893084655,0.5035013198852525,-2.5019614429655803,3.5089640827360853,-0.9992300615401675,2.0062327013106724,1.14420948966427,84.61541283057605,30.11177711304323,1.5027313814254175,5,-0.32000160217285156,-1.31500244140625,-4.417501449584961,-6.905000686645508,3.8800010681152344,0,0.02710108799790678,1.4486013961082946,61.2400016784668,-1.8173829971439783,60.47000122070313,-1.0296303412886345,59.54999923706055,0.02710108799790678
5023,2003-05-13,61.5,62.47000122070313,61.4900016784668,61.88999938964844,7464900.0,-0.007904527588309618,-3.780531829769848,-0.5199991861979166,40.000013268499025,56.75918650012038,0.17252611335793233,0.02441590238191793,-2.9241923821667655,-7.201534509382853,23.32011636944703,0.9799995422363352,1.4027480461308102,-0.10750026702881144,-2.891740048374743,2.67673951431712,-1.4996201577017771,1.2846196236441543,1.3314741526102694,68.91024465392641,19.254334515178726,1.3921198906729642,5,0.1700000762939453,-0.8250007629394531,-3.7425003051757812,-6.409999847412109,2.3199996948242188,1,0.0622764525374746,1.2237759626106395,61.9900016784668,1.4486013961082946,61.2400016784668,-1.8173829971439783,60.47000122070313,0.0622764525374746
5024,2003-05-14,61.849998474121094,62.09000015258789,61.29999923706055,61.9900016784668,7317900.0,0.005691032099530036,3.6470621234390603,0.3589831370554403,40.82331975943213,53.51149678044622,-0.10197406263675646,-0.20205226992786152,-3.0924984636245085,-7.466929460097312,23.40215416747162,0.7900009155273438,1.0947051805389236,0.15749835968017578,-2.541895776200448,2.8568924955607926,-1.1921987082601362,1.5071954276204877,0.7029576242100433,80.12813459022588,34.235414223905494,1.3496970679403086,5,-0.17999839782714844,-1.1749992370605469,-3.942498207092285,-6.614997863769531,3.120002746582017,2,0.05141471921792129,-3.780531829769848,61.5,1.2237759626106395,61.9900016784668,1.4486013961082946,61.2400016784668,0.05141471921792129
5025,2003-05-15,62.63000106811523,62.86999893188477,61.86000061035156,62.04999923706055,6646600.0,0.012611198273844604,-1.104165176549141,-4.142775401215175,48.38428532448721,50.85517960854967,-0.9681062731088801,-0.7786100720073321,-3.717006841116053,-8.141286143534337,23.934063631338347,1.020000457763679,0.9145826932705603,0.7830009460449148,-1.7459976707824083,3.3119995628722307,-0.48149836236874677,2.0475002544585763,-3.2800025939941335,91.2088679849028,46.224195984524016,1.2644993084136593,5,-0.960000991821282,-1.9550018310546804,-4.710000991821282,-7.395000457763665,1.490001678466804,3,0.037841272416828,3.6470621234390603,61.849998474121094,-3.780531829769848,61.5,1.2237759626106395,61.9900016784668,0.037841272416828
5026,2003-05-16,62.31000137329102,63.25,62.18999862670898,62.72000122070313,6678300.0,-0.00510936754537461,-2.261515889550629,-0.7068940569835135,47.51287459501586,48.81755344653595,-0.8924542550847789,-0.3024216010074028,-3.244282044938096,-7.7277654435923395,24.569491251417286,1.0600013732910227,0.7666282377389422,0.354001235961924,-2.0481414855710156,2.7561439574948636,-0.8470701248045458,1.5550725967283938,-2.8896028900146575,62.54983046622955,19.442816553387956,1.201071360766468,5,-1.0100021362304759,-1.6350021362304759,-4.3225011825561594,-7.07500076293946,2.7400016784667898,4,0.08329318748713188,-1.104165176549141,62.63000106811523,3.6470621234390603,61.849998474121094,-3.780531829769848,61.5,0.08329318748713188
5027,2003-05-19,60.27000045776367,63.11999893188477,59.959999084472656,62.88000106811523,15420800.0,-0.032739542137159905,1.0453097685994441,6.365857516352015,42.91248274005615,47.65418083340345,0.8549405035846007,1.847252989280733,-1.0817835079165903,-5.607711326395517,24.211114135183198,3.1599998474121165,0.4105234606021071,-1.6954996109008817,-4.067720252092656,0.6767210302908993,-2.8816099314967687,-0.5093892903049948,-0.6964179138183582,9.422531520521673,-35.05404772783915,1.1861103205958894,5,1.029998779296875,0.6049976348876953,-2.377500534057617,-4.9850006103515625,4.319995880126939,0,0.10900938825661854,-2.261515889550629,62.31000137329102,-1.104165176549141,62.63000106811523,3.6470621234390603,61.849998474121094,0.10900938825661854
5028,2003-05-20,61.02999877929688,61.099998474121094,60.2599983215332,60.41999816894531,10698500.0,0.012609894072687311,1.2400004069010417,-0.23371665429204833,48.9510477074037,47.53333466118859,0.11661070588815647,1.153482620597309,-1.6885844990205783,-6.279390640851311,23.764910185545446,0.8400001525878906,-0.060665022136504376,-0.9400012969970604,-3.304359476890589,1.4243568828964683,-2.1221803869438247,0.24217779294970398,-1.3093595371093798,32.52277802642249,-16.664107919653617,1.182179089946766,5,0.27000045776366477,0.14999961853026633,-3.1374988555908274,-5.5549983978271555,5.290000915527337,1,0.07930532630007225,1.0453097685994441,60.27000045776367,-2.261515889550629,62.31000137329102,-1.104165176549141,62.63000106811523,0.07930532630007225
5029,2003-05-21,60.68999862670898,61.13000106811523,59.88999938964844,60.15999984741211,9549000.0,-0.005571033252310009,-1.317760807717799,0.8688495885133735,42.320538184045915,46.53761098363244,0.7099884942675487,1.3160158436656033,-1.1929555074766611,-5.839857221657816,21.77452474082719,1.2400016784667898,-0.418280054860233,-1.1245014190673928,-3.3890707266099795,1.140067888475194,-2.256786072838686,0.007783234703900632,-0.8281849542089716,23.809496777943576,-24.361338296634305,1.1322846537712925,5,0.8800010681152415,1.0049991607666087,-2.7974987030029226,-5.214998245239251,4.490001678466804,2,0.0515735893712439,1.2400004069010417,61.02999877929688,1.0453097685994441,60.27000045776367,-2.261515889550629,62.31000137329102,0.0515735893712439
5030,2003-05-22,61.86999893188477,62.56000137329102,60.47000122070313,60.52999877929688,9372000.0,0.01944307681457902,-1.8630231835058226,2.5283079979271372,44.363925634937985,45.450404798283174,-0.27998075185647764,-0.03262596834660059,-2.205564599986225,-6.894249594839714,19.625779581354475,2.0900001525878906,-0.45542919475291654,0.1614990234375071,-1.8596967870927088,2.182694833967723,-0.8490988818276008,1.172096928702615,-1.9799995422363352,58.92854710014962,14.081662135186065,1.0105979052651075,5,-0.299999237060554,-0.1750011444091868,-3.977499008178718,-6.394998550415046,4.070003509521477,3,0.05010509685366671,-1.317760807717799,60.68999862670898,1.2400004069010417,61.02999877929688,1.0453097685994441,60.27000045776367,0.05010509685366671
5031,2003-05-23,61.790000915527344,62.25,61.11000061035156,61.86000061035156,6353400.0,-0.0012930017413690376,1.6823563202915333,-0.052238572278541194,46.1474121405751,44.60176659493923,-0.12712983564864544,-0.05051594029161777,-2.0149714904527727,-6.6817661009476055,17.36091356345074,1.1399993896484375,-0.3280087937030629,0.1420009613037081,-1.7867466244219017,2.070748547029318,-0.8223728315591003,1.1063747541665165,-1.9000015258789062,58.82358498922306,14.583277179033729,0.9643737928628062,5,-0.220001220703125,0.08499717712402344,-3.8375015258789062,-6.255001068115234,4.059997558593764,4,0.03770839612447996,-1.8630231835058226,61.86999893188477,-1.317760807717799,60.68999862670898,1.2400004069010417,61.02999877929688,0.03770839612447996
5032,2003-05-27,63.6500015258789,64.0,61.5099983215332,61.70000076293945,16391400.0,0.030101967677494512,-1.137335317625987,-27.85727520435957,61.11110759655821,46.947443742501356,-1.9298398313749416,-1.9506716876689865,-3.761115656613832,-8.384027345139565,15.870120824277542,2.490001678466797,-0.2276389899393223,1.96400146484374,-0.09343111857883457,4.021434048266315,0.9352851731324563,2.992717756555024,-3.6256021118163986,91.48422330547629,41.9652236662527,1.028716291711287,5,-1.7050018310546804,-1.7500038146972585,-5.390001296997063,-8.11500167846679,3.559997558593757,1,0.02199531016994083,1.6823563202915333,61.790000915527344,-1.8630231835058226,61.86999893188477,-1.317760807717799,60.68999862670898,0.02199531016994083
5033,2003-05-28,63.75,64.0,63.20000076293945,63.79999923706055,8478000.0,0.0015710678982536752,2.5555461365659307,-0.02564062435810417,69.55307312176798,50.13963856053868,-1.874204210511472,-2.0245161052035314,-3.7750190451219794,-8.339751364091342,15.21487401417907,0.7999992370605469,-0.22072045096059156,1.9814998626709013,-0.26908896217852885,4.232088687520331,0.8562054502461862,3.1067942750956163,-3.4870645507812483,93.9172758424818,36.878284046746394,1.125294412424714,5,-1.8050003051757812,-1.8500022888183594,-4.912498474121101,-7.94999885559082,2.6299972534179688,2,0.013176413143382026,-1.137335317625987,63.6500015258789,1.6823563202915333,61.790000915527344,-1.8630231835058226,61.86999893188477,0.013176413143382026
5034,2003-05-29,63.31999969482422,64.88999938964844,62.9000015258789,63.70000076293945,11032400.0,-0.0067451028262868196,-2.262298516329727,7.60013733119707,63.902431581078446,51.86387703349325,-1.3563950386443082,-1.5129951462336209,-3.2705270066634853,-7.7644365853909605,14.904810372937238,1.9899978637695384,-0.26891355512287873,1.4504995346069336,-0.8910294516455792,3.7920285208594393,0.2797350414806772,2.62126402773319,-2.832840372558593,64.47963019860595,3.1434336819420423,1.1707644931262533,5,-0.9300003051757812,-1.2000007629394531,-4.369998931884766,-7.469999313354492,5.5900039672851705,3,0.047378395680018004,2.5555461365659307,63.75,-1.137335317625987,63.6500015258789,1.6823563202915333,61.790000915527344,0.047378395680018004
5035,2003-05-30,64.73999786376953,64.90000152587889,63.599998474121094,63.7400016784668,8447000.0,0.02242574503773076,-1.0312506519244589,-2.631561511820509,66.0550317442374,53.924116716740095,-2.733020791869585,-2.908032919982446,-4.579621476179625,-9.046632349353771,14.345341257522149,1.5800018310546733,-0.02885968522780047,2.759997749328612,0.10026312419805095,5.419732374459173,1.4301304367633279,4.089865061893896,-3.900611336113279,95.77826851033628,30.520773445240664,1.3298673125652816,5,-2.3449974060058665,-2.6149978637695384,-4.374996185302734,-7.284996032714844,5.25,4,0.006796454370173732,-2.262298516329727,63.31999969482422,2.5555461365659307,63.75,-1.137335317625987,63.6500015258789,0.006796454370173732
5036,2003-06-02,63.54999923706055,65.69999694824219,63.04999923706055,65.04000091552734,14334300.0,-0.018381196570519842,-1.1285107830235361,-1.490007362393808,56.87829833498837,55.4758740050659,-1.5071207495700634,-1.7876349122039983,-3.2796219940039464,-7.723873109420758,13.377892504192774,2.6499977111816406,0.1626786700456151,1.5559991836547837,-1.135088278202872,4.2470866455124465,0.21045545272595234,2.901542914583615,-2.30455120958203,48.687388643123576,-13.538117067773975,1.3455437309288307,6,-0.7550010681152344,-1.0250015258789062,-2.77500057220459,-5.784999847412109,6.399997711181641,0,0.03760823340737218,-1.0312506519244589,64.73999786376953,-2.262298516329727,63.31999969482422,2.5555461365659307,63.75,0.03760823340737218
5037,2003-06-03,64.05999755859375,64.19999694824219,63.0,63.36999893188477,8095400.0,0.008025150710557094,1.4742271284691224,-0.46308580498981844,61.267601850129296,56.84438002092429,-1.5901972400635316,-2.3097301115208637,-3.6904456340355125,-8.075082058395473,12.158975180330426,1.1999969482421875,0.20669025638710536,1.998497581481935,-0.8323043130885566,4.829299476052427,0.5830966341966857,3.4138985287671844,-2.280003660623592,41.428497470034294,-19.127260575384334,1.4154009472852467,6,-1.2649993896484375,-1.5349998474121094,-3.1324987411499023,-6.2949981689453125,5.450004577636719,1,0.02794256921240268,-1.1285107830235361,63.54999923706055,-1.0312506519244589,64.73999786376953,-2.262298516329727,63.31999969482422,0.02794256921240268
5038,2003-06-04,64.48999786376953,64.5,63.4000015258789,63.59000015258789,7946000.0,0.006712462091221116,1.3912958747455302,1.3043471049707398,61.538464103482355,58.979705123083896,-1.6514500371080203,-2.595576451766874,-3.9748995464075847,-8.355113850626054,12.900964602261933,1.0999984741211009,0.3040803813962327,2.252498054504393,-0.7263943790880489,5.231390488096835,0.7630518377081756,3.7419442713006106,-2.239603599766731,56.7856763333071,-1.2408411948093985,1.4894462167962206,6,-1.404998779296875,-1.9650001525878906,-3.304999351501465,-6.724998474121094,5.310005187988281,2,0.04217710204377623,1.4742271284691224,64.05999755859375,-1.1285107830235361,63.54999923706055,-1.0312506519244589,64.73999786376953,0.04217710204377623
5039,2003-06-05,65.44000244140625,65.59999847412111,64.0,64.5,9964100.0,0.014731037511328982,1.5396911898273948,1.0444498132912867,62.10164577453983,60.95056291637299,-2.075019220753873,-3.2482302192474464,-4.801424180917664,-9.160078536622379,14.487088280980121,1.599998474121108,0.6777927527954262,2.9080024719238295,-0.11643510146342351,5.932440045311083,1.3957836852301995,4.4202212586174525,-2.7756558552947226,90.37056293692461,35.03190246681055,1.5122187866936254,6,-2.035003662109375,-2.9150047302246094,-4.255003929138184,-7.6750030517578125,5.049995422363281,3,0.01436422336404064,1.3912958747455302,64.48999786376953,1.4742271284691224,64.05999755859375,-1.1285107830235361,63.54999923706055,0.01436422336404064
5040,2003-06-06,63.38000106811523,66.0,63.25,65.91999816894531,13282600.0,-0.03147923741499714,1.0370364614313023,-2.7021175573014813,54.00748995177186,61.82390489539485,0.24775541735314022,-1.0108686714029531,-2.622893085851608,-6.9827881554119315,15.816773755608644,2.75,0.8783514934661412,0.7025011062621971,-2.180960613906514,3.585962826430908,-0.7392297538221513,2.1442319663465526,-0.3513764385480229,12.666702270507576,-40.0347396917605,1.4417308600843548,6,0.3749980926513743,-0.7050018310546804,-2.1050024032592702,-5.440002441406243,8.159999847412116,4,0.08725153835278432,1.5396911898273948,65.44000244140625,1.3912958747455302,64.48999786376953,1.4742271284691224,64.05999755859375,0.08725153835278432
5041,2003-06-09,62.72999954223633,64.05000305175781,62.45000076293945,63.20000076293945,8805000.0,-0.010255625038256722,-2.1068042428372493,0.18504006187626199,60.28427789625167,61.73203492869413,1.167939406659542,-0.2566767327443671,-1.8794585632704397,-6.211380373466554,16.684819507925273,1.6000022888183594,1.2118762864313908,-0.02200031280517578,-2.8249506304440786,2.780950004833727,-1.4234754716246272,1.3794748460142756,3.270000457763672,7.887291252736106,-48.21126989296711,1.4014751588194516,6,1.4950008392333984,-0.05500030517578125,-1.330000877380371,-4.420001983642578,8.64999771118164,0,0.11573407260500645,1.0370364614313023,63.38000106811523,1.5396911898273948,65.44000244140625,1.3912958747455302,64.48999786376953,0.11573407260500645
5042,2003-06-10,63.66999816894531,63.790000915527344,62.63999938964844,63.04999923706055,7974700.0,0.014984833948166632,1.6744083922908026,-1.3191432374521135,60.873144655589954,60.76759843245213,0.25823139161188635,-1.121880331620524,-2.7128526160163204,-7.017206685002215,17.080504948700852,1.1500015258789062,1.478497490425184,0.83399848937988,-1.9734907454609214,3.6414877242206813,-0.5697461280405207,2.2377431068002807,2.3300018310546875,34.3661314985531,-23.693672706578866,1.403744617420402,6,0.5550022125244141,-0.9949989318847656,-2.2699995040893555,-5.3600006103515625,7.0500030517578125,1,0.09863356305796023,-2.1068042428372493,62.72999954223633,1.0370364614313023,63.38000106811523,1.5396911898273948,65.44000244140625,0.09863356305796023
5043,2003-06-11,65.33000183105469,65.45999908447266,63.81999969482422,64.20999908447266,10500300.0,0.026071991673450867,1.3768154401561266,1.8064591549815725,67.23626376273609,61.13802423041408,-1.2897058069967642,-2.614272990397481,-4.212203992017301,-8.539367921575348,17.704711260478422,1.7900009155273438,1.787534033346077,2.302502059936522,-0.6405069964845609,5.245511116357605,0.8309975317259841,3.774006588147067,0.5989981842041061,81.1268080863003,17.96066456306871,1.4715045282105417,6,-1.105001449584961,-2.6550025939941406,-3.587503433227539,-7.0200042724609375,5.439994812011719,2,0.06398285914617574,1.6744083922908026,63.66999816894531,-2.1068042428372493,62.72999954223633,1.0370364614313023,63.38000106811523,0.06398285914617574
5044,2003-06-12,65.02999877929689,65.84999847412111,64.38999938964844,65.70999908447266,8258600.0,-0.0045921176082868165,2.0416676600783,-0.6071416407245055,62.55961219889912,60.74964428093205,-0.8064359719769527,-2.175348345171308,-3.7829932365192462,-8.104102934938638,18.571839155650423,1.4599990844726705,1.743753271722369,1.8434989929199332,-1.1743098612208343,4.861307847060708,0.3345945658495424,3.352403419990317,0.8294212509155159,72.67601607975875,8.603144823818141,1.5089044270703869,6,-0.8049983978271626,-2.3549995422363423,-3.4899997711181783,-6.720001220703139,4.050003051757798,3,0.07335082826388595,1.3768154401561266,65.33000183105469,1.6744083922908026,63.66999816894531,-2.1068042428372493,62.72999954223633,0.07335082826388595
5045,2003-06-13,65.0,65.58999633789061,64.62000274658203,65.19999694824219,6636000.0,-0.00046130677933275965,-1.020837969291384,0.2941130271853218,62.809247576465914,61.40863864109623,-0.8221334437599523,-2.0645415418815602,-3.660479213981297,-7.930458227215915,19.025163611401823,0.9699935913085795,1.598657086254292,1.69500026702881,-1.4155016821460151,4.805502216203635,0.1397492924413939,3.250251241616226,0.849998474121108,75.00002804926316,9.839196939260958,1.5552509745874137,6,-0.7749996185302734,-2.325000762939453,-3.807499885559082,-6.69000244140625,3.9300003051757812,4,0.08446150559645438,2.0416676600783,65.02999877929689,1.3768154401561266,65.33000183105469,1.6744083922908026,63.66999816894531,0.08446150559645438
5046,2003-06-16,67.5,67.5,65.47000122070311,65.59999847412111,10028700.0,0.03846153846153855,1.136839104229507,-9.500152590218896,64.61654054323353,61.78074294033003,-3.0205445523114633,-4.380367480058837,-6.026367838400574,-10.296843068386302,19.559707806803267,2.5,1.636751810975241,3.935500335693362,0.34549938268101243,7.525501288705712,2.1404998591871873,5.730500812199537,-5.049999237060547,100.0,36.59218304045892,1.7950004765061744,6,-2.5249996185302734,-3.8050003051757812,-6.327500343322754,-9.19000244140625,2.220001220703111,0,0.05985186541521981,-1.020837969291384,65.0,2.0416676600783,65.02999877929689,1.3768154401561266,65.33000183105469,0.05985186541521981
5047,2003-06-17,66.83999633789061,67.54000091552734,66.45999908447266,67.51000213623047,8116700.0,-0.009777832031250155,1.9588955195802806,-0.35263434750660555,61.25270890521326,61.74899236274457,-2.1509198620842085,-3.37600891813139,-5.233288375809153,-9.52167279778486,21.76516826145269,1.0800018310546875,1.519660678156896,2.9469968795776254,-0.5754250935896152,6.469418852744866,1.185785892994005,4.708207866161246,-4.28899559020995,81.18267881900255,20.740420731867133,1.7612109865836185,6,-1.8449954986572124,-3.12499618530272,-5.667496681213365,-8.019998550415025,1.4600067138672017,1,0.06792341658094458,1.136839104229507,67.5,-1.020837969291384,65.0,2.0416676600783,65.02999877929689,0.06792341658094458
5048,2003-06-18,65.87000274658203,67.0,65.08000183105469,66.48999786376953,10838400.0,-0.01451217301696206,1.341462053052224,0.9253578382809902,58.93483632895245,61.3971246465682,-1.0779437721768375,-2.134246620860992,-4.110699702646883,-8.42086528865191,23.673344532405643,1.9199981689453125,1.5944732359571958,1.7350030899047795,-1.6203039660764347,5.090310145885994,0.05734956191416529,3.4126566178953865,-3.119441992187504,46.98421079401371,-12.412505330065422,1.6776535279906077,6,-0.8750019073486328,-2.1550025939941406,-4.697503089904785,-7.015005111694336,2.839996337890625,2,0.07362985079536455,1.9588955195802806,66.83999633789061,1.136839104229507,67.5,-1.020837969291384,65.0,0.07362985079536455
5049,2003-06-19,63.81999969482422,65.88999938964844,63.61000061035156,65.43000030517578,14672900.0,-0.031121951818412263,-1.2463055668305296,2.5967956290608387,46.91275971927941,60.60882128740237,0.8024855620169262,0.17104073543177378,-1.9365137587521986,-6.227328854651532,25.247692415489166,2.279998779296875,1.5263313687302684,-0.4715000152587834,-3.417228533309512,2.474228502791945,-1.9443642742841405,1.0013642437665808,-0.8778613339843773,5.343487739583354,-47.40842834982018,1.4728642590253638,6,1.1750011444091797,-0.10499954223632812,-2.6475000381469727,-4.805000305175781,6.069999694824219,3,0.10889998404067414,1.341462053052224,65.87000274658203,1.9588955195802806,66.83999633789061,1.136839104229507,67.5,0.10889998404067414
5050,2003-06-20,64.97000122070311,65.44999694824219,63.81999969482422,64.93000030517578,16613100.0,0.018019453641146876,2.260019378809958,-0.024845279728555426,54.777930120244974,59.99700486784607,-0.10980266925358251,-0.774518463959879,-2.912558976530363,-7.238586028664102,26.315568518173027,1.6299972534179688,1.4482434430814948,0.523501396179185,-2.2038821950975915,3.2508849874559616,-0.8401903994592033,1.8871931918175733,-1.843948357675771,34.60561080772532,-17.889597112706326,1.3636917956383898,6,0.11999893188477984,-1.2550010681152202,-3.7975015640258647,-5.955001831054673,4.319999694824233,4,0.06325997434400388,-1.2463055668305296,63.81999969482422,1.341462053052224,65.87000274658203,1.9588955195802806,66.83999633789061,0.06325997434400388
5051,2003-06-23,64.12000274658203,65.73999786376953,63.18000030517578,65.04000091552734,9165400.0,-0.013082937635073066,1.2069019948304098,-22.999427808514753,50.19738532828455,58.81080938703436,1.0706983924719395,0.2729840660692844,-1.9061779947762005,-6.26295760714369,27.285184959614718,2.55999755859375,1.2606814056029094,-0.44299716949463175,-2.8757395863916173,1.9897452474023467,-1.6593683779431245,0.773374038953861,3.4199981689453125,21.559686004962604,-30.999644903526782,1.2163712084484901,6,1.2399978637695312,-0.4050025939941406,-2.947503089904785,-5.08000373840332,5.519996643066406,0,0.07501555446907937,2.260019378809958,64.97000122070311,-1.2463055668305296,63.81999969482422,1.341462053052224,65.87000274658203,0.07501555446907937
5052,2003-06-24,65.05000305175781,65.68000030517578,64.02999877929689,64.16000366210939,10440000.0,0.014504059035233885,-1.8695450263378333,-0.9673925663012135,51.78345462603361,57.09383059406742,0.398996649682104,-0.5763011342504285,-2.663508194340082,-7.041324403140337,27.357832077433876,1.650001525878892,1.357697305897112,0.4170030593872127,-1.9855055067026797,2.819511625477112,-0.7842512236577335,1.618257342432159,2.4027978515624966,48.952955392005116,-2.944879542612192,1.2012542830449482,6,0.30999755859375,-1.3350028991699219,-4.062503814697266,-5.875003814697266,4.379997253417969,1,0.07179089853738452,1.2069019948304098,64.12000274658203,2.260019378809958,64.97000122070311,-1.2463055668305296,63.81999969482422,0.07179089853738452
5053,2003-06-25,64.58999633789061,66.0,64.26000213623047,65.23999786376953,8834800.0,-0.007071586353365578,-1.6565057104418677,-0.7303392939805169,47.20576823817327,55.38784793176455,0.830310648202996,-0.052846848087384046,-2.0713021394533158,-6.430500333076694,27.500048360284,1.7399978637695312,1.4222036903694004,-0.08500347137452025,-2.4516180124450813,2.2816110696960408,-1.2683107419098008,1.0983037991607603,2.7773485534668083,49.999864727032175,2.845942528562844,1.1833072705352814,6,0.7700042724609517,-0.8749961853027202,-3.5024976730346538,-5.279998779296861,3.660003662109389,2,0.0574393392818755,-1.8695450263378333,65.05000305175781,1.2069019948304098,64.12000274658203,2.260019378809958,64.97000122070311,0.0574393392818755
5054,2003-06-26,66.31999969482422,66.47000122070311,64.54000091552734,64.59999847412111,9580400.0,0.02678438543150574,-1.0978305939329454,-2.6461495123066916,59.87901680387686,55.06226673481021,-0.7794277509460272,-1.630152747992014,-3.6807722669162857,-8.016776916780813,27.30831528644302,1.930000305175767,1.463226938039682,1.494999885559082,-0.8902223879578486,3.8802221590760126,0.30238874880062383,2.6876110223175473,0.9635983048095653,95.44068437273218,42.10989075825587,1.1926111367584638,6,-0.9599990844726562,-2.604999542236328,-5.080000877380371,-7.010002136230469,1.8400039672851705,3,0.036037385413844714,-1.6565057104418677,64.58999633789061,-1.8695450263378333,65.05000305175781,1.2069019948304098,64.12000274658203,0.036037385413844714
5055,2003-06-27,65.18000030517578,66.56999969482422,65.16000366210939,66.34999847412111,7039000.0,-0.01718937567693335,-1.3305884133269752,-0.680231010805358,57.97006669136994,54.3237696401587,0.434480039548788,-0.4801150672544736,-2.4113362546746515,-6.733430519716244,27.1217543729416,1.4099960327148295,1.2317866538843418,0.3330003738403349,-2.0570326609819034,2.723033408662573,-0.8620161435707843,1.528016891251454,2.0215257405688476,58.99706076960125,-0.07864168215191114,1.1950165174111187,6,0.18000030517578125,-1.1749992370605469,-3.547501564025879,-5.870002746582031,0.9899978637695312,4,0.07226141550199783,-1.0978305939329454,66.31999969482422,-1.6565057104418677,64.58999633789061,-1.8695450263378333,65.05000305175781,0.07226141550199783
5056,2003-06-30,65.94000244140625,67.22000122070311,64.16999816894531,64.91000366210939,10450200.0,0.011660051130286897,-1.430271860713927,-0.8803422147449463,57.47202642308886,53.903693808811546,-0.6370740255850649,-1.1087286437996084,-3.049422152692557,-7.33526936084111,26.275470323413103,3.0500030517577983,1.128147311824108,0.9735023498535185,-1.382232555304526,3.329237255011563,-0.2043651027255038,2.1513698024325407,-2.7600021362304688,59.87467712618396,-2.2305096025530773,1.1778674525790227,6,-0.7400016784667969,-1.6150016784667969,-4.307503700256348,-6.6300048828125,0.12999725341796875,0,0.05080373597343857,-1.3305884133269752,65.18000030517578,-1.0978305939329454,66.31999969482422,-1.6565057104418677,64.58999633789061,0.05080373597343857
5057,2003-07-01,65.84999847412111,66.23999786376953,64.70999908447266,65.48999786376953,8802200.0,-0.0013649372755956124,1.6842098218468498,0.34951556990905835,51.908942568436245,53.12303894653196,-0.7847995208713741,-0.925180959069948,-2.8344222809704647,-7.08633911240279,25.4272007571386,1.529998779296875,1.0216829533229372,0.7939983367920007,-1.5527207779639838,3.140717451547985,-0.37936122058599153,1.967357894169993,-2.589198150634779,55.08192210521122,-4.426427438252219,1.1733595573779938,7,-0.6499977111816548,-1.3249988555908345,-4.127499580383315,-6.540000915527358,1.169998168945284,1,0.05755506459148663,-1.430271860713927,65.94000244140625,-1.3305884133269752,65.18000030517578,-1.0978305939329454,66.31999969482422,0.05755506459148663
5058,2003-07-02,67.20999908447266,67.31999969482422,66.13999938964844,66.22000122070311,10572700.0,0.020653008988087196,-1.0521717208574102,2.7499894036366026,57.42506128715229,54.2910724540734,-2.162100311231086,-2.182874812610862,-4.078771025039828,-8.290665360199128,24.624942331342424,1.4700012207031108,0.7100394499160245,2.0179988861084013,-0.49964884333668635,4.535646615553489,0.7591750213858575,3.276822750830945,-3.870014743041992,96.50791882328151,37.0679714016475,1.2588238647225438,7,-1.9599990844726562,-2.214998245239258,-5.287500381469727,-7.284999847412109,-0.3899993896484375,2,0.03303081760071036,1.6842098218468498,65.84999847412111,-1.430271860713927,65.94000244140625,-1.3305884133269752,65.18000030517578,0.03303081760071036
5059,2003-07-03,66.37999725341797,67.19999694824219,65.94000244140625,66.69999694824219,5169100.0,-0.012349380186890135,-1.100009536828051,-0.3232327124482656,54.457350109438316,54.25545245287266,-1.040157998973612,-1.347950281357157,-3.232578004566534,-7.322445902487885,23.22445590251822,1.2699966430664062,0.45459066865926445,1.1409973144531307,-1.4306605699490262,3.7126551988552876,-0.14483162774794778,2.426826256654209,-2.8808122978515627,70.1586671090906,12.162879791934749,1.2858289422010798,7,-1.1299972534179688,-1.3849964141845703,-4.457498550415039,-5.829998016357422,1.1300048828125,3,0.028171178426581456,-1.0521717208574102,67.20999908447266,1.6842098218468498,65.84999847412111,-1.430271860713927,65.94000244140625,0.028171178426581456
5060,2003-07-07,68.91000366210939,69.30000305175781,67.0,67.04000091552734,9997200.0,0.03811398784836717,-1.3589719512815397,-5.843764156116679,54.54545901728053,54.73857175164999,-3.299475495850402,-3.6284533119648756,-5.722785784789224,-9.705624187426366,22.819241622851067,2.9200057983398438,0.3573491251708134,3.3945035934448384,0.4960426442157342,6.292964542673943,1.9452731188302863,4.8437340680593906,-5.257986116972674,92.39767995240956,38.074551452352665,1.4492304746145512,7,-2.2450027465820455,-3.0350017547607564,-6.655004501342788,-8.015003204345717,0.1399993896484233,0,-0.010883760849549784,-1.100009536828051,66.37999725341797,-1.0521717208574102,67.20999908447266,1.6842098218468498,65.84999847412111,-0.010883760849549784
5061,2003-07-08,69.98999786376953,70.0,68.79000091552734,68.93000030517578,8573000.0,0.01567253147969261,1.2407352463301262,0.5668427816649964,59.88700077922246,55.63896576867097,-3.8657730556996626,-4.360209355416146,-6.7176955734964,-10.612976628514573,23.172451745220453,1.2099990844726562,0.6722288121460451,4.11149787902832,0.8822940026684734,7.340701755388167,2.4968959408483897,5.726099817208251,-5.999101188235549,99.81092373347025,46.865944420024256,1.6146019381799246,7,-2.904998779296875,-3.7649974822998047,-7.729997634887702,-9.08999633789064,-1.9499969482421875,1,-0.05457922290924444,-1.3589719512815397,68.91000366210939,-1.100009536828051,66.37999725341797,-1.0521717208574102,67.20999908447266,-0.05457922290924444
5062,2003-07-09,69.94999694824219,70.4000015258789,69.43000030517578,69.84999847412111,9474200.0,-0.0005715233140198839,-1.0638437751101804,0.09433840041456597,63.59995992030857,57.46054262224157,-3.4169405523686294,-4.032343988215985,-6.587774611872732,-10.39019158760803,23.60592302377588,0.970001220703125,0.7830383962721328,3.7574970245361357,0.2254024625088391,7.289591586563432,1.9914497435224803,5.523544305549791,-5.478372006750931,89.91020919256698,34.715384077726746,1.7660472810136496,7,-2.664997100830078,-3.524995803833008,-7.289999008178711,-8.64999771118164,-1.3699951171875,2,-0.05546815472041944,1.2407352463301262,69.98999786376953,-1.3589719512815397,68.91000366210939,-1.100009536828051,66.37999725341797,-0.05546815472041944
5063,2003-07-10,69.51000213623047,70.08000183105469,69.18000030517578,69.20999908447266,6418400.0,-0.006290133398251352,-4.0,3.00007629510991,71.24718527499982,58.72367245236634,-2.4648549678540803,-3.4394816070435468,-6.035650588179891,-9.781208595121853,23.16396354073671,0.9000015258789062,1.0582647994666132,3.108502197265622,-0.693099537722361,6.910103932253598,1.2077013297716377,5.009303064759607,-4.445539536300444,80.04485263804332,17.778128138623202,1.900800867493988,7,-2.2250022888183594,-3.085000991821289,-6.850004196166992,-8.210002899169922,-0.8100051879882812,3,-0.03582226178448378,-1.0638437751101804,69.94999694824219,1.2407352463301262,69.98999786376953,-1.3589719512815397,68.91000366210939,-0.03582226178448378
5064,2003-07-11,69.80000305175781,70.44999694824219,69.5,69.98999786376953,6070600.0,0.004172074616815236,-1.4050527779655615,-0.6333095976806876,69.2737287299661,59.979634901099246,-2.468940178920761,-3.535046650670097,-6.182050282324184,-9.915105886619983,22.586638039818197,0.9499969482421875,1.2704467970887237,3.1600028991699247,-0.8709039012040449,7.190909699543894,1.14454949898294,5.1754562993569095,-4.201986559232893,81.15958053772904,14.758004596322209,2.015453400186983,7,-2.4900054931640625,-3.350004196166992,-6.995004653930664,-8.500003814697266,-0.29000091552734375,4,-0.04269345596910468,-4.0,69.51000213623047,-1.0638437751101804,69.94999694824219,1.2407352463301262,69.98999786376953,-0.04269345596910468
5065,2003-07-14,70.48999786376953,71.25,70.05000305175781,70.09999847412111,8096700.0,0.00988531206080423,-3.898044344793224,-2.0526844155321906,75.74773554579421,62.01026924806651,-2.5999085434647498,-3.9976159683081818,-6.757117955041615,-10.44914817689444,22.10236746481995,1.4499969482421875,1.6551986646452974,3.575497817993167,-0.7239482615454733,7.874943897531807,1.4257747782238397,5.725220857762494,-4.309743716558543,69.10559272043841,-2.845568234550484,2.149723039769322,7,-2.509998321533203,-3.6399974822998047,-7.524999618530273,-9.189998626708984,-2.1699981689453125,0,-0.0422754407412278,-1.4050527779655615,69.80000305175781,-4.0,69.51000213623047,-1.0638437751101804,69.94999694824219,-0.0422754407412278
5066,2003-07-15,71.54000091552734,72.37000274658203,71.0,71.0999984741211,12472900.0,0.014895773635673404,-3.281262665999094,1.1282131538793008,75.98074877938978,64.6849143826169,-3.0977788328157203,-4.98501808612059,-7.701479307380396,-11.335669435186922,20.972452234298288,1.8800048828125,1.732331063006967,4.4235008239746065,-0.34572600371723183,9.192727651666452,2.0388874101286802,6.808114237820533,-4.649982348925889,73.98115373576964,-0.8428097811374045,2.3846134138459214,7,-2.384998321533203,-4.129999160766602,-8.32500171661377,-10.09000015258789,-2.9300003051757812,1,-0.034805672797092346,-3.898044344793224,70.48999786376953,-1.4050527779655615,69.80000305175781,-4.0,69.51000213623047,-0.034805672797092346
5067,2003-07-16,71.37999725341797,72.0,70.31999969482422,71.70999908447266,7013100.0,-0.0022365622038263977,2.6922935041416545,-0.75,77.850678039191,66.95442735506563,-2.314216085926631,-4.708876178177803,-7.417461819304009,-11.021194603202169,19.55400257929649,1.6800003051757812,1.9502226295489322,4.036497116088867,-1.0956844215826607,9.168678653760395,1.4704063472531033,6.602587884924631,-3.6131812180196192,68.96536879364776,-8.626950233872336,2.5660907688357644,7,-2.224994659423828,-3.8749961853027344,-7.929997444152832,-9.929996490478516,-2.6800003051757812,2,-0.04679176893258696,-3.281262665999094,71.54000091552734,-3.898044344793224,70.48999786376953,-1.4050527779655615,69.80000305175781,-0.04679176893258696
5068,2003-07-17,70.72000122070312,72.0,70.34999847412111,71.05999755859375,8358400.0,-0.00924623225147636,-2.0555532008082036,1.0302862163036945,69.78417463624886,68.65740785804459,-1.233703147456751,-3.8650642020674155,-6.582470361896881,-10.185844706599596,19.2521601589944,1.650001525878892,2.1400892456844076,3.1340011596679744,-2.1607838732869595,8.428786192622908,0.48660864319050745,5.781393676145441,-2.216675311515388,42.50871265388368,-31.46990378796154,2.6473925164774674,7,-1.0349998474121094,-2.9449996948242188,-7.270001411437988,-9.270000457763672,-4.239997863769517,3,-0.030260171842615313,2.6922935041416545,71.37999725341797,-3.281262665999094,71.54000091552734,-3.898044344793224,70.48999786376953,-0.030260171842615313
5069,2003-07-18,70.7699966430664,71.05000305175781,70.26999664306639,70.9000015258789,7038900.0,0.0007069488334319196,2.627869841382558,0.3823714208778386,77.8663859333117,71.24862195982584,-0.665471096202424,-3.5496805522407158,-6.407503469912996,-10.069751978047904,19.9891891105561,0.7800064086914205,2.481565581115049,2.8364967346191463,-2.328262559446415,8.001256028684715,0.25411708758636564,5.418876381651927,-1.6480024398955777,31.03421060420209,-42.9871995430197,2.582379647032783,7,-0.18999481201171875,-2.9949951171875,-7.3199968338012695,-9.319995880126953,-4.569999694824219,4,-0.02924967914389498,-2.0555532008082036,70.72000122070312,2.6922935041416545,71.37999725341797,-3.281262665999094,71.54000091552734,-0.02924967914389498
5070,2003-07-21,69.08000183105469,70.48999786376953,68.5,70.44000244140625,9111400.0,-0.023880103040492262,1.7260404255763884,10.461150234741783,64.3248259020931,71.7417136401448,1.1747068664108724,-1.6189939082681235,-4.537204946690025,-8.212070122330303,20.243160949584908,2.2699966430664062,2.6075828949017676,0.9410018920898438,-4.05146707040916,5.933470854588855,-1.5552325891596581,3.4372363733393456,3.2900009155273438,14.987116780910362,-58.311193168468044,2.4962344812495054,7,1.3549995422363281,-1.3050003051757812,-5.630002021789551,-7.630001068115234,-3.5500030517577983,0,0.0062246713054150415,2.627869841382558,70.7699966430664,-2.0555532008082036,70.72000122070312,2.6922935041416545,71.37999725341797,0.0062246713054150415
5071,2003-07-22,68.93000030517578,70.22000122070311,68.62999725341797,69.51000213623047,11158000.0,-0.0021714175145182146,-1.6949038573441886,0.4264717432036711,63.97461389132735,71.78334185914687,1.2946853030693006,-1.149076773165092,-4.229748482501037,-7.906484824706496,20.957737218701897,1.590003967285142,2.8676685914394398,0.5505004882812443,-4.076857162712102,5.177858139274591,-1.763178337215436,2.8641793137779246,3.362602386474606,12.285723005022321,-60.70128424993874,2.313678825496675,7,1.5050010681152344,-1.154998779296875,-5.4800004959106445,-7.479999542236328,-3.1999969482421733,1,-0.00884956633760181,1.7260404255763884,69.08000183105469,2.627869841382558,70.7699966430664,-2.0555532008082036,70.72000122070312,-0.00884956633760181
5072,2003-07-23,69.72000122070311,70.55999755859375,68.51000213623047,70.55000305175781,12696900.0,0.011460915595963073,3.8235705950991834,1.431033121991027,62.00959187443094,70.756942592417,0.5237013421409671,-1.6561881180917197,-4.874046641144432,-8.543989549110961,21.779133071725525,2.0499954223632812,2.97732452339406,1.1070014953613168,-3.277901686745537,5.49190467746817,-1.08545009569211,3.2994530864147436,2.4967494171142732,34.857177734374595,-33.702392445621946,2.192451591053424,7,0.7150001525879048,-1.9449996948242045,-5.385001182556138,-7.520000457763658,-3.4400024414062216,2,-0.015920834637362824,-1.6949038573441886,68.93000030517578,1.7260404255763884,69.08000183105469,2.627869841382558,70.7699966430664,-0.015920834637362824
5073,2003-07-24,68.30000305175781,70.37999725341797,68.22000122070311,70.04000091552734,8797900.0,-0.020367156398207742,-1.2736782084589648,2.0963783435977215,58.69568973202411,69.58160492597901,1.9601408275637482,0.05903213306183375,-3.3060455074381423,-6.965590175561502,22.37320011901144,2.159996032714858,2.8662438765295235,-0.49849700927734375,-4.460294548527074,3.4633005299723862,-2.479395778902216,1.4824017603475284,3.8424125733032213,2.8269179961938806,-62.82338489165132,1.9808987696248683,7,1.9949989318847656,-0.5250015258789062,-3.945002555847168,-6.0800018310546875,-2.3600006103515625,3,0.005856425748345329,3.8235705950991834,69.72000122070311,-1.6949038573441886,68.93000030517578,1.7260404255763884,69.08000183105469,0.005856425748345329
5074,2003-07-25,68.70999908447266,68.83999633789061,67.62999725341797,68.62000274658203,9158400.0,0.0060028699033021216,5.914461350656626,-0.05172209677065749,48.87889500059436,66.59617819873458,1.5413579416107552,-0.1715247072509669,-3.5715061083453463,-7.2175039138930615,22.560495694329745,1.209999084472642,2.7022439789519836,-0.20800094604491903,-3.995362262677517,3.579360370587679,-2.101681604361218,1.68567971227138,3.275519964414059,36.86012691353267,-24.35728343904111,1.8936806583162984,7,1.2900009155273438,-0.93499755859375,-4.354998588562012,-6.489997863769531,-0.8700027465820455,4,-0.03245518494036759,-1.2736782084589648,68.30000305175781,3.8235705950991834,69.72000122070311,-1.6949038573441886,68.93000030517578,-0.03245518494036759
5075,2003-07-28,69.88999938964844,70.12000274658203,68.48999786376953,69.0,7095400.0,0.01717363296315977,1.4148111309537266,9.88928450322143,49.44568358923999,63.64783762205127,0.29870996937971483,-1.033562690477197,-4.615424929652889,-8.25027569404697,22.967396221639852,1.6300048828125,2.4932571128824463,0.7364994049072209,-2.6351295475398615,4.108128357354303,-0.9493150713163203,2.422313881130762,1.83418835151015,77.13317067708917,19.93845362504127,1.6858144762235447,7,-0.07500076293945312,-2.1149978637695312,-5.534998893737793,-7.6699981689453125,-3.5800018310546875,0,-0.052797288219075034,5.914461350656626,68.70999908447266,-1.2736782084589648,68.30000305175781,3.8235705950991834,69.72000122070311,-0.052797288219075034
5076,2003-07-29,69.29000091552734,70.09999847412111,68.26999664306639,69.98999786376953,8150400.0,-0.008584897401071712,2.978272767982955,-0.7865139643732748,46.555336725421625,60.170577476076886,0.6101450205084262,-0.17889455652135666,-3.873195176032624,-7.506160659233778,24.104628933769753,1.830001831054716,2.2951313183442608,-0.030998992919919033,-3.0442462383839057,2.9822482525440677,-1.5376226156519124,1.4756246298120743,2.1885353963668024,56.655409188081485,3.4503116385369665,1.5066236227319925,7,0.5249977111816406,-1.5149993896484375,-4.887500762939453,-7.069999694824219,-2.1500015258789062,1,-0.05426471477196748,1.4148111309537266,69.88999938964844,5.914461350656626,68.70999908447266,-1.2736782084589648,68.30000305175781,-0.05426471477196748
5077,2003-07-30,69.63999938964844,69.73000335693361,68.69999694824219,69.44000244140625,7165200.0,0.005051211855918281,4.421016704143582,-0.28571117166212534,50.68491829136623,58.04843788220104,-0.01411250664266106,-0.2428482707520203,-4.008197468377517,-7.713334381256772,25.3033191147792,1.0300064086914205,1.9458195281570596,0.1294994354248047,-2.4029877728697926,2.661986643719402,-1.1367441687224868,1.3957430395720962,1.6076245787371448,73.09098677201705,22.31922621011043,1.2662436041472955,7,-0.2999992370605469,-1.4399986267089844,-5.102499008178711,-7.4199981689453125,-2.3600006103515483,2,-0.05614583668844819,2.978272767982955,69.29000091552734,1.4148111309537266,69.88999938964844,5.914461350656626,68.70999908447266,-0.05614583668844819
5078,2003-07-31,69.43000030517578,70.9000015258789,69.30999755859375,70.0,10441300.0,-0.0030154952084027187,-2.92591057653364,-2.850041962310216,48.0339877653774,54.73372697465278,-0.0070890210328116154,0.14966892833550105,-3.60571042023426,-7.350701368246135,26.120989793906652,1.5900039672851562,1.4810299441569157,-0.1914997100830078,-2.4825275238593747,2.099528103693359,-1.3370136169711913,0.9540141968051756,1.600566060311749,55.04589296463419,7.782641579614655,1.1455139068881826,7,-0.16500091552734375,-1.1599998474121094,-4.892499923706055,-7.209999084472656,-1.2300033569335938,3,-0.045369458620671654,4.421016704143582,69.63999938964844,2.978272767982955,69.29000091552734,1.4148111309537266,69.88999938964844,-0.045369458620671654
5079,2003-08-01,68.25,69.44999694824219,68.20999908447266,69.33000183105469,6140000.0,-0.01699553939203735,-1.13792060193102,1.8947410689189008,38.6868637827515,51.885064516948155,0.8692710554511933,1.556764425219228,-2.232004275106874,-6.0217825184446525,26.829428608478494,1.2399978637695312,0.947548934422656,-1.4650001525878906,-3.3078050358729882,0.377804730697207,-2.3864025942304465,-0.5435977109453347,2.6500015258789062,1.4870215324575136,-41.236484668442095,0.9214024416425517,8,1.0149993896484375,0.020000457763671875,-3.7124996185302734,-5.829999923706055,-0.8300018310546875,4,-0.03384611807463367,-2.92591057653364,69.43000030517578,4.421016704143582,69.63999938964844,2.978272767982955,69.29000091552734,-0.03384611807463367
5080,2003-08-04,68.16000366210939,69.09999847412111,66.84999847412111,68.01999664306639,8315100.0,-0.0013186276614008952,1.2277264744206813,-0.1296359089560726,31.096168994035565,48.23190397280463,0.910824592351716,1.6734925366338729,-1.9833948245083093,-5.784433851124547,26.10905939939564,2.25,0.5775235982870441,-1.517496490478507,-3.4572488602167795,0.42225587925976527,-2.4873726753476433,-0.5476203056093709,2.739997863769517,32.345782737613185,-6.158479013762459,0.9698761848691397,8,0.7149963378906108,0.10999679565428266,-3.6225032806396626,-5.435003280639663,-1.170005798339858,0,-0.004694942884762132,-1.13792060193102,68.25,-2.92591057653364,69.43000030517578,4.421016704143582,69.63999938964844,-0.004694942884762132
5081,2003-08-05,66.16999816894531,68.51999664306639,66.12000274658203,68.22000122070311,7050000.0,-0.02919608841321608,-1.2325587997331346,-14.642144842239855,25.812404411030215,44.20999425464899,2.7582065639557385,3.5443608714583377,0.14794897219267966,-3.6865314195272134,25.070606441834137,2.399993896484361,0.04900596857362416,-3.316501998901373,-5.802159041252025,-0.8308449565507203,-4.559330520076699,-2.0736734777260466,4.406003112792973,1.0459296052505571,-32.21701053303379,1.2428285211753283,8,2.3400039672851562,2.1000022888183594,-1.487497329711914,-2.9299983978271484,2.0800018310546875,1,0.0021157532646591815,1.2277264744206813,68.16000366210939,-1.13792060193102,68.25,-2.92591057653364,69.43000030517578,0.0021157532646591815
5082,2003-08-06,66.06999969482422,67.08000183105469,65.01000213623047,66.16000366210939,11698400.0,-0.0015112358604842946,1.1450770647786883,0.043904308926757715,27.228164092769333,40.71360251695402,2.5546527524154783,3.5192072136870536,0.33107529556592397,-3.48834106762898,24.025026955752455,2.0699996948242188,-0.23319261245841005,-3.2225006103515597,-6.126318757850669,-0.3186824628524505,-4.674409684101121,-1.770591536601998,4.060401733398436,17.996564829135224,-13.514521048026353,1.4519090737495552,8,1.8850021362304688,2.470001220703125,-1.3074989318847656,-2.8299999237060547,2.4499969482421733,2,0.016194940211389675,-1.2325587997331346,66.16999816894531,1.2277264744206813,68.16000366210939,-1.13792060193102,68.25,0.016194940211389675
5083,2003-08-07,67.01999664306639,67.09999847412111,65.81999969482422,65.88999938964844,7997200.0,0.014378643145605885,-1.015751437273618,-12.554971602947763,33.12329007943907,38.96297974793677,1.5689883963001563,2.5013458597597236,-0.5262645826296506,-4.349113242599898,23.134722502934903,1.2799987792968892,-0.4952178720103717,-2.1480033874511832,-5.221137179399818,0.9251304044974518,-3.6845702834255007,-0.6114364914768657,2.4959568701171975,45.270199447039765,13.132909085830114,1.5365668959743153,8,0.9350051879882955,1.670005798339858,-2.1574964523315288,-3.5999965667724467,1.480003356933608,3,0.003879471042280258,1.1450770647786883,66.06999969482422,-1.2325587997331346,66.16999816894531,1.2277264744206813,68.16000366210939,0.003879471042280258
5084,2003-08-08,66.81999969482422,68.0,66.80000305175781,67.09999847412111,5934200.0,-0.0029841384401630977,-6.500166897143675,-0.24778713262352103,38.25361187268563,37.71941622387517,1.6457647678106184,2.599941853190103,-0.2201618423780758,-4.064300097930598,21.8084485991653,1.1999969482421875,-0.8063027901988846,-2.199000167846677,-5.428123413607011,1.0301230779136574,-3.813561790726851,-0.5844385449665026,2.155239653124994,44.25425866095596,9.536662138864926,1.614561622880168,8,1.1350021362304688,1.8700027465820312,-1.6974992752075195,-3.375,2.9899978637695312,4,0.0206524582418528,-1.015751437273618,67.01999664306639,1.1450770647786883,66.06999969482422,-1.2325587997331346,66.16999816894531,0.0206524582418528
5085,2003-08-11,67.51000213623047,67.83000183105469,66.36000061035156,66.55999755859375,5107300.0,0.010326286210080582,-1.1777820477318066,-3.3928882833785745,43.01181205836189,37.32569126086854,0.651129528527747,1.7657706674029754,-0.8396307204746734,-4.655511671697248,20.14773062064418,1.470001220703125,-0.9742195297318261,-1.3599979400634794,-4.578320345156257,1.8583244650292983,-2.9691591426098682,0.24916326248290943,0.9894087463124919,71.22518269276779,32.27922772656669,1.6091612025463877,8,0.44499969482421875,1.1800003051757812,-2.3875017166137695,-4.06500244140625,2.1199951171875,0,-0.0013331945554310165,-6.500166897143675,66.81999969482422,-1.015751437273618,67.01999664306639,1.1450770647786883,66.06999969482422,-0.0013331945554310165
5086,2003-08-12,69.05000305175781,69.18000030517578,67.62999725341797,67.66000366210939,6964300.0,0.022811448182444627,-1.1379172454434483,1.4631502019771934,46.92942767592037,36.908414525819,-1.0353760893002146,0.03126354225113914,-2.2513857963888597,-6.081494617583431,17.855978859204143,1.6699981689453125,-1.0097124119430276,0.30450286865234943,-2.661695756965088,3.2707014942697867,-1.1785964441563692,1.787602181461068,-4.040000915527344,96.88255850119837,55.04746449968704,1.483099312808721,8,-1.095001220703125,-0.3600006103515625,-2.780001640319824,-4.725002288818359,0.9499969482421875,1,-0.029833527834085105,-1.1777820477318066,67.51000213623047,-6.500166897143675,66.81999969482422,-1.015751437273618,67.01999664306639,-0.029833527834085105
5087,2003-08-13,68.04000091552734,69.5,67.65000152587889,69.19000244140625,6938300.0,-0.01462711211574319,1.090397720660197,-0.8273395905373596,48.761893689759525,36.98929296186145,-0.3086605351957843,0.8202672877823005,-1.1386712678637991,-4.971610712097416,16.116281797778484,1.849998474121108,-1.1744151293044354,-0.5384994506835881,-3.244884240209146,2.1678853388419697,-1.8916918454463598,0.8146929440791837,-2.946598815917966,60.32611512506608,12.996733878910717,1.3531923947627764,8,-0.7849998474121094,0.6500015258789062,-1.3850011825561523,-3.365001678466797,0.8499984741210938,2,0.0030864062558342287,-1.1379172454434483,69.05000305175781,-1.1777820477318066,67.51000213623047,-6.500166897143675,66.81999969482422,0.0030864062558342287
5088,2003-08-14,68.58000183105469,68.65000152587889,67.48000335693361,68.15000152587889,5303600.0,0.007936521285438536,3.105258931081204,-0.373912812721845,49.38853580899953,38.178367631444566,-1.097307078765894,0.11776033907942463,-1.5814295421631783,-5.388095819007631,14.242440673103651,1.169998168945284,-1.2610796650585314,0.10850143432617188,-2.4036358382746528,2.6206387069269965,-1.1475672019742404,1.3645700706265842,-3.3103358154296814,70.70068956133403,21.136278478267513,1.2560686363004088,8,-1.3250007629394531,0.1100006103515625,-1.725001335144043,-3.7050018310546875,-0.12000274658203125,3,-0.0008749662640155087,1.090397720660197,68.04000091552734,-1.1379172454434483,69.05000305175781,-1.1777820477318066,67.51000213623047,-0.0008749662640155087
5089,2003-08-15,68.69999694824219,69.08999633789061,68.33000183105469,68.69999694824219,2412300.0,0.0017497100318413228,-1.0540663147475697,0.0,43.7826362170927,39.587975100673134,-1.281523190569871,-0.17419650220949734,-1.6314089043864328,-5.400506594455493,12.437397322427676,0.7599945068359233,-1.4338763623990616,0.33199653625487713,-1.9405555049835073,2.6045485774932615,-0.8042794843643151,1.4682725568740693,-3.2611175732421884,74.52219085152807,27.27000708438814,1.1362760206191942,8,-1.4449958801269531,-0.0099945068359375,-1.844996452331543,-3.8249969482421875,-0.1199951171875,4,-0.0029111638591899913,3.105258931081204,68.58000183105469,1.090397720660197,68.04000091552734,-1.1379172454434483,69.05000305175781,-0.0029111638591899913
5090,2003-08-18,69.51000213623047,69.81999969482422,68.59999847412111,68.94999694824219,4279300.0,0.01179046905341985,1.0677981443765316,100.0,51.12475075747884,42.40045802805632,-2.100815831767278,-1.0016927118597891,-2.2941322714261787,-6.08898186351734,12.18440768991801,1.2200012207031108,-1.555319396213207,1.1205017089843778,-1.1882604387315325,3.429263856700288,-0.03387936487357024,2.274882782842326,-3.9086779362304753,86.75222035290886,39.00864085811149,1.1543810738579543,8,-2.095001220703125,-0.8199996948242188,-2.6300039291381836,-4.610004425048828,-3.660003662109361,0,0.0043158597776378205,-1.0540663147475697,68.69999694824219,3.105258931081204,68.58000183105469,1.090397720660197,68.04000091552734,0.0043158597776378205
5091,2003-08-19,68.31999969482422,69.63999938964844,68.01000213623047,69.54000091552734,6542700.0,-0.017119873469058522,1.2957737398050742,-2.1785534257026473,43.785313778524895,44.240141326473605,-0.6411913200131352,0.1478470415040931,-0.9466846114087275,-4.793035128741437,11.767094350903054,1.6299972534179688,-1.507995776111784,-0.03900070190429972,-2.333772921146675,2.2557715173380757,-1.1863868115254803,1.1083854077168809,-2.4655549651347712,35.897335576508866,-8.283059229464747,1.147386109621187,8,-0.5,0.37000274658203125,-0.9049997329711914,-3.020000457763672,-2.94000244140625,1,0.019174437418696177,1.0677981443765316,69.51000213623047,-1.0540663147475697,68.69999694824219,3.105258931081204,68.58000183105469,0.019174437418696177
5092,2003-08-20,68.61000061035156,68.90000152587889,67.88999938964844,67.91999816894531,4889300.0,0.004244744098693465,-1.6933390299478788,-0.5655752057433024,46.16822736441608,45.68957880258216,-0.5956408492885004,-0.24198270874447303,-1.1029278945714651,-4.974170197644909,11.101344294921589,1.0100021362304545,-1.3749763651797622,0.30650024414062216,-1.901736757018142,2.5147372452993864,-0.7976182564387528,1.4106187447199972,-2.5176225827540293,48.29055649021187,5.258012026777678,1.1041185005793812,8,-0.5200004577636719,-0.10499954223632812,-0.3274984359741211,-2.75,-3.4599990844726705,2,0.020259428323612605,1.2957737398050742,68.31999969482422,1.0677981443765316,69.51000213623047,-1.0540663147475697,68.69999694824219,0.020259428323612605
5093,2003-08-21,68.69999694824219,69.37999725341797,68.54000091552734,68.73999786376953,6426000.0,0.00131170874639297,-3.6667373105859915,-0.05797213622291022,52.341295107502226,47.254876939784,-0.4718924050311273,-0.3167141271843832,-1.1088781092473141,-4.937545282701429,10.745810752465884,0.839996337890625,-0.9608359157728614,0.37649688720702557,-1.8388407088125405,2.5918344832265916,-0.7311719108027575,1.4841656852168086,-2.3839616206110463,41.96877878317106,-6.057963758772068,1.1076687980097841,8,-0.6099967956542969,-0.19499588012695312,-0.3699951171875,-2.839996337890625,-3.3299942016601562,3,0.002765683403878505,-1.6933390299478788,68.61000061035156,1.2957737398050742,68.31999969482422,1.0677981443765316,69.51000213623047,0.002765683403878505
5094,2003-08-22,66.48000335693361,69.27999877929689,66.43000030517578,68.95999908447266,10071800.0,-0.032314318630626726,-1.2092995747650672,61.998474156017195,42.844971844669644,47.23633913826264,1.8939722545238595,1.8210120322620327,1.1807694094922283,-2.618042262776328,10.735343371678454,2.849998474121108,-0.6006041904380766,-1.7319969177246008,-4.085588918823646,0.6215950833744444,-2.9087929182741306,-0.5552009171750711,3.339996337890611,1.4750165416110095,-46.530320348659686,1.176796000549523,8,1.644996643066392,1.5499992370605327,2.249998092651353,-0.6200027465820455,-1.960006713867216,4,0.02978332773102288,-3.6667373105859915,68.69999694824219,-1.6933390299478788,68.61000061035156,1.2957737398050742,68.31999969482422,0.02978332773102288
5095,2003-08-25,66.19999694824219,66.91999816894531,65.75,66.45999908447266,5543900.0,-0.0042118892080683645,-1.0172451214459068,0.10483975167508627,50.14954527890271,47.59412998303846,2.1999620440412997,1.9082346616576729,1.5295792580561454,-2.258464645037712,10.091644167512234,1.1699981689453125,-0.3557434773486108,-1.8275032043457031,-4.205640386259319,0.5506339775679123,-3.016571795302511,-0.6384346133888954,3.5522027587890648,11.568046757016495,-40.62677515925533,1.1890685909568066,8,1.5850028991699219,1.7550048828125,2.9775047302246094,-0.339996337890625,0.08000183105470171,0,0.03595173704725818,-1.2092995747650672,66.48000335693361,-3.6667373105859915,68.69999694824219,-1.6933390299478788,68.61000061035156,0.03595173704725818
5096,2003-08-26,65.52999877929689,66.01999664306639,64.55000305175781,65.90000152587889,8403800.0,-0.010120818728573844,3.8197065776145265,1.4230757944774282,47.45282550348619,47.44867796234142,2.5905636786047523,2.4054272876332305,2.181419204749375,-1.506714323676988,9.809313733366597,1.649993896484375,-0.19322939302739428,-2.3095012664794723,-4.855934160422862,0.2369316274639175,-3.5827177134511743,-1.0362848195077703,4.062112939453115,20.289790973294224,-34.734220168356266,1.2732164469716976,8,1.6550025939941264,2.19500350952147,3.5750026702880717,0.3300018310546733,0.6200027465820028,1,0.0048832550096935545,-1.0172451214459068,66.19999694824219,-1.2092995747650672,66.48000335693361,-3.6667373105859915,68.69999694824219,0.0048832550096935545
5097,2003-08-27,65.73000335693361,66.0,65.01999664306639,65.68000030517578,7313000.0,0.0030521071472979777,2.3220658976879394,-0.13514237994107606,43.45181478784887,46.789042293324684,2.2668055709253707,2.0000183066683803,1.986483238303876,-1.6210576663367107,9.511725811738248,0.980003356933608,-0.1242015254142359,-1.9139968872070199,-4.478708720413863,0.6507149459998232,-3.1963528038104414,-0.6316409706035984,3.55958184179687,24.430677468933773,-30.512379539926478,1.2823559166034246,8,1.4549980163574077,1.9949989318847514,3.374998092651353,0.12999725341795454,-0.7600021362304972,2,-0.005324906216952474,3.8197065776145265,65.52999877929689,-1.0172451214459068,66.19999694824219,-1.2092995747650672,66.48000335693361,-0.005324906216952474
5098,2003-08-28,66.27999877929689,66.33000183105469,64.79000091552734,66.0,7508100.0,0.008367494207730974,7.105163829103758,5.599633811411571,47.352937876561,47.18574247771005,1.5156292125044644,1.266886653752195,1.4793225026382686,-2.067432605063132,8.442703017143485,1.5400009155273438,-0.21047298379356505,-1.2065013885497962,-3.6951651829556056,1.2821624058560133,-2.4508332857526938,0.03783050865310145,2.725211490615223,36.57499556430169,-18.905504628348226,1.2443318972029045,8,0.9050025939941264,1.4450035095214702,2.8250026702880717,-0.14999771118165484,-1.349998474121108,3,-0.017048842399359887,2.3220658976879394,65.73000335693361,3.8197065776145265,65.52999877929689,-1.0172451214459068,66.19999694824219,-0.017048842399359887
5099,2003-08-29,65.94000244140625,66.36000061035156,65.70999908447266,65.91000366210939,4782900.0,-0.005129697407249223,-2.023207125368156,0.10713896457760048,42.030457167333175,46.17526541213831,1.5901719018209661,1.5019565768373155,1.925173735158694,-1.6285730125321436,8.209513847160272,0.6500015258789062,-0.266129676023823,-1.4309978485107422,-3.984047390392476,1.1220516933709916,-2.707522619451609,-0.15447307756987527,2.797895395416603,58.64988411022405,4.947785589353074,1.2765247709408671,8,1.154998779296875,1.7849998474121094,3.094999313354492,0.18999862670898438,0.26999664306640625,4,-0.008644217071886118,7.105163829103758,66.27999877929689,2.3220658976879394,65.73000335693361,3.8197065776145265,65.52999877929689,-0.008644217071886118
5100,2003-09-02,67.83999633789061,67.83999633789061,65.59999847412111,65.91000366210939,8774300.0,0.02881397977157607,1.3212501185920795,64.33570701935811,44.07439898852518,46.20738599102723,-0.6388012693944631,-0.44611314808120994,0.1182216685439954,-3.4008860483840095,8.554959338646235,2.239997863769503,-0.3328657613083976,0.4849964141845504,-2.0511882488162883,3.021181077185389,-0.783095917315876,1.7530887456849769,0.6466278118283384,100.0,49.62178956139704,1.2680923315004207,9,-0.8749961853027202,-0.11499404907225141,1.0475044250488423,-1.7099952697753764,-2.6599960327148295,1,-0.04893867738860569,-2.023207125368156,65.94000244140625,7.105163829103758,66.27999877929689,2.3220658976879394,65.73000335693361,-0.04893867738860569
5101,2003-09-03,66.30999755859375,68.25,66.13999938964844,68.08000183105469,9027200.0,-0.022553049261329505,1.0,-0.9171041396540409,41.938465629646146,45.737412464941684,0.6437967736573,1.1540822021005823,1.7528040629416068,-1.7563955740004076,8.747047714851522,2.1100006103515625,-0.3907717815405789,-1.0520023345947322,-3.575155159965675,1.4711504907762105,-2.3135787472802036,0.20957407809073914,1.9404293252475355,43.930550441115834,-4.974951627632748,1.26157641268547,9,0.6550025939941406,1.4150047302246094,2.4850025177001953,-0.17999649047851562,0.2200012207031392,2,-0.0004524020570254583,1.3212501185920795,67.83999633789061,-2.023207125368156,65.94000244140625,7.105163829103758,66.27999877929689,-0.0004524020570254583
5102,2003-09-04,67.13999938964844,67.40000152587889,66.09999847412111,66.26999664306639,6499200.0,0.01251699384125704,-1.1487670006368378,-0.4915257890154306,43.46640709160542,44.751313796508704,-0.46561806705756226,0.43042006509126907,1.009205551907769,-2.464799251972522,8.297625956423046,1.300003051757784,-0.5953025050372105,-0.27550048828125284,-2.7276832152022052,2.1766822386396996,-1.501591851741722,0.9505908751792163,1.1100006103515625,67.91904901556529,20.871175032697465,1.2260913634604742,9,-0.22499847412109375,0.5850028991699219,1.6550006866455078,-1.0099983215332031,-1.0800018310546875,3,-0.014745276627485038,1.0,66.30999755859375,1.3212501185920795,67.83999633789061,-2.023207125368156,65.94000244140625,-0.014745276627485038
5103,2003-09-05,67.27999877929689,67.80999755859375,66.79000091552734,66.93000030517578,7102500.0,0.0020851860429125235,-2.238098698153194,0.40229582664668223,43.568844961486796,44.83174414282172,-0.9255593573715544,0.32769943807069524,0.9738473968520793,-2.500312501099657,7.934542281608784,1.0199966430664062,-0.6289366658257336,-0.14850120544431888,-2.594604800225042,2.2976023893364044,-1.3715530028346734,1.0745505919460356,0.9700012207031108,63.39620142741605,19.00474947775291,1.223051797390361,9,-0.879997253417983,0.44500350952147016,1.4900016784667827,-1.1499977111816548,-0.1399993896484517,4,-0.03433409037612234,-1.1487670006368378,67.13999938964844,1.0,66.30999755859375,1.3212501185920795,67.83999633789061,-0.03433409037612234
5104,2003-09-08,68.19999694824219,68.76000213623047,67.19999694824219,67.33000183105469,8401600.0,0.013674170416727138,-1.7610591984444204,2.4857111716620244,44.12553003829753,44.162409116087815,-1.7611190552926104,-0.5097468654508788,0.11556668545635773,-3.3264988653774594,8.380616850103815,1.5600051879882812,-0.7039798074032291,0.7024971008300724,-1.7491821786063895,3.1541763802665344,-0.5233425388881585,1.9283367405483034,-3.649993896484375,82.27833737336661,41.45882157121491,1.2258396397182334,9,-1.5449943542480469,-1.0149955749511719,0.5675029754638672,-2.069995880126953,-1.3899993896484375,0,-0.04794716699984669,-2.238098698153194,67.27999877929689,-1.1487670006368378,67.13999938964844,1.0,66.30999755859375,-0.04794716699984669
5105,2003-09-09,67.41999816894531,68.41999816894531,67.19999694824219,68.05000305175781,7783300.0,-0.011436932759525287,-1.280360504249615,-0.7241476076890697,45.81004197594533,43.97987761302772,-0.8826878971394905,0.27738498681509327,0.9862429589939836,-2.4465315698274708,8.583646826524859,1.220001220703125,-0.8993019663297019,-0.07300148010253338,-2.5249145373324495,2.3789115771273828,-1.2989580087174915,1.1529550485124247,-2.7857951354980486,49.62398035863814,7.843858414017191,1.2259565286149587,9,-0.6449966430664062,-0.23499679565429688,1.3475017547607422,-1.2899971008300781,-2.089996337890625,1,-0.01794718358550773,-1.7610591984444204,68.19999694824219,-2.238098698153194,67.27999877929689,-1.1487670006368378,67.13999938964844,-0.01794718358550773
5106,2003-09-10,66.98999786376953,68.13999938964844,66.87999725341797,67.25,7321700.0,-0.006377934097510085,-4.249972184693634,0.4126986049215268,42.555122116094594,43.8802450939439,-0.2501089315181275,0.5746020118890556,1.4792928018920293,-1.9274688992571498,8.972887803600216,1.2600021362304688,-0.8145932122136941,-0.40000152587890625,-2.7473623696770773,1.9473593179192648,-1.5736819477779989,0.7736788960201864,-2.2732788482665995,33.4585776074707,-7.18828275689998,1.1736804218990868,9,-0.214996337890625,0.19500350952148438,1.5825023651123047,-0.8599967956542969,-1.829994201660142,2,-0.027018922470703033,-1.280360504249615,67.41999816894531,-1.7610591984444204,68.19999694824219,-2.238098698153194,67.27999877929689,-0.027018922470703033
5107,2003-09-11,68.25,68.43000030517578,67.04000091552734,67.36000061035156,7217000.0,0.01880880991805367,1.2239990234375,-3.423046450893512,48.132790854341096,43.96689542480836,-1.2460982436061272,-0.7050069319134309,0.30118302397356445,-3.089379295160981,9.261490512861078,1.44000244140625,-0.7778248699365236,0.8495006561279297,-1.5119388249211028,3.210940137176962,-0.33121908439657943,2.030220396652439,-3.4524153220825156,74.11158273046954,32.24263556511969,1.1807197405245158,9,-1.0699996948242188,-1.0649986267089844,0.1400012969970703,-1.8299980163574219,-5.240001678466797,3,-0.02520148308722503,-4.249972184693634,66.98999786376953,-1.280360504249615,67.41999816894531,-1.7610591984444204,68.19999694824219,-0.02520148308722503
5108,2003-09-12,68.51999664306639,68.72000122070311,67.36000061035156,68.11000061035156,6227400.0,0.003955994770203475,2.3580046906348255,0.4606700156016779,60.098985818377834,45.974509719368875,-1.3018384235711693,-1.0326753083331255,0.07406097445723958,-3.2724500306082973,9.748566018673195,1.3600006103515483,-0.6357096003532661,1.1224975585937358,-1.2327765258981458,3.4777716430856174,-0.055139483652197896,2.3001346008396695,-3.643163615982644,87.23378352054986,38.59237187765941,1.1776370422459377,9,-1.3399963378906108,-1.3349952697753764,-0.2724952697753764,-1.7799949645995952,-6.6299972534179545,4,-0.03590191484227945,1.2239990234375,68.25,-4.249972184693634,66.98999786376953,-1.280360504249615,67.41999816894531,-0.03590191484227945
5109,2003-09-15,68.5,69.0,68.26999664306639,68.54000091552734,5492600.0,-0.0002918366031241515,-1.9199688725451707,-0.09756415266380435,61.687029849288216,47.931468703898105,-0.9839951787585193,-1.0840078185066062,0.1643413631168329,-3.2104273255357896,10.054684202239248,0.730003356933608,-0.44323159627677455,1.1125007629394474,-1.2210873352373852,3.44608886111628,-0.054293286148961784,2.2792948120278567,-3.5455035907333183,76.41512489518593,22.13059818384727,1.166794049088414,9,-0.9500007629394531,-1.3149986267089844,-0.17749786376953125,-1.5599994659423828,-4.849998474121101,0,-0.01985402350878196,2.3580046906348255,68.51999664306639,1.2239990234375,68.25,-4.249972184693634,66.98999786376953,-0.01985402350878196
5110,2003-09-16,69.80999755859375,69.83999633789061,68.54000091552734,68.75,6910200.0,0.01912405195027378,1.3214305177112051,-26.49933244325768,70.41987956017334,51.09607025173446,-2.218454973417124,-2.498476292716333,-1.1402632122023988,-4.473388390584944,10.129702572066474,1.3399963378906108,-0.2870289540199167,2.407498550415042,0.013394458893145611,4.801602641936938,1.2104465046540867,3.604550596175997,-4.693681005697741,98.98652741299055,38.732934641257714,1.197052045760951,9,-1.8400001525878906,-2.6149978637695312,-1.4874954223632812,-2.399995803833008,-9.509998321533203,1,-0.042973787493431836,-1.9199688725451707,68.5,2.3580046906348255,68.51999664306639,1.2239990234375,68.25,-0.042973787493431836
5111,2003-09-17,69.62999725341797,69.81999969482422,69.04000091552734,69.55999755859375,7933500.0,-0.0025784316211255875,2.4666259769764167,0.06603760004606438,68.64246066768295,53.8934095379653,-1.6963792943099918,-2.3350199082740914,-0.9916671192528099,-4.2311132570500405,10.640419819158042,0.779998779296875,-0.02291903795115502,2.1619983673095646,-0.4033527278704838,4.727349462489613,0.8793228197195475,3.4446739148995817,-4.230259913422287,92.50002043591209,26.570188856986206,1.2826755475900211,9,-1.3149986267089844,-2.43499755859375,-1.3074951171875,-2.2199954986572266,-9.889995574951172,2,-0.06175492735858479,1.3214305177112051,69.80999755859375,-1.9199688725451707,68.5,2.3580046906348255,68.51999664306639,-0.06175492735858479
5112,2003-09-18,70.0,70.13999938964844,69.06999969482422,69.62000274658203,7424600.0,0.005313841177321921,2.2424428080964547,5.428555858310626,68.0934201561802,56.61836233737567,-1.8081761716520077,-2.7358146885404864,-1.3881325542863578,-4.534301004889599,11.336489418433068,1.0699996948242188,0.10385223669425159,2.462501144409174,-0.300797092147036,5.225799380965384,1.080852026131069,3.844150262687279,-4.333847120130628,94.96404852077501,24.27504207766819,1.3816491182781028,9,-1.4900016784667969,-2.654998779296875,-1.6774978637695312,-2.589998245239258,-8.529998779296868,3,-0.06914280482700874,2.4666259769764167,69.62999725341797,1.3214305177112051,69.80999755859375,-1.9199688725451707,68.5,-0.06914280482700874
5113,2003-09-19,68.88999938964844,69.73999786376953,67.93000030517578,69.30000305175781,14975900.0,-0.015857151576450845,1.8062123703291895,-1.0789648041439959,63.34841722684672,58.75423869165892,-0.49816756425616404,-1.6979020450182247,-0.30385402173533294,-3.3506476140216535,11.393786432869572,2.0699996948242188,0.36786431479099235,1.3430004119873047,-1.4383730566639201,4.1243738806385295,-0.04768632233830772,2.733687146312917,-2.8659387889967434,43.43889059581799,-27.584401571405174,1.3906867343256137,9,-0.3800010681152344,-1.5449981689453125,-0.9174976348876953,-1.4799976348876953,-8.05999755859375,4,-0.08535347830179796,2.2424428080964547,70.0,2.4666259769764167,69.62999725341797,1.3214305177112051,69.80999755859375,-0.08535347830179796
5114,2003-09-22,68.45999908447266,68.86000061035156,67.90000152587889,68.25,9486000.0,-0.0062418392943169865,-1.1098972961642914,-0.5121883141049498,53.23592443550021,59.57933674272057,-0.030628287145788136,-1.1720514477002268,0.08554820436832244,-2.835973514756219,11.764340813286404,0.9899978637695455,0.5614236478665333,0.8140003204345732,-1.9483500386042039,3.57635067947335,-0.5671748590848154,2.1951754999539617,-2.106663380701221,24.999914850426734,-40.60825259843017,1.3811751795193878,9,0.049999237060546875,-1.1149978637695312,-0.48749732971191406,-1.049997329711914,-7.6100006103515625,0,-0.0959684455548635,1.8062123703291895,68.88999938964844,2.2424428080964547,70.0,2.4666259769764167,69.62999725341797,-0.0959684455548635
5115,2003-09-23,68.58000183105469,68.80000305175781,67.94999694824219,68.29000091552734,6778100.0,0.0017528885215725154,1.3287731362938036,1.380962761126249,63.89231812247754,61.95013629898534,0.034888660462129906,-1.1643023844364393,-0.09673922163847237,-2.889384617669606,11.769120842512182,0.850006103515625,0.7620441748150455,0.8150028228759822,-1.8895147221795838,3.5195203679315483,-0.5372559496517937,2.167261595403758,-1.9237330324130966,30.357185431930166,-36.42360087554046,1.3522587725277804,9,0.009998321533203125,-1.2350006103515625,-0.6075000762939453,-1.1700000762939453,-8.430000305175788,1,-0.07188685000797657,-1.1098972961642914,68.45999908447266,1.8062123703291895,68.88999938964844,2.2424428080964547,70.0,-0.07188685000797657
5116,2003-09-24,65.84999847412111,68.59999847412111,65.66000366210939,68.01999664306639,12125400.0,-0.039807571945811304,-1.3058893223868708,-7.482728683801959,43.594831407043785,61.44591858261897,2.890102399525901,1.6768781623066928,2.504122487644125,-0.11980411874318975,11.169046542674375,2.9399948120117188,0.8282145438695636,-1.931000518798811,-4.5831239183964385,0.7211228807988164,-3.257062218597625,-0.6049388189999974,4.2900009155273295,4.240959669755907,-59.8183361049268,1.3260616997988153,9,2.0500030517577983,1.495002746582017,2.202503204345689,1.5600032806396342,-4.7399978637695455,2,-0.08428245050365035,1.3287731362938036,68.58000183105469,-1.1098972961642914,68.45999908447266,1.8062123703291895,68.88999938964844,-0.08428245050365035
5117,2003-09-25,65.37999725341797,66.38999938964844,64.22000122070311,65.76000213623047,12356200.0,-0.0071374522641461935,1.6463402152978894,0.1751176052822198,40.86537861965189,59.30885111609386,3.252182426168332,2.233843667841853,2.8420161698638537,0.39638462995733903,10.83097828058535,2.1699981689453267,0.916707060952703,-2.3835014343261776,-5.0965286440147395,0.32952577536238437,-3.7400150391704585,-1.0269878294818966,4.670402221679694,21.014433662236197,-41.34713536430213,1.3565136048442787,9,1.8000030517578125,1.8000030517578125,2.8750038146972656,2.0300045013427734,-3.6199989318847656,3,-0.08626484875932483,-1.3058893223868708,65.84999847412111,1.3287731362938036,68.58000183105469,-1.1098972961642914,68.45999908447266,-0.08626484875932483
5118,2003-09-26,65.15000152587889,66.04000091552734,64.51999664306639,65.70999908447266,8312600.0,-0.0035178301804998924,1.4918077894789736,1.4736588499839758,34.294563800523036,56.26524377734218,3.3010090923266517,2.503181654483498,2.9557849172364143,0.6994821811323391,10.722420618885906,1.5200042724609517,1.0822732551717138,-2.55699729919435,-5.441737724970281,0.32774312658158067,-3.9993675120823156,-1.1146270863063847,4.667182019042983,20.043112661836847,-38.15505855998019,1.442370212887964,9,2.029998779296889,2.029998779296889,3.1474990844726705,2.26000022888185,-3.999999999999993,4,-0.05648503789695214,1.6463402152978894,65.37999725341797,-1.3058893223868708,65.84999847412111,1.3287731362938036,68.58000183105469,-0.05648503789695214
5119,2003-09-29,65.37000274658203,65.56999969482422,63.61000061035156,65.23999786376953,9393200.0,0.0033768413745278725,6.396239995393563,-0.2321525885558524,38.797841090161086,52.75168394734082,2.8947390169544747,2.359247836299275,2.618105052739196,0.5772776074415162,10.80012989752777,1.9599990844726562,1.0875632638734913,-2.3084960937499943,-5.276792938668905,0.6598007511689161,-3.7926445162094495,-0.8243476712905391,4.223293505371089,33.91139322380723,-24.323290953666223,1.484148422459458,9,1.5049972534179688,1.5049972534179688,2.9274978637695312,2.134998321533203,-4.280002593994141,0,-0.0694508295055063,1.4918077894789736,65.15000152587889,1.6463402152978894,65.37999725341797,-1.3058893223868708,65.84999847412111,-0.0694508295055063
5120,2003-09-30,64.51999664306639,65.62999725341797,64.15000152587889,64.98999786376953,9602000.0,-0.013002999354472022,-1.4462912053267083,-3.615258215962551,37.09509231799478,49.24642079737546,3.2580657573584517,3.1070763493231794,3.3926110079697054,1.5064406563225674,11.925449928591833,1.4799957275390767,0.885433029335843,-2.9925022125244283,-6.277241056509368,0.2922366314605114,-4.634871634516898,-1.3501327905319584,4.714301870390628,18.236401248224183,-41.35054321691331,1.6423694219924703,9,2.355003356933608,2.355003356933608,3.5575046539306783,3.255004882812514,-3.279994964599595,1,-0.056881561684639204,6.396239995393563,65.37000274658203,1.4918077894789736,65.15000152587889,1.6463402152978894,65.37999725341797,-0.056881561684639204
5121,2003-10-01,66.27999877929689,66.27999877929689,64.54000091552734,64.87999725341797,9978100.0,0.027278397827065426,1.4857085247491537,-2.978718914356151,40.21847175838108,46.149204308731115,1.087226491074503,1.4173814297935934,1.5808391898990664,-0.17566130286259352,13.090921641474237,1.7600021362304972,0.6938621350586374,-1.2310001373290902,-4.5180775824983925,2.056077307840212,-2.8745388599137414,0.412538585255561,2.6168418599738033,96.0431417750705,36.71160277142576,1.6435387225846534,10,0.39500045776365766,0.5950012207031108,1.5900020599365092,1.495002746582017,-5.149997711181662,2,-0.09248638150748945,-1.4462912053267083,64.51999664306639,6.396239995393563,65.37000274658203,1.4918077894789736,65.15000152587889,-0.09248638150748945
5122,2003-10-02,66.15000152587889,66.55999755859375,65.54000091552734,65.90000152587889,7177100.0,-0.001961334577733953,-1.1030832153532155,0.1785712339442274,38.06649937843159,43.34010232557389,0.6857872842616928,1.5488163111885882,1.6310208161590793,0.020295696355276505,14.261704181274155,1.0199966430664062,0.25288451042567317,-1.3114974975586051,-4.651489290178787,2.028494295061577,-2.981493393868689,0.35849839875147893,2.4296287116566475,86.10181502190495,29.048072022661835,1.6699958963100878,10,0.08499908447267046,0.724998474121108,1.3050003051757955,1.6250000000000142,-6.200000762939439,3,-0.0761904882731651,1.4857085247491537,66.27999877929689,-1.4462912053267083,64.51999664306639,6.396239995393563,65.37000274658203,-0.0761904882731651
5123,2003-10-03,64.97000122070311,66.69000244140625,64.58000183105469,66.69000244140625,11171500.0,-0.01783825061159139,1.453487340536896,-6.880004882812557,34.08478319195929,41.21219774295823,1.3983064612308311,2.6845208887443306,2.7616259511365655,1.267887669162775,15.414527561497342,2.1100006103515625,-0.21767953633737136,-2.3759979248047074,-5.897261277832243,1.145265428222828,-4.136629601318475,-0.6153662482909397,3.3114512392013893,44.1558377218835,-10.017190676429621,1.7606316765137684,10,1.2350006103515767,1.9049987792968892,2.4850006103515767,2.8050003051757955,-5.830001831054673,4,-0.049407462503587296,-1.1030832153532155,66.15000152587889,1.4857085247491537,66.27999877929689,-1.4462912053267083,64.51999664306639,-0.049407462503587296
5124,2003-10-06,64.93000030517578,65.19999694824219,64.02999877929689,65.09999847412111,5670400.0,-0.0006156828501733269,5.324397888485572,0.09883607459059314,25.15280131206761,36.907806986246015,0.9889133908635017,2.6002996884836307,2.737531041172531,1.3703453752201256,16.129562255486942,1.1699981689452983,-0.7498657690450017,-2.2524990081787166,-5.907913113992251,1.4029150976348106,-4.080206061085477,-0.42479195527195657,3.071165043755542,33.834597248832296,-14.063829577921332,1.8277070529067638,10,1.1749992370605469,1.9449996948242188,2.5250015258789062,2.845001220703125,-5.950000762939453,0,-0.058216521816273015,1.453487340536896,64.97000122070311,-1.1030832153532155,66.15000152587889,1.4857085247491537,66.27999877929689,-0.058216521816273015
5125,2003-10-07,66.20999908447266,66.26000213623047,64.63999938964844,64.84999847412111,8016900.0,0.019713518762987547,1.2191716396852106,-8.00008975854875,34.340686980021204,35.87956871657684,-0.7404956251830725,1.2912035782732119,1.3689478602242673,0.14842617316217854,16.566285680996995,1.6200027465820312,-1.1613596405460953,-0.9120002746581974,-4.590841466727255,2.7668409174108604,-2.7514208706927263,0.9274203213763315,1.5276963801438797,81.95478586097302,38.0582705947657,1.8394205960345305,10,-1.05999755859375,0.6650009155273438,1.200002670288086,1.56500244140625,-5.930000305175774,1,-0.07732969344029927,5.324397888485572,64.93000030517578,1.453487340536896,64.97000122070311,-1.1030832153532155,66.15000152587889,-0.07732969344029927
5126,2003-10-08,65.18000030517578,66.26999664306639,65.02999877929689,66.20999908447266,6677000.0,-0.015556544231072555,1.1565294695220696,-0.7573517037103603,29.188273933252887,34.58211264031028,0.20614792815780447,2.2963861318172434,2.3159098470681556,1.2362142551015722,17.27533789851729,1.2399978637695028,-1.4536505981629375,-1.851499176025385,-5.631669760477152,1.9286714084263892,-3.7415844682512756,0.03858611620050567,2.310033468184855,43.23308055023317,5.556827071588273,1.8900852922258857,10,-0.029998779296875,1.6949996948242188,2.1650009155273438,2.595001220703125,-5.229999542236328,2,-0.06044796882880832,1.2191716396852106,66.20999908447266,5.324397888485572,64.93000030517578,1.453487340536896,64.97000122070311,-0.06044796882880832
5127,2003-10-09,66.52999877929689,66.94999694824219,65.84999847412111,66.02999877929689,8325500.0,0.020711851301018047,-1.5581341707918266,-0.4854374685194513,40.01692407788963,35.21793044890657,-1.0768053639431798,0.8547457801426361,0.8855664187377954,-0.014985054682270516,17.634333838962796,1.7699966430664062,-1.8568774393437621,-0.4155006408691264,-4.157013564684561,3.3260122829463086,-2.286257102776844,1.455255821038591,0.7272330042832067,85.6164920440001,46.65870005458703,1.8707564619077182,10,-1.2500000000000142,0.3450012207031108,0.8150024414062358,1.245002746582017,-8.27999877929689,3,-0.08116635818821116,1.1565294695220696,65.18000030517578,1.2191716396852106,66.20999908447266,5.324397888485572,64.93000030517578,-0.08116635818821116
5128,2003-10-10,66.05999755859375,66.94999694824219,65.75,66.41999816894531,6018200.0,-0.007064500666267848,-1.4489840404826781,-0.720001220703125,39.88195675178441,35.338387744642496,-0.5186924693678918,1.1921212349737544,1.274874624992691,0.5399503185895043,17.841490398897342,1.1999969482421875,-1.8644947066579647,-0.7625019073486357,-4.447388746224334,2.9223849315270627,-2.604945326786492,1.0799415120892206,0.9784003545926367,69.52054973479984,27.607598352126928,1.8424434194378498,10,-0.5699996948242188,0.81500244140625,1.2600040435791016,1.7150039672851562,-6.119998931884773,4,-0.09249162914719855,-1.5581341707918266,66.52999877929689,1.1565294695220696,65.18000030517578,1.2191716396852106,66.20999908447266,-0.09249162914719855
5129,2003-10-13,67.13999938964844,67.5,66.31999969482422,66.40000152587889,5359800.0,0.01634880216422574,-1.6222184546263723,-2.05554613656597,44.3837690377685,36.14824071350624,-1.476484629404439,0.005278071640475446,0.16310653670549868,-0.44254610064200506,17.716919261347247,1.44000244140625,-1.769565152791273,0.3854999542236328,-3.2183481470074895,3.989348055454755,-1.4164240963919212,2.187424004839187,-3.529998779296875,87.41256875790282,42.2187308608363,1.8019240506155594,10,-1.375,-0.2649993896484375,-0.07749748229980469,1.0600013732910156,-8.299999237060547,0,-0.11915400763666717,-1.4489840404826781,66.05999755859375,-1.5581341707918266,66.52999877929689,1.1565294695220696,65.18000030517578,-0.11915400763666717
5130,2003-10-14,66.80999755859375,66.93000030517578,66.04000091552734,66.69000244140625,7917000.0,-0.00491513008720057,3.944432670707413,0.16215603187858607,54.60651895522736,37.74691262426694,-0.8800298032528104,0.10435394778950524,0.4597538038491109,-0.03480914847928318,17.122388697281792,1.0999984741210938,-1.583111520514791,0.205498123168951,-3.1002763035142635,3.5112725498521655,-1.4473890901726492,1.8583853365105512,-3.122196960449216,72.06469229153522,20.794574794735873,1.6528872133416055,10,-1.0449981689453125,0.06500244140625,0.11000442504882812,1.4600028991699219,-6.709999084472656,1,-0.11719799883977466,-1.6222184546263723,67.13999938964844,-1.4489840404826781,66.05999755859375,-1.5581341707918266,66.52999877929689,-0.11719799883977466
5131,2003-10-15,65.33000183105469,67.12000274658203,65.09999847412111,67.12000274658203,8805600.0,-0.022152309259420022,1.2569868595467386,-14.917281281790437,49.781297370829286,39.04855684564446,0.5040428457462696,1.3130059274647863,1.9526632290395867,1.5163821197398448,16.71814660040434,2.0200042724609233,-1.5014778485436011,-1.0594978332519531,-4.084129893547001,1.9651342270430945,-2.57181386339947,0.4528181968955636,-1.5659572448730472,9.583467112561571,-43.6336631537848,1.5123160301475225,10,0.43499755859375,1.5449981689453125,1.6499996185302734,2.9399986267089844,-5.5800018310546875,2,-0.07729990678428666,3.944432670707413,66.80999755859375,-1.6222184546263723,67.13999938964844,-1.4489840404826781,66.05999755859375,-0.07729990678428666
5132,2003-10-16,65.16000366210939,65.87000274658203,64.79000091552734,65.25,6725400.0,-0.0026021454795749355,-1.6024083095872783,0.05027725802257335,50.043984757319,40.82180146401777,0.5798153882484627,1.161355349984504,2.137089697450321,1.7276111831273226,16.15907321246026,1.0800018310546875,-1.324636066028134,-0.9874961853027173,-3.532235454073728,1.5572430834682933,-2.2598658196882297,0.2848734490827951,-1.3212399676513797,13.653242493771728,-41.95249008188945,1.272369634385506,10,0.6049957275390483,1.7149963378906108,1.8199977874755717,3.1099967956542827,-5.210002899169936,3,-0.07995706885141807,1.2569868595467386,65.33000183105469,3.944432670707413,66.80999755859375,-1.6222184546263723,67.13999938964844,-0.07995706885141807
5133,2003-10-17,63.0099983215332,64.70999908447266,62.79999923706055,64.41999816894531,14355400.0,-0.03299578299174366,-1.0874337899162643,15.66730247541787,41.1278074938399,42.59680215088135,2.7072526763155906,3.0021826492505,4.246211641207935,3.905167135651851,17.013712002952648,2.3600044250488423,-1.3608727868518997,-2.84350147247315,-5.412689617897357,-0.27431332704894373,-4.128095545185246,-1.558907399761054,4.490001678466797,4.468064901787794,-51.65605182014439,1.2845940727121024,10,2.1400012969970703,3.460000991821289,4.172502517700195,5.260002136230469,-2.8400001525878906,4,-0.07554353988780393,-1.6024083095872783,65.16000366210939,1.2569868595467386,65.33000183105469,3.944432670707413,66.80999755859375,-0.07554353988780393
5134,2003-10-20,61.88999938964844,63.20000076293945,61.06999969482422,63.02000045776367,18327700.0,-0.0177749398781053,1.859058615701686,0.8014192839731293,40.30951616593972,43.26000539376118,3.744447133034967,3.7995410958582596,5.317917249591858,5.053349518411579,18.196913239894023,2.1300010681152344,-1.4025007993017624,-3.635000419616702,-6.467544702949226,-0.8024561362841709,-5.051272561282971,-2.218728277950433,5.516000595092777,13.55370712723806,-45.40643615075298,1.4162721416662643,10,2.395000457763672,3.7150001525878906,5.292501449584961,6.570003509521484,-2.979999542236328,0,-0.03150752596817141,-1.0874337899162643,63.0099983215332,-1.6024083095872783,65.16000366210939,1.2569868595467386,65.33000183105469,-0.03150752596817141
5135,2003-10-21,63.6500015258789,64.40000152587889,62.79999923706055,62.84000015258789,16944400.0,0.028437585289826872,-2.5954978162008002,-0.7168146970356729,40.309516165939556,44.49569897517082,1.7691676707328199,1.7404943724882074,3.506833220474995,3.309377961628691,19.10311171754371,2.5100021362304545,-1.2461175372821174,-1.6284982681274514,-4.186377523952295,0.9293809876973924,-2.9074378960398732,-0.34955864021502947,3.502558447265635,42.644636853613946,-11.144549812149933,1.2789396279124237,10,0.6349983215332102,1.954998016357429,3.717498779296882,4.810001373291023,-5.510002136230462,1,-0.07556954058100618,1.859058615701686,61.88999938964844,-1.0874337899162643,63.0099983215332,-1.6024083095872783,65.16000366210939,-0.07556954058100618
5136,2003-10-22,60.29999923706055,62.04999923706055,59.86000061035156,61.97000122070313,24758300.0,-0.05263161364507285,1.3934437164780509,-2.0617273485073526,32.57891411344443,43.66925342356579,4.865839834167858,4.904860429321161,6.716126671142703,6.675094360672887,20.383441206891785,3.7900009155273366,-1.0825406442156975,-4.701000595092779,-8.072608905446472,-1.3293922847390789,-6.386804750269633,-3.0151964399159326,6.6092583249511705,7.321105995229408,-40.63004541237947,1.6858041551768486,10,3.3800010681152344,4.700000762939453,7.282499313354492,8.160003662109375,-2.680000305175774,2,-0.0033167622797668495,-2.5954978162008002,63.6500015258789,1.859058615701686,61.88999938964844,-1.0874337899162643,63.0099983215332,-0.0033167622797668495
5137,2003-10-23,59.7400016784668,60.27000045776367,59.02999877929688,59.97999954223633,18056100.0,-0.009286858468972814,2.0243954632997903,0.14371112496887653,33.82808008456978,42.99660046054194,4.8739332280291165,5.291981664283753,7.1585674287767915,7.23956598471085,20.97677902726981,1.2700004577636648,-1.1311906907016862,-4.978998374938968,-9.081392088655349,-0.8766046612225864,-7.030195231797165,-2.927801518080777,6.746300466445305,12.500050370119531,-34.44690260043739,2.051196856858192,10,3.5249977111816406,4.844997406005859,8.014997482299805,8.720001220703125,-0.5100021362304688,3,0.00016736393124028304,1.3934437164780509,60.29999923706055,-2.5954978162008002,63.6500015258789,1.859058615701686,61.88999938964844,0.00016736393124028304
5138,2003-10-24,61.47000122070313,61.81000137329102,59.290000915527344,59.70000076293945,12236600.0,0.028958813083862278,1.0571425902253413,-7.375067552532057,40.31355272612016,42.54435420369213,2.7092817295205904,3.4489809624567656,5.311281557925959,5.517279913632898,21.229051805617466,2.520000457763679,-0.9881777705231087,-3.0649988174438434,-7.4089934234169945,1.2789957885293077,-5.236996120430412,-0.8930015144572678,4.419796654959747,45.437638611252176,-3.0370748728561736,2.1719973029865742,10,1.604999542236321,2.914997100830071,6.457498550415032,6.99000167846679,-2.5800018310546946,4,-0.024727516310049213,2.0243954632997903,59.7400016784668,1.3934437164780509,60.29999923706055,-2.5954978162008002,63.6500015258789,-0.024727516310049213
5139,2003-10-27,60.83000183105469,62.11000061035156,60.38999938964844,62.06000137329102,9538500.0,-0.010411572749943199,1.5864718586781623,-0.6949148158924139,34.37863858293535,40.29681194010413,2.637433392611136,3.933065910436099,5.820271186993679,6.14618065351533,20.942149177667442,1.720001220703125,-1.1309286965410053,-3.4779981613159237,-8.103626429886631,1.147630107254784,-5.79081229560127,-1.1651840270305698,4.511012116898911,33.5195927581881,-10.277279772746013,2.312814134285353,10,2.2449989318847656,3.1149978637695312,7.097497940063477,7.630001068115234,-1.9900016784667969,0,-0.010849969459846953,1.0571425902253413,61.47000122070313,2.0243954632997903,59.7400016784668,1.3934437164780509,60.29999923706055,-0.010849969459846953
5140,2003-10-28,60.849998474121094,61.38999938964844,60.04999923706055,61.0,12048400.0,0.00032872994352262097,1.8817198126286947,0.12195250545067648,36.64404048238864,38.83711673027739,1.8808997894717265,3.819871620367593,5.640683125285221,6.147981312798038,20.73773397466381,1.3400001525878906,-1.2636051500525838,-3.2745016098022433,-8.14919377860005,1.600190558995564,-5.711847694201154,-0.8371555254033396,3.9861342603399663,59.09086405318765,14.59384260072737,2.437346084398904,10,1.6000022888183594,3.06500244140625,7.07750129699707,7.610004425048828,-1.2399978637695312,1,-0.03188165448408431,1.5864718586781623,60.83000183105469,1.0571425902253413,61.47000122070313,2.0243954632997903,59.7400016784668,-0.03188165448408431
5141,2003-10-29,60.1500015258789,60.70000076293945,59.79999923706055,60.70000076293945,10931800.0,-0.011503647753416057,2.2727373611968456,3.666624281572704,29.498720262027533,36.554309564133895,1.976714067101966,4.25524636993304,6.208027404668108,6.876305076836097,21.13365897098321,1.0499992370605469,-1.5904528453830338,-3.667998695373541,-8.73894968296954,1.4029522922224515,-6.203474189171537,-1.1325232015755446,4.221640492169023,36.363703920218,-2.810863934638519,2.5354754937979966,10,1.7199974060058665,3.6649971008300994,7.817499160766609,8.310001373291023,-1.8500022888183523,2,-0.03341649352021514,1.8817198126286947,60.849998474121094,1.5864718586781623,60.83000183105469,1.0571425902253413,61.47000122070313,-0.03341649352021514
5142,2003-10-30,61.11000061035156,61.959999084472656,60.6500015258789,61.6500015258789,10245800.0,0.015960084125012708,1.2586242049946519,0.9818212083590281,34.579444361257885,35.82671366051366,0.42667600170710074,3.054931039673008,5.11444688726823,5.935493637559958,21.494915461833248,1.809997558593757,-2.06683149311538,-2.4559995651245146,-7.539906785276472,2.6279076550274496,-4.997953175200493,0.08595404495146397,2.834309948596278,64.53900325466759,27.996652294119585,2.5419536100759808,10,0.6049995422363281,2.154998779296875,6.512500762939453,7.350002288818359,-3.1599998474121094,3,-0.05711015617099524,2.2727373611968456,60.1500015258789,1.8817198126286947,60.849998474121094,1.5864718586781623,60.83000183105469,-0.05711015617099524
5143,2003-10-31,61.7599983215332,62.6500015258789,61.22999954223633,61.43999862670898,10090300.0,0.010636519468002259,-2.8378542781437646,-0.5925910227610094,32.77847610818607,34.989931431874375,-0.46855449232573676,2.2684206329531946,4.332765318739405,5.282152547966888,21.163911251961412,1.5400009155273366,-2.3977317758720673,-1.6455017089843764,-6.745434686678152,3.4544312687094063,-4.195468197831261,0.904464779862515,1.7911672950425626,68.77184247052999,37.067052400375324,2.54996648884689,10,-0.0449981689453125,1.5050010681152344,5.420001983642578,6.535003662109375,-3.829998016357422,4,-0.04096500725478103,1.2586242049946519,61.11000061035156,2.2727373611968456,60.1500015258789,1.8817198126286947,60.849998474121094,-0.04096500725478103
5144,2003-11-03,61.1500015258789,62.349998474121094,60.79999923706055,62.27999877929688,9439400.0,-0.009876891389772324,1.44095013246346,-3.531244784588574,32.20125496450889,34.0890135206043,0.028423817017724673,2.7201742136801457,4.872842983347432,5.890015114307808,20.586770352571882,1.5499992370605469,-2.7723780521690315,-2.0664985656738324,-7.208544148165835,3.075547016818163,-4.637521356919827,0.5045242255721689,2.0394707437145527,47.36846332071125,19.910986393293182,2.571022791245998,11,-0.3100013732910085,2.1149978637695384,6.029998779296882,6.959999084472663,-2.940002441406243,0,-0.03695833327614917,-2.8378542781437646,61.7599983215332,1.2586242049946519,61.11000061035156,2.2727373611968456,60.1500015258789,-0.03695833327614917
5145,2003-11-04,61.09000015258789,61.95000076293945,60.7599983215332,61.0,7871300.0,-0.0009812162190317997,-3.1754214545284194,-0.07964634632133907,35.35910204926813,34.39792329125138,-0.3496712860374629,2.5053831939798954,4.869813247884423,5.947990681079887,20.89301802372204,1.19000244140625,-2.8687819107919807,-1.870499992370604,-6.893463093248329,3.1524631085071206,-4.38198154280947,0.6409815580682618,1.7667142377818337,45.263153667928975,14.90259775270411,2.511481550438863,11,-0.25,2.174999237060547,5.784999847412109,6.715000152587891,-2.3499984741210938,1,-0.036830905129809244,1.44095013246346,61.1500015258789,-2.8378542781437646,61.7599983215332,1.2586242049946519,61.11000061035156,-0.036830905129809244
5146,2003-11-05,61.2400016784668,61.59000015258789,60.70000076293945,60.97000122070313,7483500.0,0.002455418652876684,-1.197525631425517,2.999999999999921,36.44535523522521,34.6887316413242,-0.3937143236470604,2.1555905688916255,4.678823427274594,5.756897162043444,21.234159525796468,0.8899993896484375,-2.871282900674629,-1.52349853515625,-6.488661521589535,3.4416644512770347,-4.006080028372892,0.9590829580603923,1.310575463017102,29.500007629394887,-2.8510618716174037,2.482581493216642,11,-0.2700004577636719,2.0249977111816406,5.634998321533203,6.090000152587891,-1.8100013732910156,2,-0.026616607175704465,-3.1754214545284194,61.09000015258789,1.44095013246346,61.1500015258789,-2.8378542781437646,61.7599983215332,-0.026616607175704465
5147,2003-11-06,61.13000106811523,61.45000076293945,60.86999893188477,60.90999984741211,8239300.0,-0.0017962215437078433,-2.866639540206636,0.8148179544780183,42.4315672889153,34.92406659274589,-0.07354068704052708,1.9397459163466593,4.7392647045533565,5.835287333654314,22.148594039740637,0.5800018310546804,-3.022854285294713,-1.363499259948739,-6.045487496807262,3.3184889769097836,-3.7044933783779967,0.9774948584805188,1.1389298043937117,22.051289073732892,-13.255622429155597,2.3409941184292604,11,0.09499931335449929,2.1349983215332102,5.644998550415046,6.125000000000007,-1.4000015258788991,3,-0.04629481075750841,-1.197525631425517,61.2400016784668,-3.1754214545284194,61.09000015258789,1.44095013246346,61.1500015258789,-0.04629481075750841
5148,2003-11-07,59.95000076293945,61.43000030517578,59.54999923706055,61.38000106811523,11392000.0,-0.019303129143756093,1.4575196968185897,-6.499965321126547,42.22756456791954,35.79616947996635,0.9701999620580253,2.7811200087462,5.837241454894524,6.99198267239494,23.268162748595344,1.8800010681152344,-2.7586833843251597,-2.237999725341794,-6.7337919168343205,2.2577924661507325,-4.48589582108805,0.009896370404469224,2.059815542112524,14.285772673953648,-22.79074415776223,2.247896095746262,11,1.1499996185302734,3.3149986267089844,6.604999542236328,7.305000305175781,0.43000030517577414,4,-0.03336113385400297,-2.866639540206636,61.13000106811523,-1.197525631425517,61.2400016784668,-3.1754214545284194,61.09000015258789,-0.03336113385400297
5149,2003-11-10,59.13999938964844,60.29999923706055,58.9000015258789,60.15999984741211,12432700.0,-0.013511282118143897,1.153843896627523,0.7132868811788782,30.44230009548336,35.10708721475466,1.6933364325365687,3.121070317251551,6.565076613723505,7.806465067766993,24.99293113223878,1.3999977111816477,-2.4971994956269867,-2.648001098632811,-6.689254626575803,1.3932524293101736,-4.668627862604303,-0.6273743346613188,2.6314315133431307,7.868784387003225,-27.325956545706667,2.0206267639714923,11,1.6350021362304616,4.060001373291016,7.400001525878906,8.115001678466797,3.0100021362304616,0,-0.020459910330747233,1.4575196968185897,59.95000076293945,-2.866639540206636,61.13000106811523,-1.197525631425517,61.2400016784668,-0.020459910330747233
5150,2003-11-11,58.97999954223633,59.2400016784668,58.13000106811523,59.09000015258789,10212000.0,-0.002705442155282012,4.4145887606997,0.10784368723984337,42.08632205053522,36.50570963569995,1.7435324383657047,2.80837625568563,6.578105091796104,7.951698792779382,26.721246809745423,1.1100006103515696,-2.475538032760184,-2.416501045227051,-5.885906853847814,1.0529047633937125,-4.151203949537432,-0.6817981409166691,2.504288423043974,24.56643638825265,-13.569439314092815,1.7347029043103834,11,1.410001754760735,3.835000991821289,7.510000228881836,8.275001525878906,2.6100006103515625,1,-0.013055280836553163,1.153843896627523,59.13999938964844,1.4575196968185897,59.95000076293945,-2.866639540206636,61.13000106811523,-0.013055280836553163
5151,2003-11-12,60.27999877929688,60.38000106811523,58.9000015258789,59.36999893188477,8335700.0,0.022041357191425748,1.6666552111650583,-8.272679983354141,52.9735554654629,38.5494997583894,0.5184311041498262,1.1706657562702745,5.1925343387830125,6.65791500892238,27.602867866192494,1.4799995422363281,-2.2563230501161797,-0.8640016555786048,-3.8259962492479858,2.0979929380907834,-2.344998952413299,0.6169956412560893,0.8017747583236101,64.75897315693832,22.414520317387073,1.4809972968346936,11,0.1100025177001811,2.535001754760735,5.732501983642571,6.975002288818352,1.5699996948242116,2,-0.025547397677768258,4.4145887606997,58.97999954223633,1.153843896627523,59.13999938964844,1.4575196968185897,59.95000076293945,-0.025547397677768258
5152,2003-11-13,59.95000076293945,60.5,59.56000137329102,60.13000106811523,11411800.0,-0.005474419758461635,1.043479342543895,-0.19780256632752802,40.10414933369361,39.363463450112455,0.7449146759445213,1.1492532950104888,5.404604400576659,6.9774232034408215,28.304175994971658,0.9399986267089773,-2.1064942521211947,-0.9334995269775419,-3.255651598536417,1.3886525445813334,-2.0945755627569795,0.22757650880189573,0.7775600783404073,55.151518654452026,12.653123489742235,1.1610760357794372,11,0.28999900817871094,2.864999771118164,6.0625,7.305000305175781,1.2099990844726562,3,-0.008673902437798309,1.6666552111650583,60.27999877929688,4.4145887606997,58.97999954223633,1.153843896627523,59.13999938964844,-0.008673902437798309
5153,2003-11-14,58.25,59.72000122070313,58.04999923706055,59.45000076293945,15995400.0,-0.028356976502165065,-1.087499493361253,6.666659602424711,35.24024763261548,39.70112930212431,2.117320986810654,2.6080801897306287,6.959978343322632,8.664287223908332,28.18543680296333,1.9000015258789062,-1.8120615187069546,-2.395500373840335,-4.774987463810518,-0.01601328387015144,-3.5852439188254266,-1.2057568288552432,2.25,8.163293904427071,-34.00559476668813,1.1897435449850926,11,1.75,4.524999618530273,7.8274993896484375,9.005001068115234,3.520000457763672,4,0.025407717463284518,1.043479342543895,59.95000076293945,1.6666552111650583,60.27999877929688,4.4145887606997,58.97999954223633,0.025407717463284518
5154,2003-11-17,59.93999862670898,60.040000915527344,58.72000122070313,59.11000061035156,11819200.0,0.02901285196066916,1.5630997485268872,-0.6916645738826859,45.62920015522639,40.84225131389745,0.2655597776349836,0.8058165848013985,5.1123501080029214,6.9432225266020495,27.242651079246794,1.7900009155273438,-1.631630906003835,-0.6080017089843821,-2.931933681896041,1.7159302639272767,-1.769967695440215,0.5539642774714508,0.5600013732910227,77.14280820798005,35.581276564696374,1.1619659864558305,11,-0.11999893188475852,2.835000991821296,6.242500305175788,7.315002441406257,1.520000457763679,0,0.007340714906359569,-1.087499493361253,58.25,1.043479342543895,59.95000076293945,1.6666552111650583,60.27999877929688,0.007340714906359569
5155,2003-11-18,58.84000015258789,60.61000061035156,58.68000030517578,59.97000122070313,10767500.0,-0.01835165998203636,-1.662067985761979,-1.3614503237904596,43.94078570105252,41.67507692121159,1.1318585834721944,1.6095055732535286,6.063832453181149,8.023645643574781,27.078016986722307,1.9300003051757812,-1.5029387733283528,-1.4675001144409165,-3.40283262774237,0.46783239886053707,-2.435166371091647,-0.4998338577901862,-0.7900009155273438,30.8593942085178,-10.890373182325334,0.9676662566507271,11,0.9099998474121094,3.7450008392333984,7.479999542236328,8.415000915527344,2.279998779296882,1,0.05625427200386279,1.5630997485268872,59.93999862670898,-1.087499493361253,58.25,1.043479342543895,59.95000076293945,0.05625427200386279
5156,2003-11-19,60.099998474121094,61.099998474121094,59.18999862670898,59.75,10951300.0,0.021413975497377447,-1.5986370902447478,-0.30973287016875606,45.45453296882521,42.01096199675714,-0.34291642197177197,0.35179200139852185,4.680759528344339,6.7390649936344715,25.699092393178496,2.259998321533203,-1.28406108157818,-0.1975017547607436,-2.135063022480594,1.7400595129591068,-1.1662823886206652,0.771278879099178,-1.9987992095947291,67.21310655265097,27.175079210367322,0.9687806338599247,11,-0.3599987030029297,2.4850025177001953,6.220001220703125,6.775001525878906,1.770000457763679,2,0.024792041868493264,-1.662067985761979,58.84000015258789,1.5630997485268872,59.93999862670898,-1.087499493361253,58.25,0.024792041868493264
5157,2003-11-20,59.75,61.08000183105469,59.56999969482422,59.97999954223633,11790400.0,-0.005823602046708953,-4.118649985452429,-0.6571444141689373,40.70305511199725,41.84157205721022,-0.2338488575714166,0.7405461151761372,4.860459005153771,7.063633457373882,23.99515546418396,1.5100021362304688,-1.1576109063617182,-0.5480001449584933,-2.484960828899773,1.3889605389827864,-1.516480486929133,0.42048019701214656,-1.5288487670898476,55.73774387490792,18.535668808066596,0.9684803419706411,11,-0.1750011444091797,2.210000991821289,6.569999694824219,7.125,2.220001220703132,3,0.035146417976922084,-1.5986370902447478,60.099998474121094,-1.662067985761979,58.84000015258789,1.5630997485268872,59.93999862670898,0.035146417976922084
5158,2003-11-21,59.95000076293945,60.34000015258789,58.459999084472656,59.02999877929688,13345500.0,0.003347293103589166,1.2117649698751247,-4.000016585673264,44.23076429310529,43.373623634723764,-0.48483522388732325,0.44357430869944636,4.480267944354765,6.817392176236368,23.462172816564646,1.8800010681152344,-1.0617233429343287,-0.2719993591308594,-2.1331323621920504,1.5891336439303316,-1.2025658606614513,0.6585671423997326,-1.613695640380861,56.43947056613589,19.675575779502253,0.9305665015305955,11,-0.3750019073486328,1.4299983978271484,6.369998931884766,6.924999237060547,1.8400001525878906,4,0.020183470710156692,-4.118649985452429,59.75,-1.5986370902447478,60.099998474121094,-1.662067985761979,58.84000015258789,0.020183470710156692
5159,2003-11-24,60.16999816894531,60.27000045776367,58.77000045776367,59.4000015258789,12148200.0,0.003669681454647522,2.092779613025012,0.8369510683202657,45.64392742100664,43.76891312033169,-0.6072178218490905,0.1808690948781475,4.0795661461685455,6.565216846018728,23.09630286441421,1.5,-1.0863188574724845,-0.019001770019528408,-1.8580166175568564,1.8200130775177996,-0.9385091937881924,0.9005056537491356,-1.7231453123242204,64.77270756870792,27.88248547098535,0.9195074237686636,11,-0.5949993133544922,1.055002212524407,5.64000129699707,6.30000114440918,2.1800003051757812,0,0.026591363428761783,1.2117649698751247,59.95000076293945,-4.118649985452429,59.75,-1.5986370902447478,60.099998474121094,0.026591363428761783
5160,2003-11-25,58.90999984741211,60.040000915527344,58.81000137329102,59.72000122070313,11953400.0,-0.020940640848872594,-1.4356467055691098,-1.0519544216001977,40.01712202268685,42.32930940446768,0.7172313690464165,1.357684762315003,5.098261453894082,7.744986749330252,22.584530067042692,1.3599967956542898,-1.0557167162580399,-1.1820001602172852,-3.0779863128471376,0.7139859924125673,-2.129993236532215,-0.23400708390235536,-0.4500007629394531,17.04548738548681,-19.921165482511512,0.947993076314927,11,0.6649990081787109,2.31500053405761,6.034999847412109,6.694999694824219,3.4399986267089844,1,0.0432863561987018,2.092779613025012,60.16999816894531,1.2117649698751247,59.95000076293945,-4.118649985452429,59.75,0.0432863561987018
5161,2003-11-26,58.13999938964844,59.09000015258789,58.06000137329102,59.0,9335800.0,-0.013070793749076826,-1.0196120963700561,1.0617273485073162,37.87508511917304,42.08163560285429,1.2871021943549792,2.075807714576392,5.618839115475424,8.412222350989467,22.08310899005216,1.029998779296868,-0.8212674476424127,-1.8515005111694336,-3.9380521054550925,0.23505108311622536,-2.8947763083122666,-0.8082247140266006,2.9599990844726562,2.648940537467798,-34.708838891532395,1.0432757971428301,11,1.4349994659423828,2.210000991821289,6.805000305175781,7.465000152587891,4.409999847412109,2,0.051255582619887496,-1.4356467055691098,58.90999984741211,2.092779613025012,60.16999816894531,1.2117649698751247,59.95000076293945,0.051255582619887496
5162,2003-11-28,57.61999893188477,58.25,57.099998474121094,57.15999984741211,5963700.0,-0.008943936415937603,-2.965509983952014,-0.5348822767516628,40.01712202268686,42.612399423973336,1.6112773034844707,2.4463665014496954,5.866303649214686,8.826029586805923,22.56284621121647,1.1500015258789062,-0.7800465341278127,-2.197000885009757,-4.465505182968158,0.07150341294864404,-3.3312530339889577,-1.0627487360305565,3.41919960021972,16.049388530247573,-23.22605862550247,1.134252148979199,11,1.479999542236321,2.2550010681152273,6.720001220703118,7.380001068115227,5.7600021362304545,4,0.0737591127869357,-1.0196120963700561,58.13999938964844,-1.4356467055691098,58.90999984741211,2.092779613025012,60.16999816894531,0.0737591127869357
5163,2003-12-01,59.22999954223633,59.29999923706055,57.790000915527344,57.790000915527344,9961800.0,0.02794169802493074,-1.097221891084991,3.1304380276316834,50.36086698626127,43.13814018297722,0.17311341596784047,0.6715363809236834,4.032640474324836,7.125145197551262,23.194300820416796,1.6800003051757741,-0.9182408041461656,-0.4605003356933608,-2.5477202067973224,1.6267195354106008,-1.5041102712453451,0.5831095998586235,1.6516309875488275,67.19242067059207,22.955129963201045,1.0436099355519821,12,-0.13000106811523438,0.6450004577636719,4.694999694824219,5.354999542236328,4.130001068115234,0,0.046260369739036244,-2.965509983952014,57.61999893188477,-1.0196120963700561,58.13999938964844,-1.4356467055691098,58.90999984741211,0.046260369739036244
5164,2003-12-02,58.88999938964844,59.93999862670898,58.79999923706055,59.13000106811523,10527900.0,-0.005740336910613042,-4.428542883352525,-0.1666679912155866,49.64426789267816,43.77186042649117,0.38946422319092733,0.8785872246147193,4.154278109239399,7.366731329113961,23.49215897616882,1.1399993896484304,-0.9214102432799365,-0.6875003814697251,-2.6847926402228666,1.3097918772834163,-1.6861465108462994,0.3111457479068491,1.8403658579101574,60.88433432290478,13.573926885267,0.9986461293765717,12,0.20999908447265625,0.9850006103515625,4.840000152587891,5.694999694824219,4.1100006103515625,1,0.04924438030115974,-1.097221891084991,59.22999954223633,-2.965509983952014,57.61999893188477,-1.0196120963700561,58.13999938964844,0.04924438030115974
5165,2003-12-03,58.84000015258789,59.47000122070313,58.6500015258789,59.25,9291300.0,-0.0008490276376083017,-1.0759562129091746,1.7083207502185993,43.684211054667635,43.575157991584774,0.49110879684630504,0.7919847548206036,3.9769630319653686,7.306009433665025,23.81588998643031,0.819999694824233,-0.7288083008648201,-0.6249996185302749,-2.514121443252229,1.2641222061916793,-1.569560530891252,0.3195612938307022,1.7451504240332056,61.26766144294962,15.496646347226111,0.9445609123609763,12,0.25,1.0349998474121094,4.670000076293945,5.744998931884766,4.1899986267089915,2,0.05965326839617324,-4.428542883352525,58.88999938964844,-1.097221891084991,59.22999954223633,-2.965509983952014,57.61999893188477,0.05965326839617324
5166,2003-12-04,59.61000061035156,59.93999862670898,58.5,58.54999923706055,9105600.0,0.013086343571836467,-1.4827565795315034,-2.5853701653346235,48.56418763811774,44.44861716115371,-0.3975097585621583,-0.11214212717057137,3.071918636544197,6.411875740798195,23.99961845288587,1.4399986267089773,-0.7428833455732757,0.22650089263915874,-1.471129612334309,1.9241313976126264,-0.6223143598475716,1.075316145125889,0.8357438821695311,88.38035216101268,41.98674390807516,0.8488152524867331,12,-0.8900012969970703,0.2649993896484375,3.572500228881836,4.974998474121094,4.1399993896484375,3,0.04596540573250252,-1.0759562129091746,58.84000015258789,-4.428542883352525,58.88999938964844,-1.097221891084991,59.22999954223633,0.04596540573250252
5167,2003-12-05,58.29999923706055,59.59000015258789,58.11000061035156,59.58000183105469,9099800.0,-0.02197620130645539,1.2769237089442966,-1.2075480525275935,50.21833741067524,45.11390306310593,0.7657003065789922,1.0276605429521624,4.244021290583007,7.591420862056793,24.272334284447492,1.5,-0.681941565009744,-0.9420003890991211,-2.4920442004088983,0.6080434222106561,-1.7170222947540097,-0.1669784834442325,2.011915414724548,23.7208774167908,-26.37225624619377,0.7750219056548868,12,0.38500022888183594,1.5750007629394531,4.542499542236335,6.284999847412109,5.750003814697266,4,0.07289880026787943,-1.4827565795315034,59.61000061035156,-1.0759562129091746,58.84000015258789,-4.428542883352525,58.88999938964844,0.07289880026787943
5168,2003-12-08,57.95000076293945,58.5,57.11000061035156,58.29999923706055,11041900.0,-0.006003404437415538,2.7066650390625,0.27343575377371143,40.15826288149831,44.50438478093834,0.8964335047661365,1.2860794905814643,4.456625443855955,7.818141697266782,24.11263231341547,1.3899993896484375,-0.7467944044320376,-1.1919988632202134,-2.806441285041366,0.4224435586009392,-1.9992200741307897,-0.3847776523096371,2.2334372417390824,29.682004995504656,-16.287706932131755,0.8072212109105747,12,0.6199989318847656,1.9249992370605469,4.539999008178711,6.634998321533203,5.200000762939446,0,0.09370147081427471,1.2769237089442966,58.29999923706055,-1.4827565795315034,59.61000061035156,-1.0759562129091746,58.84000015258789,0.09370147081427471
5169,2003-12-09,57.93000030517578,59.0,57.77000045776367,58.88000106811523,10118800.0,-0.00034513300259453317,1.06722850704117,2.7142997275204155,44.961238345206205,45.05373103899605,0.6317059060623293,1.2762140990368636,4.329074018447436,7.712698391150468,23.516564603754762,1.2299995422363281,-0.7335560411835829,-1.1514993667602553,-2.854515208540448,0.5515164750199375,-2.0030072876503553,-0.29999144587015536,2.1301001182804598,28.975274543819925,-18.124812229840327,0.8515079208900969,12,0.5899982452392578,1.7949981689453125,4.559999465942383,6.654998779296875,5.569999694824219,1,0.09373382144951647,2.7066650390625,57.95000076293945,1.2769237089442966,58.29999923706055,-1.4827565795315034,59.61000061035156,0.09373382144951647
5170,2003-12-10,58.209999084472656,58.75,57.61999893188477,57.81999969482422,7676900.0,0.004833398546898682,-1.8607588824398917,-0.41052534362364135,38.26086668075654,45.09659565694977,0.27040588193960957,0.9861304718242252,3.9291371957621166,7.3345948958523195,22.596688104077938,1.1300010681152273,-0.787913996815405,-0.8330005645751939,-2.579926587158873,0.9139254580084852,-1.7064635758670335,0.04046244671664567,1.7316972610101757,38.86923127730452,-5.451782309038222,0.8734630112918392,12,0.3099994659423828,1.3150005340576172,3.842500686645508,6.375,4.740001678466797,2,0.08228828364309426,1.06722850704117,57.93000030517578,2.7066650390625,57.95000076293945,1.2769237089442966,58.29999923706055,0.08228828364309426
5171,2003-12-11,58.7400016784668,58.95000076293945,56.7599983215332,58.459999084472656,9399900.0,0.009105009488576288,5.257143012844617,0.7179564928205329,43.863922371138074,45.524017917888784,-0.18498952763273024,0.3529347884387519,3.2261435621892005,6.710968643304398,22.65776303940824,2.19000244140625,-0.8759250128401703,-0.22599811553955362,-1.8764447139974862,1.424448482918379,-1.05122141476852,0.5992251836894127,1.0880267521615679,69.96473766222563,25.96889196859277,0.8252232992289652,12,-0.3900032043457031,0.43499755859375,3.312498092651367,5.844997406005859,4.069999694824226,3,0.07303365642229354,-1.8607588824398917,58.209999084472656,1.06722850704117,57.93000030517578,2.7066650390625,57.95000076293945,0.07303365642229354
5172,2003-12-12,59.43000030517578,59.5,58.459999084472656,58.79999923706055,8385100.0,0.011746656571205438,1.7012994733739244,2.2499829702592606,47.01834511208957,45.15262659853638,-0.6607207591498465,-0.39844700715133285,2.371795880936375,5.917794118412985,22.647635679147736,1.0400009155273438,-0.7707392182178125,0.49000053405761435,-1.1108147136351576,2.0908157817503863,-0.3104070897887752,1.2904081579040039,0.21394631890687066,97.44526817723018,52.75049507670664,0.8004076238463862,12,-1.0800018310546875,-0.3250007629394531,2.6875,5.154998779296875,2.040000915527351,4,0.07269055481475384,5.257143012844617,58.7400016784668,-1.8607588824398917,58.209999084472656,1.06722850704117,57.93000030517578,0.07269055481475384
5173,2003-12-15,59.72999954223633,60.41999816894531,59.47000122070313,59.47000122070313,13204200.0,0.005047942714454523,-6.307716008627485,0.41269504877353536,47.50000758604636,44.91437545335507,-0.986027626077167,-0.6133290357186496,1.9455858419321501,5.537989323951123,21.71691662766633,0.9899978637695312,-0.5506099896615382,0.7159997940063505,-0.8873437482524693,2.3193433362651703,-0.08567197712305585,1.5176715651357569,-2.970001220703125,81.14757771924869,37.38178717449634,0.8016717711294085,12,-1.1400012969970703,-0.6350002288818359,2.515000343322754,4.854999542236328,4.200000762939453,0,0.07232552390138092,1.7012994733739244,59.43000030517578,5.257143012844617,58.7400016784668,-1.8607588824398917,58.209999084472656,0.07232552390138092
5174,2003-12-16,60.38000106811523,60.52999877929688,58.95000076293945,59.02000045776367,12974700.0,0.010882329329657381,-1.1066640218099053,5.230805346479568,58.97436375153704,46.61328130856278,-1.567259517836412,-1.2950757273159255,1.175613941659627,4.804605298423333,21.084598112160265,1.579998016357429,-0.29843764679245055,1.3440011978149329,-0.323627469639554,3.01162986526942,0.5101868640876859,2.17781553154218,-3.546802749633784,96.02128135362,46.85655352023453,0.833814333727244,12,-1.7350025177001882,-1.4500026702880788,1.8024988174438548,4.204998016357429,4.95000076293946,1,0.045876124689676834,-6.307716008627485,59.72999954223633,1.7012994733739244,59.43000030517578,5.257143012844617,58.7400016784668,0.045876124689676834
5175,2003-12-17,62.1500015258789,62.290000915527344,60.4000015258789,60.459999084472656,12638500.0,0.029314349560327413,-1.088399932557739,1.2426482962896488,71.81719842729913,49.19694917402738,-3.149570603603138,-2.955937059888228,-0.7375273594206391,2.9418270513544726,20.439098440126074,1.9099998474121165,-0.25953375051903294,2.9485015869140554,0.7807734292388844,5.116229744589226,1.8646375080764699,4.032365665751641,-5.168931188964841,97.46836665500861,40.66739032718067,1.0838640788375848,12,-2.6250019073486257,-2.6250019073486257,-0.16250038146971946,2.3699989318847727,2.349998474121101,2,0.021721616105817354,-1.1066640218099053,60.38000106811523,-6.307716008627485,59.72999954223633,1.7012994733739244,59.43000030517578,0.021721616105817354
5176,2003-12-18,61.59000015258789,62.36999893188477,61.25,62.25,8198400.0,-0.009010480443155333,1.4888928448812755,-0.39053188992018656,71.50595762091926,51.56224030849894,-2.5470157288349995,-2.401722589859645,-0.29692032905906984,3.414432621102037,20.131242966577506,1.1199989318847727,-0.18901498698333796,2.314000129699707,-0.07488174436880257,4.702882003768217,1.1195591926654487,3.5084410667339654,-4.290393980957035,80.05118133666592,17.347900781820613,1.1944409370342548,12,-2.0250015258789062,-2.0250015258789062,0.012500762939453125,2.5450000762939453,2.710002899169922,3,0.0220815165933137,-1.088399932557739,62.1500015258789,-1.1066640218099053,60.38000106811523,-6.307716008627485,59.72999954223633,0.0220815165933137
5177,2003-12-19,61.849998474121094,62.1500015258789,61.25,62.13999938964844,8586900.0,0.004221437260741423,4.806364285187137,0.4393954281420686,66.62435645146067,54.5029173718281,-2.514965306364701,-2.631232315323544,-0.7192745873130377,3.062074636433607,19.806750600699687,0.9000015258788991,-0.012072975802574604,2.468998527526857,-0.17823980538116757,5.116236860434881,1.1453793610728482,3.7926176939808656,-4.144760881669924,84.7953001119869,21.723809917112824,1.3236191664540116,12,-2.2849998474121094,-2.2849998474121094,-0.24749755859375,2.285001754760742,3.1399993896484375,4,0.015521470054224995,1.4888928448812755,61.59000015258789,-1.088399932557739,62.1500015258789,-1.1066640218099053,60.38000106811523,0.015521470054224995
5178,2003-12-22,61.15999984741211,61.75,60.93000030517578,61.599998474121094,6848500.0,-0.011156000707060465,1.2162103646120617,1.5172318539370182,63.791012053609734,56.5951144505396,-1.477073466716135,-1.9456923366672711,-0.1878453070906545,3.6581167247255877,18.924941490725402,0.9199981689453125,0.03249224559381503,1.7184999465942354,-1.0366009718810503,4.473600865069521,0.34094948735658903,3.096050405831882,-3.0815813478062495,64.6198908683682,1.2192058907914785,1.3775504592376433,12,-1.595001220703125,-1.595001220703125,0.36750030517578125,2.9750003814697266,3.50000381469728,0,0.005068694801577012,4.806364285187137,61.849998474121094,1.4888928448812755,61.59000015258789,-1.088399932557739,62.1500015258789,0.005068694801577012
5179,2003-12-23,61.77000045776367,62.0,61.15999984741211,61.41999816894531,6446300.0,0.009973849115000766,1.0740709344108657,-0.7954622300443026,66.66666666666669,59.75131444897406,-1.65961322960257,-2.560981634238871,-0.9874133737781747,2.9755940747780585,17.964713944968775,0.8400001525878906,0.1775509244067237,2.2485004425048842,-0.6829430617306329,5.179943946740401,0.7827786903871257,3.714222194622643,-3.348255523575496,69.54318455994394,5.630091831197973,1.4657217521177588,12,-2.2050018310546875,-2.2050018310546875,-0.38250064849853516,2.3249988555908203,4.359996795654297,1,0.03496842854791704,1.2162103646120617,61.15999984741211,4.806364285187137,61.849998474121094,1.4888928448812755,61.59000015258789,0.03496842854791704
5180,2003-12-24,61.459999084472656,61.95000076293945,61.40999984741211,61.599998474121094,2034400.0,-0.005018639646975354,-3.500047684140255,-0.3999956403744918,61.10443017685905,61.6669264273875,-0.9388476036660833,-2.1609379317906416,-0.8638515971685763,3.2119714924525624,16.952594509468582,0.5400009155273438,0.4918853048911842,1.8109991073608427,-1.228293962057137,4.850292176778822,0.2913525726518529,3.3306456420698325,-2.7223938304687536,36.80550588497069,-23.02070556171673,1.5196465347089898,12,-1.0450000762939453,-1.8950004577636719,-0.16249942779541016,2.635000228881836,4.770004272460952,2,0.06296782955142866,1.0740709344108657,61.77000045776367,1.2162103646120617,61.15999984741211,4.806364285187137,61.849998474121094,0.06296782955142866
5181,2003-12-26,61.11999893188477,61.709999084472656,61.02999877929688,61.52999877929688,1647600.0,-0.005532055933170077,-1.3050851841075632,2.92858310626703,69.1576050337415,64.12684419645994,-0.2522703494331253,-1.671958959327533,-0.6703738678544156,3.507397873852362,15.576538651239613,0.6800003051757741,0.7615273019801876,1.3219989776611385,-1.697932060484895,4.341930015807172,-0.18796654141187474,2.8319644967341517,-2.091802183650401,15.573642344348674,-46.80296160859466,1.5099655190730161,12,-0.45999908447266336,-1.5550003051757884,0.0475015640258718,2.9750003814697195,4.24000167846679,4,0.05530106556255143,-3.500047684140255,61.459999084472656,1.0740709344108657,61.77000045776367,1.2162103646120617,61.15999984741211,0.05530106556255143
5182,2003-12-29,61.86999893188477,62.0,61.36000061035156,61.45000076293945,4347900.0,0.012270942622820469,-1.1333367241839707,-1.0243861591566898,75.25771320759924,67.2110337099658,-0.6925914557950534,-2.200031026256184,-1.5557218130046166,2.7183294848557793,13.601888875360318,0.8800010681152273,1.1197423069662307,1.85949897766114,-1.1128751511286268,4.831873106450907,0.37331191326625657,3.3456860420560233,-2.5744580089583664,87.85036400065664,20.456657719776132,1.4861870643948818,12,-1.2099990844726634,-2.3050003051757884,-0.7074985504150462,2.2250003814697195,2.6800041198730398,0,0.03927596835015845,-1.3050851841075632,61.11999893188477,-3.500047684140255,61.459999084472656,1.0740709344108657,61.77000045776367,0.03927596835015845
5183,2003-12-30,61.97000122070313,62.04999923706055,61.459999084472656,62.0099983215332,5578500.0,0.0016163292475317448,8.833423403376036,-0.09523160762940927,75.7652989232245,69.07669317348663,-0.49331143276459244,-2.196868827735976,-1.7233888905367465,2.5642749429120144,12.40854180244051,0.5900001525878906,1.4174737185725093,1.8225011825561594,-1.24931883949629,4.894321204608609,0.28659117152993474,3.358411193582384,-2.4285036570600553,92.15706073967759,19.081480683116567,1.5359100110262265,12,-0.5850009918212962,-2.4050025939941477,-1.2025012969970774,2.12499809265136,2.8899993896484304,1,0.048733202897815575,-1.1333367241839707,61.86999893188477,-1.3050851841075632,61.11999893188477,-3.500047684140255,61.459999084472656,0.048733202897815575
5184,2003-12-31,61.790000915527344,62.31000137329102,61.38000106811523,61.95000076293945,5667100.0,-0.0029046361405533627,1.1136344917572276,4.000286123033614,73.12661040238625,69.22218339294076,-0.10311247012650426,-1.8851190761116072,-1.5784336575133011,2.691820933836169,11.72201299376884,0.9300003051757955,1.6548797150391792,1.4975008010864244,-1.5980774540910758,4.5930790562639245,-0.05028832650232573,3.0452899286751745,-2.0222232424249285,59.37504656603381,-17.282712990397833,1.5477891275887512,12,-0.1400012969970703,-2.2250022888183594,-1.3125019073486328,2.3049983978271484,2.430000305175767,2,0.046447689012104165,8.833423403376036,61.97000122070313,-1.1333367241839707,61.86999893188477,-1.3050851841075632,61.11999893188477,0.046447689012104165
5185,2004-01-02,62.349998474121094,62.79999923706055,62.02999877929688,62.06999969482422,5933300.0,0.009062915525107629,-3.2777730682830946,-1.7499940395298381,73.23035124178948,69.41378268414857,-0.7060005206442312,-2.285871385232454,-2.2244304311746674,2.071075521315919,11.056007224908432,1.0099983215332031,1.9016715557980746,1.8819984436035142,-1.264425138018943,5.0284220252259715,0.30878665279228557,3.455210234414743,-2.3740431003160865,74.57623465770095,-2.807188416567513,1.5732117908112293,1,-0.4849987030029297,-2.5699996948242188,-1.9499988555908203,1.7450008392333984,2.620002746582017,4,0.060625483108324385,1.1136344917572276,61.790000915527344,8.833423403376036,61.97000122070313,-1.1333367241839707,61.86999893188477,0.060625483108324385
5186,2004-01-05,62.349998474121094,62.81999969482422,61.86999893188477,62.7599983215332,7671200.0,0.0,2.5848909937597346,-1.464291553133515,70.62145066218389,69.8579042631178,-0.655824498510647,-2.18194188628469,-2.2042056542909023,1.9851215195273824,10.670230007504264,0.950000762939446,2.00068406617239,1.7449985504150405,-1.4817086568996771,4.971705757729758,0.13164494675768168,3.3583521540723993,-2.091638713990534,67.80811538160062,-6.74690242092224,1.61335360365736,1,-0.47499847412109375,-2.559999465942383,-1.9499988555908203,1.7450008392333984,3.489997863769517,0,0.06222943027693817,-3.2777730682830946,62.349998474121094,1.1136344917572276,61.790000915527344,8.833423403376036,61.97000122070313,0.06222943027693817
5187,2004-01-06,62.54999923706055,63.20000076293945,62.1500015258789,62.349998474121094,8716300.0,0.003207710791243379,-2.500028610484094,-0.4878069204216638,70.2005611646517,70.57007638656692,-0.8337675103482809,-2.157852185030876,-2.363187465810725,1.7155839817955325,10.14605346563188,1.049999237060554,1.8178241708382572,1.732499313354495,-1.4138320949522338,4.878830721661224,0.15933360920113415,3.305665017507856,-1.9842426847667483,64.28562445766329,-9.045708954477675,1.5731657041533633,1,-0.4349994659423828,-2.5699996948242188,-2.5874996185302734,1.5450000762939453,2.799999237060561,1,0.044924083254442415,2.5848909937597346,62.349998474121094,-3.2777730682830946,62.349998474121094,1.1136344917572276,61.790000915527344,0.044924083254442415
5188,2004-01-07,63.38000106811523,63.5,62.4000015258789,62.47999954223633,9168800.0,0.01326941392771297,-1.0754735993550844,4.49999046329318,70.94970995528926,71.04597008530276,-1.4703706661717533,-2.6985500700548997,-3.197451518476221,0.8115435701049947,9.132339936779935,1.0999984741211009,1.6953481076386794,2.2910011291503807,-0.7487970578542118,5.33079931615498,0.7711020356480844,3.810900222652677,-2.4454503263310343,94.33967017247087,22.89206791808354,1.519899093502299,1,-1.1150016784667898,-3.2500019073486257,-3.8925018310546804,0.23999786376953836,1.2899971008300852,2,0.018460113031320002,-2.500028610484094,62.54999923706055,2.5848909937597346,62.349998474121094,-3.2777730682830946,62.349998474121094,0.018460113031320002
5189,2004-01-08,63.36000061035156,63.9000015258789,62.790000915527344,63.63000106811523,9122700.0,-0.00031556417523836977,1.740737601077563,-0.2999999999999945,61.18297842335366,71.0546976682466,-1.3422633175767729,-2.372530471940408,-3.161401317339582,0.7547215113708035,8.580585073718455,1.1100006103515554,1.637138965611868,1.9995006561279283,-0.8138394464847636,4.812840758740627,0.5928306048215788,3.4061707074342777,-2.0149779872528413,73.39900366999733,5.026276258287567,1.4066700513063484,1,-0.8950004577636719,-3.030000686645508,-3.8725013732910156,0.2599983215332031,1.19000244140625,3,0.023674242196186635,-1.0754735993550844,63.38000106811523,-2.500028610484094,62.54999923706055,2.5848909937597346,62.349998474121094,0.023674242196186635
5190,2004-01-09,63.0,63.959999084472656,62.52000045776367,62.83000183105469,10417200.0,-0.005681827760158575,-2.6455619187422137,-0.6296217804716254,63.53166087140527,70.42959276132036,-0.8279036540649543,-1.723647713776586,-2.789847941421428,1.0220928285746709,7.814390754319309,1.4399986267089844,1.6485314889681675,1.3999999999999986,-1.0798468230650684,3.8798468230650656,0.16007658846746153,2.6399234115325356,-1.1950811744008476,54.06703280456872,-12.298518743778224,1.2399234115325342,1,-0.3400001525878906,-2.6400012969970703,-3.512500762939453,0.4199981689453125,1.0800018310546875,4,0.019365098741319198,1.740737601077563,63.36000061035156,-1.0754735993550844,63.38000106811523,-2.500028610484094,62.54999923706055,0.019365098741319198
5191,2004-01-12,63.02999877929688,63.4000015258789,62.040000915527344,63.2599983215332,7963900.0,0.00047617109995057305,4.333273495643189,-1.3529530562785688,61.8473846361257,68.93955625337885,-0.6241083495893207,-1.4922817659278138,-2.7851407273287307,0.9176997526512665,6.367104795218559,1.3600006103515554,1.5792436891698074,1.2154989242553782,-0.9442229689630963,3.3752208174738527,0.13563797764614094,2.2953598708646155,0.9300003051757741,51.56243791176952,-11.956674124633942,1.0798609466092373,1,-0.3599987030029368,-2.6700000762939524,-3.547498703002937,-0.04999923706055398,0.24000167846678977,0,0.030779033459912508,-2.6455619187422137,63.0,1.740737601077563,63.36000061035156,-1.0754735993550844,63.38000106811523,0.030779033459912508
5192,2004-01-13,63.75,63.79999923706055,62.95000076293945,63.13999938964844,8559500.0,0.011423151430229872,1.3943649864067655,-2.652181845322093,75.84827421321017,68.94877573004393,-1.1727095999765424,-1.973212881180089,-3.4923022898910574,0.12210525395481397,5.42598194319636,0.8499984741210938,1.6235580194926484,1.7195001602172866,-0.29534456180731183,3.734344882241892,0.7120777992049838,2.7269225212295893,0.20999908447265625,89.06253725293851,24.6217418814974,1.007422361012302,1,-1.0799999237060547,-3.3900012969970703,-4.452500343322754,-0.7999992370605469,-0.18000030517578125,1,0.03278425628063708,4.333273495643189,63.02999877929688,-2.6455619187422137,63.0,1.740737601077563,63.36000061035156,0.03278425628063708
5193,2004-01-14,64.05000305175781,64.40000152587889,63.599998474121094,63.79999923706055,10241400.0,0.004705930223652066,-1.461527626984316,0.4098419090977312,74.25530343427661,69.07418606692063,-1.2813877463632224,-2.037438402943309,-3.7966694708266004,-0.2539509954856811,5.327220115729965,0.8000030517577983,1.6530257189473971,1.8035030364990234,-0.09586342540829662,3.7028694984063435,0.8538198055453634,2.7531862674526835,-2.0100021362304688,85.16956001681105,20.49123712839362,0.9496832309536596,1,-0.9150028228759766,-3.470003128051765,-4.770003318786621,-1.2000045776367116,-0.9300041198730398,2,0.020296570810664827,1.3943649864067655,63.75,4.333273495643189,63.02999877929688,-2.6455619187422137,63.0,0.020296570810664827
5194,2004-01-15,63.1500015258789,64.48999786376953,63.06000137329102,64.23999786376953,11031400.0,-0.014051545401982835,-1.2519689296592134,-4.359918824480856,65.97353224531705,68.26787284509037,-0.18794707982473824,-0.9689538859449627,-2.8919151208092657,0.5994387284946754,4.71626004850305,1.4299964904785085,1.544780918553272,0.7650014877319293,-0.9569874527020872,2.486990428165953,-0.09599298248507893,1.6259959579489376,-1.062800598144527,45.30620379539466,-21.951956713890944,0.8609944702170109,1,0.029996871948249293,-2.525003433227532,-3.9275016784667898,-0.8500022888183523,0.11999893188477273,3,0.02406962163640669,-1.461527626984316,64.05000305175781,1.3943649864067655,63.75,4.333273495643189,63.02999877929688,0.02406962163640669
5195,2004-01-16,63.5,63.91999816894531,63.34000015258789,63.58000183105469,11376900.0,0.005542335164911538,-1.8999790192450743,0.07339642187193725,72.45281117632865,68.471357346662,-0.3996949815177757,-1.2781601073356939,-3.231061445467766,0.20886136827945734,5.225197303149651,0.7699966430664134,1.4325943896504896,1.0475000381469712,-0.7402827048823326,2.835282781176282,0.15360866663231576,1.9413914096616267,-1.316687194824219,59.59187359478834,-13.617277000100799,0.8938913715146554,1,-0.2350006103515625,-2.875001907348633,-4.377501487731934,-1.2000007629394531,0.22999954223632812,4,0.016535481130044216,-1.2519689296592134,63.1500015258789,-1.461527626984316,64.05000305175781,1.3943649864067655,63.75,0.016535481130044216
5196,2004-01-20,62.95000076293945,64.08000183105469,62.7599983215332,64.0,9380100.0,-0.00866140530804016,1.1818187550245118,13.124690062941065,60.58824057396905,67.40332172547505,0.2730826199529801,-0.6546111843265052,-2.681213087675019,0.7253694960546682,5.504017465723866,1.3200035095214844,1.3529287173113573,0.4295007705688505,-1.3232663614339941,2.182267902571695,-0.4468827954325718,1.3058843365702728,-0.6744205554199212,10.982802987371805,-57.880331178254515,0.8763835660014235,1,0.3149986267089844,-2.325002670288086,-3.927501678466797,-0.6500015258789062,1.4399986267089844,1,0.017950771317233993,-1.8999790192450743,63.5,-1.2519689296592134,63.1500015258789,-1.461527626984316,64.05000305175781,0.017950771317233993
5197,2004-01-21,62.81000137329102,63.4900016784668,62.56999969482422,62.86999893188477,10976900.0,-0.0022239775687318275,-2.407408977238922,0.05714057351290277,58.17120261596041,65.98348757666072,0.5071769474242132,-0.4627274476521137,-2.539448302240025,0.8275301756042452,5.732686756938385,0.9200019836425781,1.2281421466960722,0.24150123596191975,-1.4863555700963715,1.969358042020204,-0.6224271670672223,1.1054296389910618,-0.44584445952148855,12.500099341169735,-51.20992885533138,0.8639284030291424,1,0.45499801635741477,-1.335002899169929,-4.047502517700202,-0.6800022125244212,0.7199974060058594,2,0.00732365983784633,1.1818187550245118,62.95000076293945,-1.8999790192450743,63.5,-1.2519689296592134,63.1500015258789,0.00732365983784633
5198,2004-01-22,61.47000122070313,63.47000122070313,61.099998474121094,62.9900016784668,17198800.0,-0.021334184417924673,-1.0973420407226364,25.33437182095614,47.460321112583216,64.45874787546401,1.7296416537942463,0.9504163654106321,-1.1751765173414057,2.112733577812911,6.329509006590062,2.3700027465820384,1.1118350919048652,-1.1139989852905217,-2.7935412278271983,0.5655432572461478,-1.9537701065588564,-0.2742278640221869,3.019996643066399,10.914537262509944,-51.14025807642771,0.839771121268335,1,1.3249969482421804,0.24999809265136008,-2.742502212524421,0.6599979400634695,2.779998779296868,3,0.03416298084298397,-2.407408977238922,62.81000137329102,1.1818187550245118,62.95000076293945,-1.8999790192450743,63.5,0.03416298084298397
5199,2004-01-23,63.93000030517578,64.30000305175781,61.6500015258789,62.02999877929688,15874400.0,0.04001950602929427,1.007571575957073,-1.2500006274171256,59.63415212818121,64.02569134843912,-0.7163297793174408,-1.4118501314887055,-3.5557053763721314,-0.38288501771209127,6.773141127656043,2.8300018310546804,1.0461561395446992,1.2380001068115263,-0.49799261061487243,2.973992824237918,0.3700037480983269,2.1059964655247256,0.4921975708007835,88.43743070969957,26.811245419303546,0.8679963587131972,1,-1.1350021362304688,-2.210000991821289,-5.087501525878906,-1.8000011444091797,-0.3899993896484375,4,-0.012670129351234016,-1.0973420407226364,61.47000122070313,-2.407408977238922,62.81000137329102,1.1818187550245118,62.95000076293945,-0.012670129351234016
5200,2004-01-26,65.33000183105469,65.73000335693361,63.4900016784668,63.61999893188477,11058900.0,0.021898975742153493,-1.27411637359298,0.9000008030935158,65.52084094947757,64.43385316103378,-1.9568462199001715,-2.642539469180427,-4.853171970410102,-1.841064215496317,7.341547529515531,2.240001678466811,0.9426296849412097,2.4445014953613295,0.4441164954403263,4.444886495282326,1.4443089954008315,3.4446939953218276,-4.230003356933594,91.3606672994276,29.255851328895666,1.0001924999604996,1,-1.9150009155273366,-2.2649993896484375,-6.542503356933594,-3.200002670288086,-2.2900009155273438,0,-0.03153224116873954,1.007571575957073,63.93000030517578,-1.0973420407226364,61.47000122070313,-2.407408977238922,62.81000137329102,-0.03153224116873954
5201,2004-01-27,64.5,65.19999694824219,64.44000244140625,64.84999847412111,7469500.0,-0.012704757504845898,-2.2340632761391492,-0.20467712323236845,59.530788836331716,62.6207992302695,-1.0017397273197943,-1.6298987511895433,-3.9700751259648612,-1.0502273896651673,7.742808007147889,0.8899993896484375,0.9324469911241877,1.4454996109008817,-0.4971361081668988,3.3881353299686623,0.4741817513669986,2.416817470434772,-3.3074014282226543,73.43408078251447,11.125726782607117,0.9713178595338893,1,-1.0849990844726491,-1.1699981689453054,-4.975000381469727,-2.3700008392333984,-1.6100006103515625,1,-0.011937991593235275,-1.27411637359298,65.33000183105469,1.007571575957073,63.93000030517578,-1.0973420407226364,61.47000122070313,-0.011937991593235275
5202,2004-01-28,64.30000305175781,65.5,64.08000183105469,64.80999755859375,11384600.0,-0.003100727879723819,-1.989479432692462,1.457133514986317,54.79167585571392,60.458173943762525,-0.7996074908555784,-1.3054487642064458,-3.707573992172101,-0.9042087926885287,8.287594724061861,1.4199981689453125,0.9357456486474547,1.124002456665039,-0.8106508635726755,3.0586557769027465,0.1566757965461818,2.0913291167838963,-3.01665638427734,69.11449682301121,10.409360705389474,0.967326660118855,1,-0.8850021362304616,-0.9700012207031179,-4.735004425048828,-2.170003890991211,-1.0500030517578125,2,0.0013996319380915612,-2.2340632761391492,64.5,-1.27411637359298,65.33000183105469,1.007571575957073,63.93000030517578,0.0013996319380915612
5203,2004-01-29,64.98999786376953,65.30000305175781,64.26999664306639,64.37000274658203,8966700.0,0.010730867484661122,-1.5121883141048973,-1.2156897944529217,57.935724372989114,59.565084180170544,-1.4999807430926992,-1.8525749084947662,-4.270953627264348,-1.64695305975345,8.844928872122118,1.0300064086914205,0.974481524963636,1.6629974365234403,-0.3453445920998064,3.671339465146687,0.658826422211817,2.6671684508350637,-3.6177180624999963,81.86261860150243,23.982766228678564,1.004171014311623,1,-1.5749969482421804,-1.6599960327148366,-5.424999237060547,-2.8599987030029297,-2.529998779296875,3,-0.022464981265779782,-1.989479432692462,64.30000305175781,-2.2340632761391492,64.5,-1.27411637359298,65.33000183105469,-0.022464981265779782
5204,2004-01-30,64.66000366210939,65.11000061035156,64.48999786376953,64.93000030517578,6730800.0,-0.005077615210141495,-1.0327684322431367,-0.43548188619804756,58.10549436139531,57.970937867400174,-1.0429441219578734,-1.3666096802642542,-3.8700503218592672,-1.3868524838046312,9.216180918495901,0.6200027465820312,0.8669909868778944,1.1895030975341925,-0.7658680978389754,3.1448742929073674,0.2118174998476121,2.16718869522078,-3.2005693897265743,52.232192274222335,-5.876733966648125,0.9776855976865864,1,-1.2450027465820384,-1.2800025939941406,-5.095005035400405,-2.5300045013427876,-1.900005340576186,4,-0.006340916159731869,-1.5121883141048973,64.98999786376953,-1.989479432692462,64.30000305175781,-2.2340632761391492,64.5,-0.006340916159731869
5205,2004-02-02,66.12999725341797,66.87999725341797,64.51000213623047,64.65000152587889,11028000.0,0.022734202104136125,-1.6931846752728819,-5.481533809941284,63.270558403155235,58.26897318175419,-2.3475050720168085,-2.6761003676413964,-5.215129699331108,-2.9064469771837764,9.671724177725876,2.3699951171875,0.7902806947287075,2.470496749877931,0.2574021508471702,4.683591348908699,1.3639494503625542,3.577044049393315,-4.585151599344137,73.21424192304653,13.687451336206621,1.1065472995153836,2,-2.1399993896484375,-2.174999237060547,-6.564998626708984,-3.999998092651367,-5.089996337890625,0,-0.039165226757313376,-1.0327684322431367,64.66000366210939,-1.5121883141048973,64.98999786376953,-1.989479432692462,64.30000305175781,-0.039165226757313376
5206,2004-02-03,66.23000335693361,66.69999694824219,65.76999664306639,66.25,7330200.0,0.0015122653511143724,1.0217605838205723,-0.013511284319477242,61.21159862174111,58.60679496017426,-2.1605148566462447,-2.604032241693048,-5.2271037753328216,-3.049110131487673,10.300881127550733,0.9300003051757955,0.8257914930662196,2.3765026092529453,-0.02544655778665117,4.778451776292542,1.1755280257331435,3.57747719277274,-4.471751638886012,76.78589431636476,20.1278879364002,1.2009745835197967,2,-2.2400054931640767,-2.275005340576186,-6.24000453948976,-4.100004196167006,-6.030002593994155,1,-0.048165518340900104,-1.6931846752728819,66.12999725341797,-1.0327684322431367,64.66000366210939,-1.5121883141048973,64.98999786376953,-0.048165518340900104
5207,2004-02-04,65.36000061035156,66.5,65.25,66.02999877929689,8205000.0,-0.013136081873548089,-1.8089906904178168,33.505532239627726,55.63198077102218,59.514757144445255,-0.9954360491100829,-1.594466435756587,-4.266080256263848,-2.2473751635272947,10.471322711133766,1.25,0.7796130419339846,1.365999794006349,-1.0436334743167066,3.7756330623294048,0.16118315984482479,2.5708164281678734,-3.396879070889149,41.76259434431101,-10.822559757992124,1.2048166341615278,2,-1.095001220703125,-1.3700027465820312,-5.247501373291016,-3.4200000762939453,-4.510002136230469,2,-0.03779071599812578,1.0217605838205723,66.23000335693361,-1.6931846752728819,66.12999725341797,-1.0327684322431367,64.66000366210939,-0.03779071599812578
5208,2004-02-05,64.55000305175781,65.84999847412111,64.33000183105469,65.75,8331500.0,-0.012392863387848063,1.1714332425067882,1.7910451160353988,56.065872036250944,59.11828157867522,0.3323562543157408,-0.7297348753765789,-3.379045125245085,-1.5153596243696867,10.11904912434794,1.5199966430664205,0.8437798103422125,0.4975021362304659,-1.9061694798367768,2.9011737522977157,-0.7043336718031554,1.6993379442640872,-2.390206483737174,8.62751433879958,-43.02449852033334,1.201835808033624,2,0.6349964141845703,-0.5600051879882812,-4.437503814697266,-2.6100025177001953,-5.070003509521484,3,-0.02013947312621256,-1.8089906904178168,65.36000061035156,1.0217605838205723,66.23000335693361,-1.6931846752728819,66.12999725341797,-0.02013947312621256
5209,2004-02-06,64.86000061035156,65.55999755859375,64.59999847412111,64.62999725341797,6605500.0,0.004802440649695816,-5.620662439820603,-0.19166995155322153,55.91305397770623,58.050749692922864,0.18791356058723352,-0.9713984179334076,-3.613906823856361,-1.902008981208823,9.434420608125196,1.0099945068359375,0.9547677945394497,0.7324996948242131,-1.6737980058130262,3.1387973954614594,-0.47064915549441366,1.9356485451428327,-2.5113960149150287,20.784303165755624,-28.629745669771957,1.2031488503186223,2,0.6199989318847656,-0.8700027465820312,-4.385001182556152,-3.5450000762939453,-5.810001373291016,4,-0.03700279838566434,1.1714332425067882,64.55000305175781,-1.8089906904178168,65.36000061035156,1.0217605838205723,66.23000335693361,-0.03700279838566434
5210,2004-02-09,64.22000122070311,65.30000305175781,64.15000152587889,65.25,6173400.0,-0.009867397219023633,1.0353921356811313,-4.478190201346796,55.47887020302833,57.600536511444716,0.7307468597296349,-0.2480298839288011,-2.8640395579065583,-1.364078065073791,8.881217969366885,1.1500015258789205,1.247083289506591,0.031500244140616473,-2.315576495683189,2.3785769839644217,-1.142038125771279,1.205038614052519,-1.6901409189473213,2.745090999392624,-49.40159041608509,1.1735383699119009,2,1.2599983215332173,-0.23000335693357954,-3.612502098083482,-3.485002517700181,-2.920001983642564,0,-0.022734395381780792,-5.620662439820603,64.86000061035156,1.1714332425067882,64.55000305175781,-1.8089906904178168,65.36000061035156,-0.022734395381780792
5211,2004-02-10,64.97000122070311,65.05000305175781,63.709999084472656,64.12999725341797,7145500.0,0.011678604574025142,1.6799874878884287,-0.8155387988503794,58.85246890939855,58.05173573963189,0.060824034515377434,-0.8909154226338245,-3.4683681644688917,-2.209947452834797,8.92165425921539,1.3400039672851562,1.2761345702012363,0.684500122070304,-1.6209665448961488,2.9899667890367496,-0.4682332114129224,1.8372334555535303,-2.2661354408808307,45.16135207046335,-11.504633037888837,1.1527333334832233,2,0.3249969482422017,-0.9800033569335795,-4.147501945495591,-4.390001296997063,-3.7900009155273295,1,-0.06048946023297053,1.0353921356811313,64.22000122070311,-5.620662439820603,64.86000061035156,1.1714332425067882,64.55000305175781,-0.06048946023297053
5212,2004-02-11,65.83999633789061,66.08000183105469,64.61000061035156,64.87999725341797,7171800.0,0.013390720345411777,1.0416540835518822,1.142850655307402,68.62746118303282,59.23970649630341,-0.6344717995854268,-1.6825713589300193,-4.162815306648326,-3.17763415246057,8.647366536404666,1.470001220703125,1.1357878332845388,1.4499954223632727,-0.9411451736466603,3.8411360183731986,0.2544251243583062,2.6455657203682392,-2.969085299124501,89.87319767834836,26.28727176362299,1.1955702980049636,2,-0.5449981689452983,-1.8499984741210795,-5.007496833801255,-5.259996414184563,-4.889995574951158,2,-0.08566214897714641,1.6799874878884287,64.97000122070311,1.0353921356811313,64.22000122070311,-5.620662439820603,64.86000061035156,-0.08566214897714641
5213,2004-02-12,65.34999847412111,66.15000152587889,65.05000305175781,65.23000335693361,6961900.0,-0.0074422522938007996,-3.5833677718787422,0.12499503294153361,57.274596250957664,59.14738448403256,-0.09838366290773592,-1.1491025731659477,-3.5512469395440434,-2.771445424215244,7.89545836474735,1.0999984741210795,1.1082973615561897,0.894997787475603,-1.5276964835763067,3.3176920585275056,-0.31634934805035186,2.106344923001558,-2.318723986768923,67.21302248793153,6.4909564411066185,1.2113471355259522,2,-0.05500030517579546,-1.3600006103515767,-4.302498817443862,-5.36999893188478,-5.2399978637695455,3,-0.06885998630561607,1.0416540835518822,65.83999633789061,1.6799874878884287,64.97000122070311,1.0353921356811313,64.22000122070311,-0.06885998630561607
5214,2004-02-13,64.66999816894531,65.76000213623047,64.66000366210939,65.11000061035156,5707100.0,-0.010405513711604475,-3.78269090426614,-3.6668362156663274,46.34952839424485,57.26727003859807,0.6517186318697554,-0.36827066808260156,-2.744110375473646,-2.1731933912382573,7.546117057211027,1.0999984741210795,1.147995117503072,0.1389976501464787,-2.205427198644628,2.4834224989375855,-1.0332147742490747,1.311210074542032,-1.4847747709504944,39.34418540660903,-16.779301529301527,1.1722124243955516,2,0.5349998474121094,-0.6800003051757812,-3.472498893737793,-4.539999008178711,-6.839996337890625,4,-0.08025357621242724,-3.5833677718787422,65.34999847412111,1.0416540835518822,65.83999633789061,1.6799874878884287,64.97000122070311,-0.08025357621242724
5215,2004-02-17,64.55000305175781,65.31999969482422,64.31999969482422,65.04000091552734,5595200.0,-0.0018554990039434394,-1.1052530135963186,1.1136253294492995,50.30013939950139,56.05488568057144,0.5856047314620554,-0.1745267027168893,-2.4941402074308314,-2.1383903383091223,7.161778530807387,1.0,1.0911281145413056,-0.03349761962890341,-2.3271883295776234,2.2601930903198095,-1.1803429746032634,1.1133477353454566,-1.2169886995460715,34.426357655652204,-18.70162271170745,1.146845354974358,2,0.5549964904785156,-0.5600051879882812,-3.15250301361084,-4.220003128051758,-6.370002746582031,1,-0.08520532230319533,-3.78269090426614,64.66999816894531,-3.5833677718787422,65.34999847412111,1.0416540835518822,65.83999633789061,-0.08520532230319533
5216,2004-02-18,64.08000183105469,65.11000061035156,64.08000183105469,64.54000091552734,6941100.0,-0.007281195948608543,-3.4782644751463687,0.9387777345270534,48.720919504336344,55.28698998427301,0.8029997688412607,0.4052493281398313,-1.9217688011366079,-1.7135887330836752,7.4216178008318785,1.029998779296875,1.044219362264485,-0.5599988937377987,-2.736968061951174,1.6169702744755767,-1.6484834778444934,0.528485690368889,-0.6051081627946999,0.0,-48.99466593654883,1.0884845841066888,2,0.8499984741210938,-0.09000396728515625,-2.570002555847168,-3.720003128051758,-5.050003051757805,2,-0.04338331015226171,-1.1052530135963186,64.55000305175781,-3.78269090426614,64.66999816894531,-3.5833677718787422,65.34999847412111,-0.04338331015226171
5217,2004-02-19,63.27000045776367,64.88999938964844,63.2599983215332,64.58000183105469,7129400.0,-0.012640470507890522,-1.4511190209176459,2.8478347403512845,40.13760936107627,53.51718302036471,1.4364111977712781,1.3191111676719771,-0.9744671566040495,-0.946451389773685,8.115244719880263,1.6300010681152344,0.7668844142879863,-1.3930002212524357,-3.4970613697633866,0.7110609272585151,-2.445030795507904,-0.3409696469969603,3.609996795654297,0.34609429551595544,-42.6531194996508,1.0520305742554743,2,1.4349994659423828,0.7199974060058594,-1.7550010681152344,-2.910001754760742,-5.180000305175781,3,-0.03303303520573042,-3.4782644751463687,64.08000183105469,-1.1052530135963186,64.55000305175781,-3.78269090426614,64.66999816894531,-0.03303303520573042
5218,2004-02-20,63.56999969482422,64.26999664306639,63.02000045776367,63.91999816894531,7153900.0,0.004741571596175609,1.3809554950045788,0.26717412764371345,43.728391398174146,52.16333162263893,1.0982746806946864,1.2485173072353746,-1.1195660477207028,-1.2843329639981036,7.760256977102428,1.2499961853027202,0.5048143863344166,-1.1980009078979492,-2.7746398503314396,0.3786380345355411,-1.9863203791147015,-0.40968143668120405,3.2375975799560592,20.072952559952665,-20.859536494634956,0.7883194712167463,2,1.0150012969970703,0.4199981689453125,-2.0550003051757812,-3.210000991821289,-4.020000457763672,4,-0.04121439270823346,-1.4511190209176459,63.27000045776367,-3.4782644751463687,64.08000183105469,-1.1052530135963186,64.55000305175781,-0.04121439270823346
5219,2004-02-23,63.11999893188477,63.72999954223633,63.02000045776367,63.56999969482422,5835700.0,-0.007078822795339446,-1.1846202602219575,1.2857220708446664,30.37809297821653,49.37435637543761,1.4253954307290755,1.72306586093287,-0.5160555042621908,-0.8787286518851047,8.169966312290065,0.7099990844726562,0.3505976752204276,-1.6075016021728388,-3.3112661079193586,0.09626290357368106,-2.4593838550460916,-0.7556193492995789,3.5360944702148416,4.347761186603751,-31.158707926861457,0.8518822528732586,2,1.4650020599365163,0.8699989318847585,-1.2624988555908274,-2.539999008178725,-4.099998474121101,0,-0.04768691971591155,1.3809554950045788,63.56999969482422,-1.4511190209176459,63.27000045776367,-3.4782644751463687,64.08000183105469,-0.04768691971591155
5220,2004-02-24,63.27000045776367,64.40000152587889,63.0,63.0,6447000.0,0.0023764500699814395,-9.370364091043848,-0.6000000000000095,30.82897137935575,46.26063442765508,1.2588458252892423,1.4870637428019364,-0.5166657582099532,-1.0591329247027517,8.074039378172484,1.400001525878892,0.24410820035572556,-1.3545000076293974,-3.151426181848123,0.4424261665893283,-2.25296309473876,-0.4560369205200345,3.2406492265625104,12.796226524251345,-16.76623388324013,0.8984630871093646,2,1.3050003051757812,0.7199974060058594,-1.367502212524414,-2.6450023651123047,-5.119998931884773,1,-0.08598069523233987,-1.1846202602219575,63.11999893188477,1.3809554950045788,63.56999969482422,-1.4511190209176459,63.27000045776367,-0.08598069523233987
5221,2004-02-25,63.72999954223633,64.54000091552734,63.06999969482422,63.1500015258789,6135700.0,0.007270413800292808,-2.9729672606927267,2.148137159326945,38.85086070901317,42.95212326387511,0.6754898540775258,1.0186469470040151,-0.8359343986022765,-1.575270754431216,7.924923253588076,1.470001220703125,0.11953168618107668,-0.8560009002685547,-2.6966225892616507,0.9846207887245413,-1.7763117447651098,0.0643099442279933,2.57001116103028,38.6243268772757,10.167015564135298,0.9203108444965497,2,0.845001220703125,0.2599983215332031,-1.7850008010864258,-3.105001449584961,-5.090000152587891,2,-0.0870861333269326,-9.370364091043848,63.27000045776367,-1.1846202602219575,63.11999893188477,1.3809554950045788,63.56999969482422,-0.0870861333269326
5222,2004-02-26,64.38999938964844,64.43000030517578,63.29999923706055,63.4000015258789,5989600.0,0.010356187857410992,1.1121521315963978,1.7068987062870287,48.88265418114939,42.01968525611864,-0.23671542682497204,0.38549987741981795,-1.366877110433009,-2.286065726334712,8.083314312081095,1.1300010681152344,0.059104833334103546,-0.20050086975098225,-2.0386169475027884,1.637615208000831,-1.1195589086268853,0.7185571691249208,1.7120106714221777,90.25964696731748,56.84462573565399,0.9190580388759062,2,-0.009998321533203125,-0.40000152587890625,-2.445000648498535,-3.7650012969970703,-4.880001068115234,3,-0.08324274982386859,-2.9729672606927267,63.72999954223633,-9.370364091043848,63.27000045776367,-1.1846202602219575,63.11999893188477,-0.08324274982386859
5223,2004-02-27,63.52999877929688,64.91000366210939,63.5,64.76999664306639,7568800.0,-0.01335612080297377,-1.1692440417153505,-1.2525257974275479,41.37481643913697,41.46693948332888,0.3776862778683352,1.1916071076828771,-0.3948231199009413,-1.4635355438403437,8.167051620670494,1.4100036621093892,-0.14087747246850313,-0.9875015258789048,-2.874139922308707,0.8991368705508975,-1.9308207240938131,-0.04418232766400365,2.3858906781094973,27.748573985013024,-6.964073669008968,0.9433191982149028,2,0.6300010681152273,0.45999908447264914,-1.1599998474121165,-2.905000686645515,-3.840000152587905,4,-0.08562881679893519,1.1121521315963978,64.38999938964844,-2.9729672606927267,63.72999954223633,-9.370364091043848,63.27000045776367,-0.08562881679893519
5224,2004-03-01,64.25,64.30999755859375,63.25,64.16000366210939,7576900.0,0.011333247828390514,9.095625635808748,-0.0725778168819001,50.19254688800754,41.454984759829564,-0.45612319845366045,0.4630556151292069,-1.0130488832771931,-2.2165621270439146,8.2567220988262,1.05999755859375,-0.5461995215288766,-0.24700012207031818,-2.1360274485606965,1.642027204420053,-1.1915137853155073,0.697513541174871,1.4909360899619912,65.44490069822758,25.58609473747542,0.9445136632451866,3,-0.19499969482421875,0.0149993896484375,-1.9925012588500977,-3.625001907348633,-5.5,0,-0.07315176284730662,-1.1692440417153505,63.52999877929688,1.1121521315963978,64.38999938964844,-2.9729672606927267,63.72999954223633,-0.07315176284730662
5225,2004-03-02,63.540000915527344,64.84999847412111,63.5,64.48999786376953,8531700.0,-0.011050569408134758,-1.6213593671298905,-10.555951169889765,40.77418249726577,40.57201398126617,0.10676828486518986,1.021439575729687,-0.2644873385169575,-1.5644902259875622,7.127128247780347,1.349998474121108,-0.7729300217599118,-0.8274993896484375,-2.5964585805079423,0.9414598012110673,-1.71197898507819,0.05698020578131491,2.036479009036924,25.543489528263745,-13.080936485761246,0.8844795954297516,3,0.41500091552735086,1.3999977111816406,-1.2825021743774414,-2.9150028228759766,-5.530002593994141,1,-0.0711362982788235,9.095625635808748,64.25,-1.1692440417153505,63.52999877929688,1.1121521315963978,64.38999938964844,-0.0711362982788235
5226,2004-03-03,63.040000915527344,63.43999862670898,62.56999969482422,63.29999923706055,8344900.0,-0.007869058747177582,2.222235565885179,0.2736833228930757,31.029834251859,39.560038969130915,0.495876766280972,1.3388421172878395,0.2871134325679776,-1.1094668295259282,5.965751299997683,0.970001220703125,-0.8472215720355862,-1.167999267578125,-2.7998087361259394,0.4638102009696894,-1.9839040018520393,-0.3520945333042178,2.381890213563068,20.08548819891155,-11.558279019832195,0.8159047342739079,3,0.7000007629394602,1.68499755859375,0.20000076293945312,-1.7950000762939382,-4.740001678466797,2,-0.07756978614579924,-1.6213593671298905,63.540000915527344,9.095625635808748,64.25,-1.1692440417153505,63.52999877929688,-0.07756978614579924
5227,2004-03-04,62.88999938964844,63.290000915527344,62.36999893188477,62.79999923706055,8549700.0,-0.002379465794740465,1.0674127444719075,-0.3461566676937072,32.52841786535191,38.315597465484004,0.655208700500097,1.3642555367535891,0.47965478943870465,-1.027326396514269,5.321033659905834,0.920001983642571,-0.9719055311343823,-1.1945007324218722,-2.833067884312783,0.44406641946903846,-2.0137843083673204,-0.37521715647641685,2.3037404247006776,20.472420841424192,-6.396458275504106,0.819283575945454,3,0.750001907348647,1.7349987030029297,0.48250198364258523,-1.644998550415032,-4.040000915527344,3,-0.06757831199310749,2.222235565885179,63.040000915527344,-1.6213593671298905,63.540000915527344,9.095625635808748,64.25,-0.06757831199310749
5228,2004-03-05,63.25,63.9900016784668,62.36999893188477,62.58000183105469,10079100.0,0.005724290250364028,-1.9724712848833803,7.444411477980757,39.43453935268227,39.32186928486908,0.273839738229654,0.9506064015947118,0.18949844907277225,-1.4462790735733222,5.250352219165663,1.6200027465820241,-1.0461873482946942,-0.7694999694824247,-2.433261279407944,0.8942613404431015,-1.6013806244451843,0.06238068548033482,1.6613657261026873,35.48392058660171,9.7720180359251,0.8318806549627621,3,0.3900012969970845,1.3749980926513672,0.12250137329102273,-2.0049991607665945,-4.650001525878906,4,-0.059130461319633176,1.0674127444719075,62.88999938964844,2.222235565885179,63.040000915527344,-1.6213593671298905,63.540000915527344,-0.059130461319633176
5229,2004-03-08,62.459999084472656,63.36000061035156,62.33000183105469,63.1500015258789,8212800.0,-0.012490133051815677,-1.1684254485295298,-1.029857204673291,35.85925587147935,39.88078978399392,1.0732364613876015,1.6354358547622496,1.0219386409242759,-0.7376670844193001,5.170938279077113,1.029998779296875,-0.9890196502632804,-1.4395008087158203,-3.1918576802497682,0.3128560628181205,-2.3156792444827943,-0.5633223729488464,2.1972299622082403,5.15862803927324,-18.647455680485074,0.8761784357669711,3,1.160003662109382,2.145000457763672,0.9125022888183665,-1.2149982452392507,-3.3999977111816335,0,-0.044348390944057736,-1.9724712848833803,63.25,1.0674127444719075,62.88999938964844,2.222235565885179,63.040000915527344,-0.044348390944057736
5230,2004-03-09,62.7599983215332,63.25,62.349998474121094,62.56000137329102,7858000.0,0.004803061822892696,-1.9032178674706208,-0.2898496240601431,40.858707832962835,40.10388390887722,0.7747597734012999,1.2864031811515702,0.7787335032888336,-1.112867855065133,5.428765515005639,0.9000015258789062,-0.9865494491668869,-1.0665014266967745,-2.883105933221316,0.7501030798277668,-1.9748036799590523,-0.15819917343450385,1.617963459272545,25.90340542192624,-0.8762318904298176,0.9083022532622708,3,0.8600044250488352,1.845001220703125,0.6375026702881001,-1.5149974822997976,-2.3999977111816406,1,-0.0638941750920563,-1.1684254485295298,62.459999084472656,-1.9724712848833803,63.25,1.0674127444719075,62.88999938964844,-0.0638941750920563
5231,2004-03-10,61.040000915527344,62.88999938964844,60.75,62.7599983215332,11617800.0,-0.027405950478104457,1.1616160448516024,-8.600118257420005,36.28536747072461,38.7041853854967,2.3166763034323665,2.8426213696049842,2.5476703579788946,0.5447941674164767,5.825173880268066,2.1399993896484375,-0.8737263902489261,-2.589998817443849,-4.710573798533744,-0.469423836353954,-3.650286307988793,-1.529711326898905,3.092205671308278,8.950640904129878,-20.298041003822348,1.0602874905449475,3,1.7900009155273509,2.68499755859375,2.932497024536133,0.7799968719482422,-0.9000015258789062,2,-0.04963962235497554,-1.9032178674706208,62.7599983215332,-1.1684254485295298,62.459999084472656,-1.9724712848833803,63.25,-0.04963962235497554
5232,2004-03-11,60.20000076293945,61.88999938964844,60.040000915527344,60.6500015258789,9990600.0,-0.013761470183304203,-3.805187985197002,0.26162874511795225,30.565177849769526,37.50311443112254,2.793597848786618,3.4134309253616664,3.403679668679338,1.319655921492405,6.349061814308156,1.8499984741210938,-0.7970214553637547,-3.1479991912841783,-5.516668021346021,-0.7793303612223426,-4.332333606315103,-1.9636647762532604,3.458696901739181,4.050628266032107,-25.269870090398868,1.1843344150309194,3,2.2449989318847727,3.0699996948242188,3.7724971771240234,1.6199970245361328,0.22999954223632812,3,-0.031561486740853906,1.1616160448516024,61.040000915527344,-1.9032178674706208,62.7599983215332,-1.1684254485295298,62.459999084472656,-0.031561486740853906
5233,2004-03-12,60.849998474121094,61.1500015258789,59.86999893188477,60.43999862670898,8660500.0,0.010797304035613742,1.534643667828702,-0.9111092273132163,37.20405450330004,36.05994861059948,1.9260032248320442,2.539205232698734,2.774350354067394,0.64196767391973,6.8867352754395625,1.2800025939941264,-0.8288102738395224,-2.273001480102536,-4.695259037220808,0.1492560770157425,-3.484130258661679,-1.0618727015434004,2.229707710693333,28.080202605141714,-4.217453502849857,1.2111287785591378,3,1.5100002288818501,2.160001754760742,3.2775001525878906,0.9699993133544922,-2.279998779296875,4,-0.032867708301596466,-3.805187985197002,60.20000076293945,1.1616160448516024,61.040000915527344,-1.9032178674706208,62.7599983215332,-0.032867708301596466
5234,2004-03-15,59.47999954223633,60.70000076293945,59.09000015258789,60.65999984741211,11027600.0,-0.02251436263334361,1.5555521916306896,-2.878050595930318,31.219017388069375,34.998263598466544,2.847686119582228,3.6896148565747424,4.1553271484377206,1.99391166217859,7.980025439686779,1.7599983215332031,-1.0531712431387916,-3.383500480651854,-6.189556701154572,-0.577444260149143,-4.786528590903217,-1.9804723704004985,3.0219593370507596,9.374985671959864,-24.340657302441876,1.403028110251357,3,2.0600013732910156,3.140001296997063,5.107499122619629,2.339998245239258,-2.470001220703125,0,-0.014794907109747957,1.534643667828702,60.849998474121094,-3.805187985197002,60.20000076293945,1.1616160448516024,61.040000915527344,-0.014794907109747957
5235,2004-03-16,59.04999923706055,60.02999877929688,58.45000076293945,59.88000106811523,10808900.0,-0.0072293259664610865,1.7964634632133782,0.7033912003362045,26.73955546252644,34.52156595520737,2.876271088073949,3.8856616553984367,4.573481857617999,2.37507107971647,9.309793740079021,1.579998016357429,-1.1748557387095815,-3.5385005950927706,-6.703681669616714,-0.37331952056882045,-5.121091132354749,-1.955910057830799,2.7695678968866986,13.513483326588876,-18.772363149723937,1.582590537261974,3,2.170001983642578,3.2500019073486257,5.684999465942383,2.769998550415039,-1.9099998474121094,1,0.00016938418898737595,1.5555521916306896,59.47999954223633,1.534643667828702,60.849998474121094,-3.805187985197002,60.20000076293945,0.00016938418898737595
5236,2004-03-17,61.29999923706055,61.56999969482422,59.15999984741211,59.2400016784668,13252000.0,0.03810330277850138,-1.1711698398515362,-2.4819192940527834,36.73819416452709,34.98931887733795,0.3950379819275085,1.493273023392888,2.337537227674403,0.14230797474250778,9.945943823780807,2.520000457763672,-1.4031630654790064,-1.1495004653930678,-4.282902793574095,1.9839018627879526,-2.716201629483578,0.41720069869744236,-2.8499984741210938,82.84882592664468,55.50463990341146,1.5667011640905109,3,-0.07999801635742188,1.0000019073486257,3.434999465942383,0.5199985504150391,-2.989997863769524,2,-0.015334398668975568,1.7964634632133782,59.04999923706055,1.5555521916306896,59.47999954223633,1.534643667828702,60.849998474121094,-0.015334398668975568
5237,2004-03-18,61.18000030517578,61.81000137329102,60.79999923706055,61.13999938964844,8665500.0,-0.001957568244343788,-1.8055567329292783,0.019417943172054163,39.23006723799729,34.96659975348406,0.2759878429022251,1.526953885146149,2.464039314010307,0.28796257038339235,9.87253117027586,1.0100021362304759,-1.5122502207131134,-1.164999389648436,-4.3224967468010504,1.9924979675041783,-2.7437480682247397,0.41374928892786755,-2.729999542236328,81.24997161684081,51.72803250207917,1.578748678576306,3,-0.27499961853027344,1.1200008392333913,3.4624977111816406,0.6399974822998047,-2.1199989318847585,3,-0.016999034167042293,-1.1711698398515362,61.29999923706055,1.7964634632133782,59.04999923706055,1.5555521916306896,59.47999954223633,-0.016999034167042293
5238,2004-03-19,60.95000076293945,62.04999923706055,60.91999816894531,61.45000076293945,9867800.0,-0.0037593909952443605,-3.0356807127968284,-12.49971390425329,34.165062259773705,34.778356018850104,0.16251235381097473,1.634402251992384,2.6712459433377163,0.5149176416431089,9.534497178488898,1.1300010681152344,-1.519057274872523,-1.2639989852905273,-4.424900845663785,1.8969028750827377,-2.8444499154771563,0.3164519448961016,-2.365599975585937,69.4444738788494,42.62968058635279,1.5804509301866316,3,-0.10000038146972656,1.3500003814697195,3.6924972534179688,0.8699970245361328,-1.0200004577636719,4,-0.008531590668656053,-1.8055567329292783,61.18000030517578,-1.1711698398515362,61.29999923706055,1.7964634632133782,59.04999923706055,-0.008531590668656053
5239,2004-03-22,60.11000061035156,61.31999969482422,60.0,60.9000015258789,9347900.0,-0.013781790682087292,-1.6138552533180242,1.5800018310546733,33.74406732961674,33.9878404073672,0.7086292496475863,2.3582472774122323,3.478867140544267,1.357176820711878,9.40151019841006,1.3199996948242188,-1.5691969428676842,-1.9534992218017564,-5.2177119041287625,1.3107134605252568,-3.585605562965263,-0.3213928806382498,-1.3176639160156256,46.11112641700169,18.345053083631992,1.632106341163505,3,0.5599994659423828,1.9950008392333984,4.532497406005859,1.7099971771240234,-1.4799995422363352,0,-0.0256197121924856,-3.0356807127968284,60.95000076293945,-1.8055567329292783,61.18000030517578,-1.1711698398515362,61.29999923706055,-0.0256197121924856
5240,2004-03-23,57.83000183105469,60.77000045776367,57.790000915527344,60.70000076293945,19055500.0,-0.03793044012886326,-1.020338150195584,3.6329058302027426,28.87266206592716,33.16420647350081,2.4761598729786414,4.4373013369970025,5.710931266796571,3.625880189525006,10.369413781691922,2.979999542236328,-1.7888756689615803,-3.9614980697631808,-7.677716673645207,-0.24527946588116123,-5.819607371704194,-2.1033887678221674,4.219997406005859,0.9389889973700071,-26.65029410638234,1.8581093019410109,3,2.089998245239258,3.7249984741210938,6.767496109008789,3.9899959564208984,0.28999710083008523,1,-0.014179551851252747,-1.6138552533180242,60.11000061035156,-3.0356807127968284,60.95000076293945,-1.8055567329292783,61.18000030517578,-0.014179551851252747
5241,2004-03-24,58.18000030517578,58.86999893188477,57.93999862670898,58.040000915527344,17313100.0,0.006052195452865172,-4.470526197688624,-0.04878029329317488,31.205098119684777,33.23530872571363,1.8749807440956374,3.847452791462942,5.31510974549284,3.2776838111124817,11.527167613739708,1.0399971008300852,-1.9270427915212593,-3.3339996337890625,-7.263479504933372,0.5954802373552468,-5.298739569361217,-1.3692596982169079,3.784798965454101,9.154918857058938,-18.535907099528977,1.9647399355721542,3,1.739999771118164,3.270000457763672,6.367498397827148,3.6399974822998047,-1.7700004577636719,2,-0.017875574253560567,-1.020338150195584,57.83000183105469,-1.6138552533180242,60.11000061035156,-3.0356807127968284,60.95000076293945,-0.017875574253560567
5242,2004-03-25,59.02999877929688,59.45000076293945,57.9000015258789,58.36000061035156,11247800.0,0.014609805253739117,1.05297621754355,4.785722070844737,33.79414446405514,32.85642983246419,0.9404639070849896,2.714480205793656,4.405009166209972,2.419119979436914,12.556367229820042,1.549999237060554,-2.1409897907768993,-2.216001129150385,-6.049544655993692,1.6175423976929153,-4.132772892572035,-0.2992293657287348,2.8513045242309474,29.107942543114767,2.303629711610448,1.9167717634216515,3,0.8900012969970632,2.3200035095214844,5.430000305175774,2.789999008178704,-1.0900001525879048,3,-0.012197144179145414,-4.470526197688624,58.18000030517578,-1.020338150195584,57.83000183105469,-1.6138552533180242,60.11000061035156,-0.012197144179145414
5243,2004-03-26,58.09000015258789,59.25,58.04999923706055,59.06999969482422,9564700.0,-0.015924083451593574,-1.2641494495686878,-1.4626898813454945,33.409250809501614,33.099789101512215,1.6179270360801894,3.4003701095733447,5.263072171664888,3.3346216351089026,13.879607536275088,1.2000007629394531,-2.2139833897431274,-2.883999824523926,-6.806143981191099,1.038144332143247,-4.845071902857512,-0.9229277461903393,3.7094771031799283,8.49856489526329,-20.17448458047028,1.9610720783335882,3,1.8299999237060547,3.260002136230476,6.257498741149902,3.7299976348876953,-0.3899993896484375,4,0.016698247859445292,1.05297621754355,59.02999877929688,-4.470526197688624,58.18000030517578,-1.020338150195584,57.83000183105469,0.016698247859445292
5244,2004-03-29,59.54999923706055,60.040000915527344,57.849998474121094,57.91999816894531,11654900.0,0.02513339784192814,-1.4745783898533389,-1.6632671729576762,38.799713564682214,34.439806668418406,0.1887507844621723,1.6550606836916018,3.7654276260233175,1.8681066145187657,15.015251798861554,2.19000244140625,-2.1254268560672074,-1.1890007019042983,-4.838409358575717,2.4604079547671205,-3.013705030240004,0.6357036264314075,2.1692884919024635,59.06035543255217,28.796168586669143,1.8247043283357094,3,0.37000083923339844,1.8000030517578196,4.737500190734863,2.269998550415039,-1.0999984741210938,0,0.006381210293597173,-1.2641494495686878,58.09000015258789,1.05297621754355,59.02999877929688,-4.470526197688624,58.18000030517578,0.006381210293597173
5245,2004-03-30,59.02000045776367,59.79999923706055,58.70000076293945,59.68000030517578,8853200.0,-0.008900063578288542,1.4444472701533089,-0.4049076165178624,42.31353762981668,35.05928927567281,0.7979608396417461,1.9279151079926677,4.239562920977747,2.3893994404325696,15.932406881587841,1.0999984741210938,-2.1718205173512075,-1.4929994583129869,-4.96769609391189,1.9816971772859162,-3.2303477761124384,0.24434885948646468,2.6207015349306246,53.42468855383073,19.619114867702073,1.7373483177994502,3,0.8999996185302734,2.3300018310546946,5.267498970031738,2.799997329711914,-1.2400016784667898,1,-0.006607919122730954,-1.4745783898533389,59.54999923706055,-1.2641494495686878,58.09000015258789,1.05297621754355,59.02999877929688,-0.006607919122730954
5246,2004-03-31,58.1500015258789,59.0,58.099998474121094,58.91999816894531,10113000.0,-0.014740747630243911,-1.068962493313339,1.1666618501286123,42.21715526412821,35.39118794524291,1.3121269282743668,2.543173659060507,5.060167952897665,3.2431499363569785,16.947179970789588,0.9200019836425781,-2.0468647195332608,-2.1184984207153406,-5.532143702110687,1.2951468606800063,-3.825321061413014,-0.41167578001766714,3.413686445272056,13.698754215322548,-22.884549265353943,1.706822640697672,3,1.7699985504150462,3.2000007629394673,6.132497787475593,3.669996261596687,-1.200000762939446,2,-0.0005159517318460427,1.4444472701533089,59.02000045776367,-1.4745783898533389,59.54999923706055,-1.2641494495686878,58.09000015258789,-0.0005159517318460427
5247,2004-04-01,58.63999938964844,58.9000015258789,58.1500015258789,58.20000076293945,8847500.0,0.008426446275353383,-1.7777926912832969,-0.5714292791676935,41.506528387416495,36.20690640386989,0.47376067595870097,1.8113183617881532,4.529964901211613,2.741344389074783,17.838501914972888,0.75,-1.8161464730453005,-1.4160005569458036,-4.667826173530223,1.8358250596386156,-3.041913365238017,0.20991225134640956,2.8482148403900425,36.073060951478496,-1.5203187007252694,1.6259128082922112,4,0.9150009155273438,2.710002899169929,5.642499923706055,3.1799983978271484,-1.4199981689453054,3,-0.03802864197556566,-1.068962493313339,58.1500015258789,1.4444472701533089,59.02000045776367,-1.4745783898533389,59.54999923706055,-0.03802864197556566
5248,2004-04-02,59.5099983215332,59.65999984741211,58.59000015258789,59.6500015258789,9282600.0,0.014836271162007364,12.375008940705243,-0.3181900938938482,50.1198993235995,38.02644329209019,-0.695078667973327,0.6817133900623276,3.6722401203221864,1.883318141454211,19.165975504780018,1.0699996948242188,-1.832597001968331,-0.3590015411376939,-3.247284861140159,2.529281778864771,-1.8031432011389228,1.085140118863535,1.9042516422150513,75.79899528998635,33.205393770119976,1.4441416600012325,4,-0.2299976348876953,1.8400039672851634,4.67500114440918,2.309999465942383,-2.4399986267089844,4,-0.026382116267950506,-1.7777926912832969,58.63999938964844,-1.068962493313339,58.1500015258789,1.4444472701533089,59.02000045776367,-0.026382116267950506
5249,2004-04-05,59.68999862670898,59.83000183105469,59.209999084472656,59.5,7221200.0,0.0030247069442554952,1.6382812943859622,-1.3571019863219167,52.61011449704746,40.663938006659116,-1.0514978297686852,0.29887479009264695,3.4275533954298183,1.729392174984092,20.524428574901698,0.6200027465820312,-1.8955154548616662,-0.040501213073738995,-2.658675623136851,2.577673196989373,-1.3495884181052915,1.2685859919578135,1.6517663560748588,91.90734493175412,43.75015669993794,1.3090872050315543,4,-0.7449989318847585,1.6300010681152486,4.385000228881843,2.9799995422363352,-2.3499984741210866,0,-0.033338882719944896,12.375008940705243,59.5099983215332,-1.7777926912832969,58.63999938964844,-1.068962493313339,58.1500015258789,-0.033338882719944896
5250,2004-04-06,58.75,59.61000061035156,58.72000122070313,59.43000030517578,8077500.0,-0.01574800885132477,-1.4054106997412454,-3.578974842893703,38.35615245292328,41.45849959924117,0.036572526161322116,0.9729338020547118,4.245475903676848,2.692818547437014,22.079731411562197,0.9699974060058452,-1.920095618858852,-0.7799999237060575,-3.006159773034504,1.4461599256223892,-1.8930798483702773,0.33308000095816226,2.520729701438704,37.57226963021763,-5.940682126127143,1.1130799246642233,4,0.19499969482421875,2.569999694824226,5.409999847412109,4.164999008178711,-1.5499992370605469,1,-0.005106369992519899,1.6382812943859622,59.68999862670898,12.375008940705243,59.5099983215332,-1.7777926912832969,58.63999938964844,-0.005106369992519899
5251,2004-04-07,58.0099983215332,58.93999862670898,58.0,58.86999893188477,9372700.0,-0.012595773250498654,-1.1363671830973543,1.2647062123439166,36.30075538995512,41.73701192434117,0.8380537360502203,1.5539690805901643,4.8790431679533555,3.4314254599325977,22.47312040271963,0.9399986267089773,-1.9043791672349855,-1.3685014724731417,-3.5742951615634766,0.8372922166171932,-2.4713983170183056,-0.2656046279279778,3.191116804187274,0.5463558212638934,-36.6153984646271,1.1028968445451666,4,0.9350013732910156,2.880002975463867,6.437501907348633,4.905000686645508,-1.2699966430664062,2,-0.003964825872972755,-1.4054106997412454,58.75,1.6382812943859622,59.68999862670898,12.375008940705243,59.5099983215332,-0.003964825872972755
5252,2004-04-08,58.29999923706055,58.81999969482422,58.0,58.61000061035156,6681900.0,0.004999154006520623,1.2465759151359967,0.36046645730203214,38.607034006268854,42.314543390648645,0.484570435269994,1.1745460135683814,4.490230712993849,3.1469710870760395,22.380097441328463,0.8199996948242188,-1.5973338404700854,-0.9835004806518555,-3.2039341445019147,1.2369331831982038,-2.093717312576885,0.12671635127317415,2.8328936044560677,16.39338452943776,-15.99559002129039,1.1102168319250292,4,0.6450004577636719,2.5900020599365234,5.932500839233398,5.340000152587891,-1.8800010681152344,3,-0.023156063323975462,-1.1363671830973543,58.0099983215332,-1.4054106997412454,58.75,1.6382812943859622,59.68999862670898,-0.023156063323975462
5253,2004-04-12,58.849998474121094,58.97999954223633,58.31999969482422,58.41999816894531,4784400.0,0.009433949301167699,-1.095246745382985,-1.3870916138559035,44.444429493627034,42.94173404942029,0.06002661220509253,0.4922681287247883,3.823529697489761,2.632917086025259,22.106532236116806,0.6800003051757812,-1.3177833594829522,-0.3335012435913072,-2.4337795127872113,1.766777025604597,-1.3836403781892628,0.7166378910066484,2.2160365288757333,46.447957575605976,15.142278410393288,1.0501391345979527,4,0.06500244140625,2.0400028228759766,5.282501220703125,5.055000305175781,-2.8999977111816406,0,-0.02769749015600642,1.2465759151359967,58.29999923706055,-1.1363671830973543,58.0099983215332,-1.4054106997412454,58.75,-0.02769749015600642
5254,2004-04-13,58.599998474121094,59.40999984741211,58.540000915527344,59.02000045776367,8872600.0,-0.004248088470383493,-2.2222355658851205,-0.9767481059597949,54.13532479047824,44.255265956160464,0.180029467418656,0.7093279621452311,3.9621550863762423,2.890789047953149,21.154174595505875,0.8699989318847656,-1.1277484340573594,-0.5395011901855469,-2.650469703232247,1.571467322861153,-1.5949854467088969,0.5159830663378031,2.400515847126343,37.266971842332225,2.0325310171201494,1.0554842565233498,4,0.31500244140625,1.9750022888183594,5.532501220703125,5.305000305175781,-4.099998474121094,1,-0.026109194865807983,-1.095246745382985,58.849998474121094,1.2465759151359967,58.29999923706055,-1.1363671830973543,58.0099983215332,-0.026109194865807983
5255,2004-04-14,59.06000137329102,59.54999923706055,58.38000106811523,58.56000137329102,9412100.0,0.007849879029827589,-1.720924043221303,-1.1904705679330796,54.67092142002395,45.63901775125999,-0.3058678651786195,0.2636292261850812,3.3464370093448466,2.4589767620718916,19.81777899385337,1.1699981689453196,-0.835448253013503,-0.07999839782713991,-2.190882370766836,2.0308855751125563,-1.1354403842969916,0.9754435886427117,1.8763026798420128,68.38721903510307,28.62066050678345,1.0554419864698497,4,-0.14500045776367898,1.4599990844726491,5.052499771118157,4.844997406005852,-5.510002136230476,2,-0.029122945829814673,-2.2222355658851205,58.599998474121094,-1.095246745382985,58.849998474121094,1.2465759151359967,58.29999923706055,-0.029122945829814673
5256,2004-04-15,60.36000061035156,60.6500015258789,59.09000015258789,59.099998474121094,11843700.0,0.022011500285004093,-1.4375044703526103,2.5200042724609375,56.73760126151749,47.33135918171566,-1.4074160898189874,-1.1704106879161884,1.8993942006163707,1.1748951865282322,19.631324011214353,1.5900001525878764,-0.6818353369706855,1.267000770568849,-0.67661617421345,3.210617715351148,0.2951922981777031,2.238809242959995,0.5133773800293611,89.05657552664408,45.96134853860764,0.9718084723911482,4,-1.0349998474121094,-0.020000457763671875,3.752500534057617,3.5949974060058594,-6.459999084472663,3,-0.05235254830117042,-1.720924043221303,59.06000137329102,-2.2222355658851205,58.599998474121094,-1.095246745382985,58.849998474121094,-0.05235254830117042
5257,2004-04-16,60.13999938964844,60.79999923706055,60.0,60.38000106811523,9056300.0,-0.003644818066244282,-2.076917433884752,-0.19047719965364465,61.20218442544183,48.56272419303148,-1.0641728905159127,-1.0881064162487064,1.9948107762342318,1.4152848493149008,19.607389982557894,0.7999992370605469,-0.561541403740847,1.0989995956420913,-0.6560160409873887,2.8540152322715713,0.22149177732735126,1.9765074139568313,0.6717110592354132,73.38709801466506,24.84507817288474,0.8775078183147403,4,-0.7399997711181641,-0.2199993133544922,3.137500762939453,3.674999237060547,-6.590000152587891,4,-0.05653471476035399,-1.4375044703526103,60.36000061035156,-1.720924043221303,59.06000137329102,-2.2222355658851205,58.599998474121094,-0.05653471476035399
5258,2004-04-19,60.43000030517578,60.58000183105469,59.959999084472656,60.1500015258789,7145500.0,0.004822097081318866,1.1379337560179947,-1.166653421282747,55.51379146989664,48.885354967792495,-1.3521393706149851,-1.4957497846383205,1.6071390234838816,1.144372262611867,19.815570930478195,0.6200027465820312,-0.35505214246400385,1.4150005340576186,-0.23308589377980837,3.0630869618950456,0.5909573201389051,2.239043747976332,0.3699989318847656,84.7107763702971,35.950199688025165,0.8240432139187118,4,-1.0300006866455078,-0.5100002288818359,2.427499771118164,3.029998779296875,-5.799999237060554,0,-0.06635780433525851,-2.076917433884752,60.13999938964844,-1.4375044703526103,60.36000061035156,-1.720924043221303,59.06000137329102,-0.06635780433525851
5259,2004-04-20,58.56999969482422,60.5,58.52000045776367,60.459999084472656,9354200.0,-0.03077942414294932,1.0101505739469894,-6.750027247956232,47.58324008291537,49.910586926680494,0.37133135852681676,0.25609226958287934,3.3358479890965214,3.0093264461611255,19.80495279432626,1.9799995422363281,-0.20748910178458857,-0.3680000305175781,-1.942956353299941,1.2069562922647847,-1.155478191908756,0.41947813087359975,2.229999542236328,7.851188862336884,-38.65385583924959,0.7874781613911812,4,0.8299999237060547,1.3500003814697266,4.114999771118171,4.804998397827148,-3.799999237060547,1,-0.04473278035745476,1.1379337560179947,60.43000030517578,-2.076917433884752,60.13999938964844,-1.4375044703526103,60.36000061035156,-0.04473278035745476
5260,2004-04-21,57.0099983215332,59.11000061035156,56.79999923706055,58.91999816894531,22000700.0,-0.026634819556416556,1.0174642810143408,1.0105822562024172,44.299986152654235,50.79939034475817,1.853469254694886,1.8461650366817466,4.764355665920569,4.585378931010837,18.954399718845693,2.3100013732910156,-0.303214777443074,-1.8870012283325224,-3.618336279384444,-0.15566617728060095,-2.7526687538584795,-1.0213337028065652,3.7298009490966777,5.249977111816406,-43.52921548495089,0.8656675255259605,4,1.7900009155273438,2.4150009155273438,5.070002555847168,5.975000381469727,-2.029998779296875,2,-0.0440273354750329,1.0101505739469894,58.56999969482422,1.1379337560179947,60.43000030517578,-2.076917433884752,60.13999938964844,-0.0440273354750329
5261,2004-04-22,57.13999938964844,57.72999954223633,56.29999923706055,57.11000061035156,18433900.0,0.002280320504169042,1.3636386564689118,-0.015706168425888015,42.219922677250715,51.20082241931171,1.773592946423804,1.722571961462691,4.477481969113377,4.484642590203563,18.15041796668223,1.4300003051757812,-0.46094790588533385,-1.7050001144409208,-3.5832471460697732,0.17324691718793161,-2.6441236302553506,-0.765876598626491,3.442207879638673,18.66667005750868,-30.40945205945388,0.9391235158144263,4,1.4099998474121094,2.0349998474121094,4.620001792907715,5.524999618530273,-2.4399986267089844,3,-0.06282814474860254,1.0174642810143408,57.0099983215332,1.0101505739469894,58.56999969482422,1.1379337560179947,60.43000030517578,-0.06282814474860254
5262,2004-04-23,58.31000137329102,58.97999954223633,58.06000137329102,58.75,15418300.0,0.020476058735389824,1.0444455747279744,-14.667217700915328,43.96380416269786,51.14741960476403,0.6762766906639115,0.5226609859895675,3.132921674331243,3.3593088642627222,17.448637890853554,1.8400001525878906,-0.3285603816336504,-0.4989982604980412,-2.389873025259469,1.3918765042633865,-1.4444356428787515,0.4464391218826691,2.0152734140624915,46.962638271551185,1.214450518461554,0.9454373823807131,4,0.23999786376952414,0.8649978637695241,3.4499998092651296,4.354997634887688,-4.020000457763679,4,-0.0756302477027917,1.3636386564689118,57.13999938964844,1.0174642810143408,57.0099983215332,1.0101505739469894,58.56999969482422,-0.0756302477027917
5263,2004-04-26,59.06000137329102,59.59000015258789,58.540000915527344,59.02999877929688,9198000.0,0.01286228746932494,-1.0792098653522644,-0.06818792644547243,47.00287027573237,50.354924658681156,-0.045596674534557735,-0.1591000786340402,2.2292759269541946,2.6330846971621824,16.533675588246265,1.279998779296868,-0.07392361728121699,0.20250167846680256,-1.660273926682514,2.065277283616119,-0.7288861241078521,1.1338894810414573,1.0237568810449105,65.71432463976112,24.738983558726638,0.9313878025746579,4,-0.5100021362304759,0.11499786376952414,2.542499542236321,3.604997634887688,-3.9000015258789134,0,-0.09329498828495264,1.0444455747279744,58.31000137329102,1.3636386564689118,57.13999938964844,1.0174642810143408,57.0099983215332,-0.09329498828495264
5264,2004-04-27,59.93000030517578,59.9900016784668,58.75,59.36999893188477,10232800.0,0.014730763827550453,2.6470416640955015,18.665098537825575,55.65133700625478,50.46385972381791,-0.7901917588168956,-1.0531670241156519,1.2344946650048243,1.7975908094771427,16.189254624450257,1.2400016784667969,0.16413175872159513,1.0535005569457994,-0.8463976918271854,2.953398805718784,0.10355143255930699,2.0034496813322917,-3.6300010681152344,98.37394759912004,54.61484573123347,0.9499491243864937,4,-1.3800010681152344,-1.1200008392333984,1.6450004577636719,2.7349987030029297,-4.760002136230469,1,-0.08843649607995785,-1.0792098653522644,59.06000137329102,1.0444455747279744,58.31000137329102,1.3636386564689118,57.13999938964844,-0.08843649607995785
5265,2004-04-28,58.63000106811523,59.81000137329102,58.54999923706055,59.5099983215332,9787900.0,-0.021691961128661674,-1.4230788981403504,-1.5714198132165638,52.818192348,50.0283698445382,0.4943875759683465,0.22779554644220212,2.3959011190727537,3.1256843058710686,15.873346882988004,1.3800010681152344,0.2537665125033044,-0.2269987106323299,-2.128700309284163,1.6747028880195032,-1.17784950995825,0.7238520886935902,-2.2562017822265545,63.14363928081096,13.34346026721694,0.9508507993259177,4,-0.0800018310546804,-0.0800018310546804,2.757499694824226,4.034997940063484,-3.200000762939446,2,-0.06583661163278987,2.6470416640955015,59.93000030517578,-1.0792098653522644,59.06000137329102,1.0444455747279744,58.31000137329102,-0.06583661163278987
5266,2004-04-29,58.11999893188477,59.38999938964844,57.6500015258789,58.88999938964844,8700000.0,-0.008698654732036348,-1.0350908502782865,0.8750032511725745,49.1978602353143,48.694556045635146,0.7299974652238959,0.7751785219106822,2.7736785822427166,3.6488055705368723,15.36480070680642,1.7399978637695384,0.2260864336275361,-0.7355007171630774,-2.639596375968111,1.168594941641956,-1.6875485465655942,0.21654711223943934,-1.6738755981445408,20.08535792128411,-32.53850656583364,0.9520478294025161,4,0.32000160217284446,0.43000030517577414,2.6175012588500906,4.2150001525878835,-2.349998474121101,3,-0.05402614327864064,-1.4230788981403504,58.63000106811523,2.6470416640955015,59.93000030517578,-1.0792098653522644,59.06000137329102,-0.05402614327864064
5267,2004-04-30,56.40999984741211,58.4000015258789,56.2599983215332,58.2599983215332,10484600.0,-0.029421870541958217,1.009388073815125,2.402593992598523,40.14540826938277,46.986957912244705,2.073281893150792,2.43435635651376,4.354969228930273,5.383030396926387,15.098407765400523,2.140003204345696,0.1102099297767225,-2.3339998245239286,-4.530019685425941,-0.1379799636219161,-3.432009754974935,-1.2359898940729224,3.5800018310546875,4.02148501019638,-47.34360499626564,1.0980099304510047,4,1.9699993133544922,2.1199989318847656,4.27500057220459,5.924999237060547,-0.7099990844726562,4,-0.03031375800564029,-1.0350908502782865,58.11999893188477,-1.4230788981403504,58.63000106811523,2.6470416640955015,59.93000030517578,-0.03031375800564029
5268,2004-05-03,57.93999862670898,58.4000015258789,56.849998474121094,57.459999084472656,9706200.0,0.027122828991942516,1.2142816271256762,-0.25945942602161415,47.58418928930773,46.98706337962163,0.1709044041460217,0.8228967134319944,2.7017156904343977,3.8919886500138787,15.548877175989928,1.9900016784667898,-0.11056613522130476,-0.725501060485847,-2.9184711271193677,1.4674690061476738,-1.8219860938026073,0.37098397283091344,1.9754029846191443,45.040182123505886,-7.773282603662665,1.096485033316761,5,0.18500137329102273,0.5900001525878977,2.695002555847175,4.395000457763679,-2.779998779296868,0,-0.06299616495846916,1.009388073815125,56.40999984741211,-1.0350908502782865,58.11999893188477,-1.4230788981403504,58.63000106811523,-0.06299616495846916
5269,2004-05-04,57.70000076293945,58.31000137329102,57.13000106811523,58.16999816894531,9901300.0,-0.004142179314082561,2.1466514757716877,-0.9791621963140598,44.94047483889716,47.05822878920418,0.30677550333598447,0.9551351162526629,2.827635841818079,4.1702628200687,16.18080233570261,1.1800003051757955,-0.3881905326677071,-0.8659990310668917,-3.0437764909774003,1.311778428843617,-1.9548877610221496,0.22288969888836618,2.1422927825927687,40.56341418335453,-9.855416054436127,1.0888887299552559,5,0.4249992370605469,0.8299980163574219,2.935000419616699,4.634998321533203,-2.3300018310546804,1,-0.0440208125119953,1.2142816271256762,57.93999862670898,1.009388073815125,56.40999984741211,-1.0350908502782865,58.11999893188477,-0.0440208125119953
5270,2004-05-05,58.45000076293945,58.79999923706055,57.43000030517578,57.790000915527344,8522500.0,0.012998266725877006,1.0147090585248868,-1.4042627448115772,42.591158368493744,47.09947719934229,-0.2430369655446185,0.19131644642322243,1.965085422296795,3.4588181462359984,16.33308891754665,1.3699989318847656,-0.6212406256997909,-0.10099906921387003,-2.2775726381901293,2.0755744997623893,-1.1892858537020032,0.9872877152742632,1.3206468781127896,69.9681052417335,23.427235474704368,1.0882867844881297,5,-0.3250007629394531,0.07999801635742188,2.185000419616699,3.884998321533203,-2.990001678466797,2,-0.056116382398301745,2.1466514757716877,57.70000076293945,1.2142816271256762,57.93999862670898,1.009388073815125,56.40999984741211,-0.056116382398301745
5271,2004-05-06,57.77999877929688,58.36999893188477,57.11999893188477,58.099998474121094,6904800.0,-0.011462822496101532,1.906974681073744,-0.48484813455479664,41.1544231315853,46.78732375144091,0.589263412926563,0.888771744156152,2.497601544803892,4.155408218241085,16.074506194985773,1.3300018310546804,-0.6637068478954404,-0.7595010757446232,-2.950492650355713,1.4314904988664665,-1.854996863050168,0.33599471156092164,1.92043587536498,59.84251613736538,16.007756625262857,1.0954957873055464,5,0.3450012207031179,0.7499999999999929,2.8550024032592702,4.555000305175774,-2.9199981689453196,3,-0.04067148708495871,1.0147090585248868,58.45000076293945,2.1466514757716877,57.70000076293945,1.2142816271256762,57.93999862670898,-0.04067148708495871
5272,2004-05-07,56.95000076293945,58.95000076293945,56.93999862670898,57.56000137329102,7709400.0,-0.01436479809436797,-5.380909707420921,1.9062537252939158,37.46397955894077,45.727447005130735,1.3477924166328208,1.6995841369132236,3.156357366928191,4.996420541820093,15.61372505155899,2.010002136230476,-0.5651552147890442,-1.5219991683959933,-3.824406668285633,0.7804083314936463,-2.673202918340813,-0.3707954184511735,2.6816251650598346,4.762008563077767,-32.50174441118409,1.1512037499448202,5,1.1749992370605469,1.5799980163574219,3.685000419616699,5.384998321533203,-2.549999237060554,4,-0.020719934844033783,1.906974681073744,57.77999877929688,1.0147090585248868,58.45000076293945,2.1466514757716877,57.70000076293945,-0.020719934844033783
5273,2004-05-10,57.22000122070313,57.86999893188477,55.79999923706055,56.47999954223633,11208600.0,0.004741008852441997,1.0294143496399335,-1.2131162918678216,44.5077364786219,44.48926916872707,0.882102374413769,1.3715259912787374,2.7424461325737113,4.734326117755721,15.537428841936812,2.069999694824226,-0.4382097579795925,-1.1704988479614187,-3.5312259761159623,1.190228280193125,-2.350862412038687,0.009864716115849603,2.344192155166837,45.07940621541063,3.925994786990003,1.1803635640772703,5,0.5849990844726491,1.0799980163574148,3.232500076293938,5.114997863769524,-3.25,0,-0.026564145846500242,-5.380909707420921,56.95000076293945,1.906974681073744,57.77999877929688,1.0147090585248868,58.45000076293945,-0.026564145846500242
5274,2004-05-11,57.06999969482422,57.61999893188477,56.6500015258789,57.41999816894531,7219900.0,-0.002621487638567954,1.5866597493489472,-0.47296983818502847,50.27574157812747,44.20677463874123,0.6523506271493673,1.4767399584527823,2.7206153800176764,4.88106301836077,15.90722512186231,0.9699974060058736,-0.41743510869056877,-1.2440004348754883,-3.6742783729252366,1.18627750317426,-2.459139403900366,-0.028861465850610557,2.3436259154933765,40.317455319623036,-5.155360144698449,1.2151389690248748,5,0.5249996185302734,1.2299995422363281,3.245001792907715,5.2649993896484375,-3.5900001525878906,1,-0.03346766878615093,1.0294143496399335,57.22000122070313,-5.380909707420921,56.95000076293945,1.906974681073744,57.77999877929688,-0.03346766878615093
5275,2004-05-12,57.34000015258789,57.459999084472656,55.83000183105469,56.849998474121094,11747800.0,0.004731040112273988,3.4657487001280276,-1.4000108991825613,50.907444440252036,44.39672843928987,0.20128759815675323,1.1291673602420076,2.3012661578473796,4.581072971144991,16.332423984314676,1.6299972534179688,-0.4886846538595009,-0.8879999160766587,-3.328833658741651,1.5528338265883335,-2.108416787409155,0.33241695525583737,1.9290804027994213,48.88889427117519,0.02423733420354779,1.2204168713324957,5,0.034999847412109375,0.9599990844726562,2.792499542236328,4.994998931884766,-4.520000457763672,2,-0.03435649137531793,1.5866597493489472,57.06999969482422,1.0294143496399335,57.22000122070313,-5.380909707420921,56.95000076293945,-0.03435649137531793
5276,2004-05-13,57.20000076293945,57.79999923706055,56.77999877929688,56.93999862670898,6805900.0,-0.0024415659099387144,-2.51723185393708,0.5306147869615796,44.444440201648185,44.87439865398603,0.22021970505569755,1.0754268187830718,2.3033296905070912,4.6989058466970945,17.741146210988422,1.0200004577636648,-0.7596868272007598,-0.8699993133544908,-3.132322561134238,1.3923239344252565,-2.0011609372443644,0.26116231053538286,1.930316539714788,44.44447135587596,-4.468246212733007,1.1311616238898725,5,0.17499923706054688,1.0999984741210938,2.9324989318847656,5.134998321533203,-4.100002288818359,3,-0.030419609357665633,3.4657487001280276,57.34000015258789,1.5866597493489472,57.06999969482422,1.0294143496399335,57.22000122070313,-0.030419609357665633
5277,2004-05-14,56.7400016784668,57.599998474121094,56.4000015258789,57.15999984741211,7296200.0,-0.008041941928971008,-1.1818156597007734,-1.6153643005956306,38.04123492407565,43.81407039118246,0.8179706800082869,1.3361515331896925,2.622039487230957,5.129687074141238,19.436217566578446,1.1999969482421946,-0.9312768669162068,-1.1599985122680678,-3.2734643675571036,0.9534673430209679,-2.2167314399125857,-0.10326558462354996,2.257102901563698,45.410752656466954,-1.3198056068866677,1.0567329276445194,5,0.6349983215332031,1.55999755859375,3.1774988174438477,5.594997406005859,-2.5200004577636648,4,-0.03313360966692935,-2.51723185393708,57.20000076293945,3.4657487001280276,57.34000015258789,1.5866597493489472,57.06999969482422,-0.03313360966692935
5278,2004-05-17,56.41999816894531,56.790000915527344,55.849998474121094,55.959999084472656,6953100.0,-0.00563982199603863,-1.7647118221903084,-1.0952406902815621,30.819663656322106,42.24509137089635,1.0054180965346333,1.412765528862181,2.7825164899498276,5.429332607073071,21.291458483281556,0.94000244140625,-1.0366970237000146,-1.2795019149780273,-3.1264057067217053,0.5674018767656506,-2.2029538108498627,-0.35605001910619194,2.4492221973663817,29.949092120219277,-9.825552206636885,0.9234518958718376,5,0.9550018310546875,1.8800010681152344,3.497502326965332,5.915000915527344,-1.8999977111816406,0,-0.03580284843359427,-1.1818156597007734,56.7400016784668,-2.51723185393708,57.20000076293945,3.4657487001280276,57.34000015258789,-0.03580284843359427
5279,2004-05-18,55.95000076293945,56.86000061035156,55.25,56.790000915527344,8797400.0,-0.00833033359197366,2.2857170661071775,-1.8260909226610054,33.89422834448554,41.278765812673214,1.3422214454728802,1.767010661592309,3.1097048744221993,5.866292375836366,22.18091649231504,1.6100006103515625,-0.8865518849908938,-1.6184993743896499,-3.5739109346332114,0.3369121858539117,-2.5962051545114306,-0.6407935942678691,2.796450758202198,27.45101852447466,-8.980639002479524,0.97770578012178,5,1.1499996185302734,2.0749988555908203,3.952500343322754,6.384998321533203,-1.8199996948242259,1,-0.035388731282160135,-1.7647118221903084,56.41999816894531,-1.1818156597007734,56.7400016784668,-2.51723185393708,57.20000076293945,-0.035388731282160135
5280,2004-05-19,54.5,56.5099983215332,54.4000015258789,56.5,10710300.0,-0.0259160097080805,1.0891092100542061,2.3809519484471005,30.453565939278718,40.089781680194704,2.428358642069945,3.1824952944723393,4.3874317158822365,7.279438251246859,22.188387641944786,2.109996795654304,-0.999186952632023,-2.94300022125244,-5.3249952936333855,-0.5610051488714944,-4.133997757442913,-1.7520026850619672,4.036664429873149,2.941133571714877,-34.08934749281598,1.1909975361904717,5,2.1750011444091797,3.1000003814697266,5.245000839233398,7.834999084472656,-0.9399986267089773,2,-0.018715604729608648,2.2857170661071775,55.95000076293945,-1.7647118221903084,56.41999816894531,-1.1818156597007734,56.7400016784668,-0.018715604729608648
5281,2004-05-20,53.54999923706055,54.83000183105469,53.36999893188477,54.75,15449200.0,-0.017431206659439535,1.1470561011115774,0.6000003814697266,33.17646699793198,39.61339139563817,3.034324987952367,4.057797539395153,5.206016691072492,8.19211459347055,22.08243901444129,1.4600028991699148,-1.0893127824340354,-3.7135009765625,-6.664692336254056,-0.7623096168709438,-5.189096656408282,-2.2379052967167183,4.655732160493059,4.255326823997986,-35.42418030128173,1.4755956798457788,5,2.069999694824226,3.5349998474121094,6.167501449584961,8.78499984741211,0.5400009155273438,3,-0.013632111160351124,1.0891092100542061,54.5,2.2857170661071775,55.95000076293945,-1.7647118221903084,56.41999816894531,-0.013632111160351124
5282,2004-05-21,53.9000015258789,54.33000183105469,53.4000015258789,54.22000122070313,9411500.0,0.006535990547243964,2.444439734949658,0.26666624281169626,22.40440461828291,37.15746563337829,2.465450671200365,3.542073126589912,4.753036021461433,7.794468843738635,23.12241145749117,0.9300003051757884,-1.213025173009406,-3.1429986953735423,-6.407345923091512,0.12134853234442744,-4.775172309232531,-1.5108250815145539,3.822156625107823,15.186313441171883,-22.83132695462777,1.632173613858986,5,1.684997558593757,3.184997558593757,5.932498931884773,8.434997558593757,0.6699981689453196,4,-0.014842356755290664,1.1470561011115774,53.54999923706055,1.0891092100542061,54.5,2.2857170661071775,55.95000076293945,-0.014842356755290664
5283,2004-05-24,53.54999923706055,54.31000137329102,53.2599983215332,54.2400016784668,9161200.0,-0.006493548773840119,1.5301222538836028,2.156259685763917,22.072697886567553,34.02379411209385,2.503372598184953,3.6449953681044605,4.9729151062510155,8.092711988165277,24.741236426418908,1.0500030517578196,-1.2884349415736764,-3.217500877380374,-6.688602005900044,0.2536002511392965,-4.953051441640213,-1.4819503131205352,3.736942992015983,8.055575865273456,-28.415641737314424,1.735550564259836,5,1.9799995422363281,3.3700008392333984,6.1100006103515625,8.694999694824219,1.2099990844726562,0,0.01251170855627004,2.444439734949658,53.9000015258789,1.1470561011115774,53.54999923706055,1.0891092100542061,54.5,0.01251170855627004
5284,2004-05-25,54.63000106811523,54.63000106811523,53.4000015258789,53.47999954223633,9457800.0,0.0201681017075952,1.1391268003688906,-1.666662980981856,25.38663087934553,31.18814816088202,1.1631792024267753,2.2636297195153574,3.816822845690055,6.969579793265687,26.6352394766971,1.2299995422363281,-1.2190905422415739,-1.8724990844726648,-5.129671722851029,1.3846735539056994,-3.501085403661847,-0.2439127652834827,2.1737078920561004,42.15393066406229,9.510065541945629,1.628586319189182,5,0.8999977111816477,2.2499980926513743,5.029998779296882,7.514999389648445,0.5699996948242259,1,-0.0020135568039693075,1.5301222538836028,53.54999923706055,2.444439734949658,53.9000015258789,1.1470561011115774,53.54999923706055,-0.0020135568039693075
5285,2004-05-26,54.77000045776367,54.86999893188477,54.15999984741211,54.5099983215332,8049000.0,0.002562683267640642,2.086958685087757,0.22608851412763104,29.183987995586946,29.49254236020855,0.6931832174302883,1.9179561329607253,3.614653327761502,6.777884697118864,28.399510413896103,0.7099990844726634,-1.3090687517535358,-1.5394996643066392,-4.722477065332747,1.6434777367194684,-3.130988364819693,0.051989036206414596,1.6084632257710823,93.78891700548706,61.91753800092365,1.5914887005130547,5,0.6599979400634766,1.8549995422363281,4.8899993896484375,7.200000762939446,-0.7400016784667898,2,-0.01168521789847321,1.1391268003688906,54.63000106811523,1.5301222538836028,53.54999923706055,2.444439734949658,53.9000015258789,-0.01168521789847321
5286,2004-05-27,54.97999954223633,55.13999938964844,54.45000076293945,54.91999816894531,10801800.0,0.0038341990636754364,2.631561511820509,0.23077261656738754,35.09834519677696,29.16555461273092,0.1510441834594758,1.5395902276717948,3.271107186877046,6.516886215556795,29.570217544813183,0.6899986267089844,-1.4865948082268687,-1.1725006103515625,-4.288522887024975,1.9435216663218498,-2.730511748688272,0.3855105279851472,1.024248297858243,91.48937465378599,53.867739481521994,1.5580111383367075,5,0.07999992370605469,1.6450004577636719,4.132499694824219,6.495000839233391,-1.0900001525878906,3,-0.025827540574176355,2.086958685087757,54.77000045776367,1.1391268003688906,54.63000106811523,1.5301222538836028,53.54999923706055,-0.025827540574176355
5287,2004-05-28,54.70000076293945,55.209999084472656,54.4900016784668,55.20000076293945,5533200.0,-0.005092738843727629,1.76923866954238,-8.333142602835526,30.966782778560415,29.181901181868504,0.12430978914444069,1.7759663423600074,3.415420364577301,6.7405462206437505,30.002860021727507,0.7199974060058594,-1.7208671414237031,-1.3669994354248018,-4.546467082923883,1.812468212074279,-2.9567332591743423,0.22273438832473857,0.9749371349277567,73.84625015405503,35.632602242875855,1.5897338237495395,5,0.3599987030029297,1.9249992370605469,4.162498474121094,6.524999618530266,-1.3800010681152344,4,-0.011151747748509244,2.631561511820509,54.97999954223633,2.086958685087757,54.77000045776367,1.1391268003688906,54.63000106811523,-0.011151747748509244
5288,2004-06-01,54.290000915527344,54.52999877929688,53.63000106811523,54.43999862670898,7182200.0,-0.007495426722002763,4.4545643705132205,0.29999542236326704,29.796534837919793,28.726601903361203,0.2239457557550253,2.0010940836901625,3.689587540266686,7.077998439695342,30.6246874199615,1.0699996948242259,-1.8971140426459314,-1.5944993972778292,-4.740132900577379,1.5511341060217205,-3.167316148927604,-0.02168264562805433,1.0951442331797878,49.17130332153114,10.760130417695791,1.5728167516497746,6,0.5949974060058594,2.3349990844726562,4.572498321533203,6.934999465942376,-0.6800003051757812,1,0.0051574649949359674,1.76923866954238,54.70000076293945,2.631561511820509,54.97999954223633,2.086958685087757,54.77000045776367,0.0051574649949359674
5289,2004-06-02,55.15999984741211,55.52000045776367,53.9000015258789,54.59000015258789,8863500.0,0.016025030709401644,1.5116244684563314,-3.8000559497471347,35.42781198650779,29.279295908608876,-0.8603774614051076,0.9813628501104077,2.718144683460423,6.140093713228708,30.894485050735298,1.6199989318847727,-1.9620398868766387,-0.5975004196167006,-3.637845862542065,2.4428450233086636,-2.117673141079379,0.9226723018459779,-1.9000015258789062,80.95234250744781,42.05444974792551,1.5201727214626815,6,-0.7700004577636719,1.4650001525878906,3.7024993896484375,6.06500053405761,-1.1800003051757812,2,-0.007251659299953306,4.4545643705132205,54.290000915527344,1.76923866954238,54.70000076293945,2.631561511820509,54.97999954223633,-0.007251659299953306
5290,2004-06-03,55.16999816894531,56.06999969482422,55.06000137329102,55.290000915527344,9233000.0,0.00018126036187204875,-4.941230589713877,-0.21053124707205098,36.190462844600674,29.614184336016507,-0.8552841673794092,0.7515689714775107,2.6782294851514195,6.067306527112805,31.444343558201695,1.009998321533196,-1.9415807323391263,-0.42350196838378906,-3.1942231704290123,2.347219233661434,-1.8088625694064007,0.9618586326388225,-1.8647998046875003,63.11467080238461,23.889030237251923,1.3853606010226114,6,-0.5049991607666016,1.3650016784667969,3.5100011825561523,6.055002212524407,-0.6499977111816406,3,0.0005438208263532918,1.5116244684563314,55.15999984741211,4.4545643705132205,54.290000915527344,1.76923866954238,54.70000076293945,0.0005438208263532918
5291,2004-06-04,55.43000030517578,55.95000076293945,55.2599983215332,55.599998474121094,5805900.0,0.004712745058179424,-1.705880592995946,1.416618984042215,40.83915807826898,31.66249027601496,-0.9169952360869686,0.3230466748318719,2.3794316752997346,5.744910986112856,31.836316586978015,0.7800025939941406,-1.9399905189109674,-0.045999908447264204,-2.6185303908943567,2.5265305739998283,-1.3322651496708104,1.240265332776282,-2.0142098876953156,73.77050205509121,33.867904870164594,1.2862652412235474,6,-0.7650012969970703,0.8949985504150391,3.1199989318847656,5.600000381469727,0.06999969482421875,4,-0.025257108392044758,-4.941230589713877,55.16999816894531,1.5116244684563314,55.15999984741211,4.4545643705132205,54.290000915527344,-0.025257108392044758
5292,2004-06-07,55.77000045776367,56.0,54.7599983215332,55.86999893188477,7675600.0,0.006133865248348913,5.888886534141482,0.5882326541603505,45.46724176182568,34.26188403993253,-1.0771101208966982,-0.11582734976328624,1.9763846140780288,5.332364716316562,32.90592782029881,1.2400016784667969,-1.7624382392591258,0.3530002593994155,-2.129749728351918,2.8357502471507487,-0.8883747344762511,1.5943752532750821,-2.2480416691894547,87.70494238084149,44.620638292267856,1.241374993875668,6,-1.0349998474121094,0.33499908447265625,2.72499942779541,5.039999008178711,0.22999954223632812,0,-0.033709898739179955,-1.705880592995946,55.43000030517578,-4.941230589713877,55.16999816894531,1.5116244684563314,55.15999984741211,-0.033709898739179955
5293,2004-06-08,55.70000076293945,56.31999969482422,55.22000122070313,55.56999969482422,6919900.0,-0.0012551496189646683,-1.6506050675846757,-1.300030518043701,48.15362007216929,36.79154950580183,-0.7488050936840196,-0.17448702440637476,2.011527708580431,5.323884553267035,33.22821427993979,1.0999984741210866,-1.5483545024095662,0.3590005874633775,-1.9802742527782797,2.6982754277050347,-0.8106368326574511,1.528638007584206,-2.0761203381152384,74.38019004142583,28.10726841445213,1.1696374201208288,6,-0.7250003814697266,0.404998779296875,2.754998207092285,4.98499870300293,0.029998779296875,1,-0.042728923438342115,5.888886534141482,55.77000045776367,-1.705880592995946,55.43000030517578,-4.941230589713877,55.16999816894531,-0.042728923438342115
5294,2004-06-09,55.15999984741211,55.56000137329102,54.81999969482422,55.52999877929688,6161500.0,-0.009694809840768204,2.4418352953699856,-2.846122245371104,55.63139376303979,39.73015014662993,-0.14049185780459084,0.22670814393045902,2.4626111630883685,5.795839247136989,33.664227310482985,0.8800010681152344,-1.2826838882971927,-0.0855003356933608,-2.278978660008356,2.1079779886216343,-1.1822394978508584,1.0112388264641368,-1.3743522663878949,25.641100881536637,-25.034299395836037,1.096739162157498,6,-0.1849994659423828,0.9449996948242188,3.167499542236328,5.425001144409187,0.4500007629394531,2,-0.028100058762659086,-1.6506050675846757,55.70000076293945,5.888886534141482,55.77000045776367,-1.705880592995946,55.43000030517578,-0.028100058762659086
5295,2004-06-10,55.36999893188477,55.70000076293945,54.95000076293945,55.63999938964844,6878300.0,0.003807090011848757,2.8461222453710495,0.7297330735207364,67.77342498535971,43.360714567583564,-0.28656623144428295,-0.14592754621079962,2.1813875987079,5.512735779067775,33.61255762001145,0.75,-0.9585096349697224,0.22299880981446307,-1.7391924240761156,2.1851900437050418,-0.7580968071308263,1.2040944267597524,-1.4322902240325561,39.102568805096496,-16.7240377195536,0.9810956169452882,6,-0.39499855041504617,0.7350006103515554,2.9575004577636648,5.215002059936523,1.6300010681152273,3,-0.02510383630959423,2.4418352953699856,55.15999984741211,-1.6506050675846757,55.70000076293945,5.888886534141482,55.77000045776367,-0.02510383630959423
5296,2004-06-14,55.459999084472656,55.58000183105469,54.7599983215332,55.16999816894531,6872700.0,0.0016254317197765822,2.0943154500568597,-1.0740756439057064,66.04935558311496,47.25877821253407,-0.336728717165812,-0.3931237046702023,2.047787238286631,5.35819433885456,33.939038392179846,0.8200035095214844,-0.7150210284957055,0.3999990463256822,-1.3180291998239753,2.1180272924753396,-0.45901507674914654,1.259013169400511,-1.379352917402116,44.87180427685875,-15.43063642441708,0.8590141230748292,6,-0.4849987030029297,0.6450004577636719,2.8675003051757812,5.12500190734864,0.3899993896484375,0,-0.016949128060338547,2.8461222453710495,55.36999893188477,2.4418352953699856,55.15999984741211,-1.6506050675846757,55.70000076293945,-0.016949128060338547
5297,2004-06-15,54.86000061035156,55.9000015258789,54.7599983215332,55.77000045776367,7813600.0,-0.01081858067121888,-1.0540516391104446,-3.13792060193102,62.81802538902845,50.92783271821281,0.3222394394996755,0.061986314639668194,2.5805180155770984,5.891742718669967,33.93974291179432,1.140003204345696,-0.5353672481440839,-0.10599937438964702,-1.6319899288222928,1.4199911800429987,-0.8689946516059663,0.6569959028266723,-0.6449932316157998,6.410397486214528,-58.00168962880556,0.7629952772163212,6,0.25,1.2449989318847656,3.467498779296875,5.725000381469734,1.2399978637695312,1,0.011666047804011148,2.0943154500568597,55.459999084472656,2.8461222453710495,55.36999893188477,2.4418352953699856,55.15999984741211,0.011666047804011148
5298,2004-06-16,54.4000015258789,55.2599983215332,54.31000137329102,55.2400016784668,7015200.0,-0.008384963167241799,1.1591000715260908,0.9230772455366016,47.438754486948035,52.262381884928395,0.893437537441514,0.3825041864121985,2.938470302556844,6.303338203844071,33.7592022269412,0.9499969482421804,-0.44094058635236166,-0.46499862670899006,-1.846325089276533,0.9163278358585529,-1.1556618579927616,0.22566460457478144,1.9199981689453196,5.660386412000817,-59.02392995277383,0.6906632312837727,6,0.914999008178718,1.1649971008300852,3.9274978637695384,6.184999465942397,0.9599990844726634,2,0.029411735831661012,-1.0540516391104446,54.86000061035156,2.0943154500568597,55.459999084472656,2.8461222453710495,55.36999893188477,0.029411735831661012
5299,2004-06-17,53.97000122070313,54.349998474121094,53.5099983215332,54.099998474121094,8717900.0,-0.007904417152841625,1.6666787768695126,0.15475860690913235,41.63179832839477,52.86697471646107,1.2704904772122916,0.6920436496002225,3.2535203495853438,6.642663904785046,33.45290858954472,0.890003204345696,-0.29745796719094386,-0.7959989547729407,-2.1330085903047546,0.5410106807588733,-1.4645037725388477,-0.12749413700703371,2.3097985076904237,19.246957423886073,-40.03093273621232,0.6685048177659056,6,0.9449977874755788,1.559997558593743,4.082498550415032,6.385000228881836,1.529998779296868,3,0.03261067781592075,1.1591000715260908,54.4000015258789,-1.0540516391104446,54.86000061035156,2.0943154500568597,55.459999084472656,0.03261067781592075
5300,2004-06-18,53.47999954223633,54.18999862670898,53.31999969482422,53.72000122070313,9839100.0,-0.00907914892317696,-2.107131422810446,1.8462057632491726,35.177858461093095,52.23794142566375,1.671311716725178,1.1612492232568314,3.650811483841437,7.015867064094778,32.770059969906114,0.8699989318847585,-0.11137384226791625,-1.2350006103515625,-2.687555283644258,0.217554062941133,-1.9612779469979102,-0.5087232737052148,2.689008129882815,6.201540072035645,-46.97759954750707,0.7262773366463475,6,1.3400001525878906,2.049999237060547,4.467499732971191,6.87500190734864,2.4300003051757812,4,0.03982799338719234,1.6666787768695126,53.97000122070313,1.1591000715260908,54.4000015258789,-1.0540516391104446,54.86000061035156,0.03982799338719234
5301,2004-06-21,52.81999969482422,53.75,52.81999969482422,53.63999938964844,6070000.0,-0.012341059331738902,-1.268294271439072,3.4166415004369965,32.7205740559849,50.82164501390366,2.148037610456065,1.8590707464688734,4.232376156290314,7.567297526475983,31.72768364734877,0.9300003051757812,-0.04034118142271126,-1.8585004806518555,-3.463050016385388,-0.2539509449183228,-2.6607752485186253,-1.0562257127850856,3.178067498657228,0.0,-48.476105720256186,0.8022747678667677,6,1.75,2.489999771118164,5.017499923706055,7.504999160766609,4.180000305175781,0,0.07913669688236236,-2.107131422810446,53.47999954223633,1.6666787768695126,53.97000122070313,1.1591000715260908,54.4000015258789,0.07913669688236236
5302,2004-06-22,53.099998474121094,53.2599983215332,52.1500015258789,52.959999084472656,11267900.0,0.005300999260026806,3.8260826298243886,-0.17073102652611208,38.79469878964126,49.78176487140055,1.6198098220081008,1.5979947524213856,3.866229622279512,7.182448704566923,30.766057379255585,1.109996795654304,0.02427810679591147,-1.538501548767087,-3.260364584433468,0.18336148689929388,-2.399433066600281,-0.677570030933893,2.643823319467778,30.546557140176322,-17.104592222549908,0.8609315178331912,6,0.9250030517578054,1.7750015258789062,4.73750114440918,7.225000381469734,3.9000015258789062,1,0.05178907870101446,-1.268294271439072,52.81999969482422,-2.107131422810446,53.47999954223633,1.6666787768695126,53.97000122070313,0.05178907870101446
5303,2004-06-23,54.22000122070313,54.36000061035156,53.13000106811523,53.33000183105469,9774800.0,0.02109233105021424,1.102566610587281,6.357166212534111,41.54677702756949,48.21680745634829,0.2992619610242926,0.5594434795560304,2.6535866386607054,5.952026968583475,29.244731139490487,1.2600021362304688,0.04794943304007404,-0.45199890136718324,-2.1095634206069036,1.2055656178725371,-1.2807811609870399,0.3767833582526734,1.164438546114745,93.66518336446116,48.15160974311608,0.8287822596198585,6,-0.19499969482423296,0.28499984741210227,3.6174983978271413,5.67499923706054,2.659999847412095,2,0.034673500757873565,3.8260826298243886,53.099998474121094,-1.268294271439072,52.81999969482422,-2.107131422810446,53.47999954223633,0.034673500757873565
5304,2004-06-24,54.52000045776367,54.95000076293945,54.2599983215332,54.40999984741211,8087900.0,0.005532999452349419,-2.365835504279866,0.12359627616712573,44.444466180602696,45.6247009224864,-0.11294578354583251,0.26433323483459503,2.270582621179564,5.54750129415639,27.801327301348266,0.729999542236321,0.0055084174864745705,-0.1464996337890625,-1.8053803987725985,1.5123811311944735,-0.9759400162808305,0.6829407487027055,0.5409954849603054,84.64284205922868,39.64732800946736,0.8294403824917673,6,-0.49499893188477273,-0.0149993896484375,3.3174991607666016,5.375,1.7900009155273509,3,0.015407192691398341,1.102566610587281,54.22000122070313,3.8260826298243886,53.099998474121094,-1.268294271439072,52.81999969482422,0.015407192691398341
5305,2004-06-25,54.13000106811523,54.84000015258789,53.63000106811523,54.18999862670898,9322300.0,-0.007153326969440821,-1.2830223988023397,-0.5454293244555417,39.130440329645964,42.63371033876762,0.09237674439510357,0.6365640451212542,2.556504487495502,5.806173639683074,26.70853782802769,1.2099990844726634,-0.07670134801598749,-0.5044990539550867,-2.1795855107629123,1.170587402852739,-1.342042282359003,0.3330441744488297,-1.9799995422363281,70.7142886336975,28.145842857288606,0.8375432284039138,6,-0.10499954223632812,0.19999885559082742,3.4324989318847727,5.489999771118171,2.2199974060058665,4,0.0253094200046442,-2.365835504279866,54.52000045776367,1.102566610587281,54.22000122070313,3.8260826298243886,53.099998474121094,0.0253094200046442
5306,2004-06-28,53.56000137329102,54.38000106811523,53.11000061035156,54.02999877929688,8018300.0,-0.010530199216270852,1.1709372727895577,7.833608850457782,32.206123910722596,39.232387952289194,0.4073566027359803,1.1538868442572863,2.971748086828697,6.2386016995492,25.98587995696007,1.2700004577636648,-0.200723819926111,-1.0034988403320213,-2.736306267374381,0.7293085867103386,-1.8699025538532013,-0.13709512681084135,-1.3561998748779445,50.357151128810486,12.940573190160492,0.8664037135211814,6,0.14499855041503196,0.6749992370605398,3.5774993896484304,5.319999694824212,2.989997863769524,0,0.04387599727159408,-1.2830223988023397,54.13000106811523,-2.365835504279866,54.52000045776367,1.102566610587281,54.22000122070313,0.04387599727159408
5307,2004-06-29,54.09000015258789,54.5,53.36999893188477,53.7400016784668,8024100.0,0.009895421316422182,-1.0733889087205901,-0.744681714512974,37.9310265942236,38.17597374198648,-0.2719517968254195,0.6069645714098755,2.2970534907109865,5.586608011174505,25.26175358787795,1.1300010681152273,-0.4139730501531318,-0.44300003051758097,-2.187128066128423,1.3011280050932612,-1.315064048323002,0.4290639872878401,-1.8334746810913174,53.26084026993128,19.672254324269616,0.8720640178054206,6,-0.5399990081787109,0.14500045776367188,2.2624988555908203,4.219999313354492,1.0099983215332031,1,0.053799220543593984,1.1709372727895577,53.56000137329102,-1.2830223988023397,54.13000106811523,-2.365835504279866,54.52000045776367,0.053799220543593984
5308,2004-06-30,54.56999969482422,55.0,53.75,54.0099983215332,9065600.0,0.00887409023631447,-1.3148190664570933,1.6000108991825612,45.537061735220625,38.609891898300475,-0.8105378825517491,0.1570704662090776,1.6656034273456939,4.99909956885319,23.83904285597358,1.25,-0.6231179507335156,0.022999572753903408,-1.717406775797535,1.763405921305342,-0.8472036015218194,0.8932027470296262,-2.2618047297058226,77.2486537545514,40.89274008030384,0.8702031742757205,6,-0.9949989318847656,-0.33499908447265625,1.7649993896484375,3.559999465942383,-0.7700004577636719,2,0.04452996735871806,-1.0733889087205901,54.09000015258789,1.1709372727895577,53.56000137329102,-1.2830223988023397,54.13000106811523,0.04452996735871806
5309,2004-07-01,54.7599983215332,55.20000076293945,54.33000183105469,54.849998474121094,8723900.0,0.003481741392184823,1.202515753639634,-0.16071416407245182,45.37176821446592,39.74254853756412,-0.9797185787114415,-0.0679137522088169,1.3832020514078778,4.696655646095593,23.372252725636127,0.8699989318847656,-0.7810650871036486,0.23299827575683452,-1.4868191707697207,1.9528157222833897,-0.6269104475064395,1.0929069990201086,-2.3441311550195394,78.94725314438719,41.16501645676587,0.8599087232632769,7,-1.0849971771240234,-0.5249977111816406,1.465001106262207,2.895000457763672,-1.529998779296875,3,0.03871444140911118,-1.3148190664570933,54.56999969482422,-1.0733889087205901,54.09000015258789,1.1709372727895577,53.56000137329102,0.03871444140911118
5310,2004-07-02,55.20000076293945,55.5,54.41999816894531,54.9000015258789,6106900.0,0.008035106919154655,1.4000101725519118,-3.3333192048489746,48.12681287477072,41.45435285076254,-1.2852373028505752,-0.5328739515355494,0.9042957842513459,4.155843899954959,23.326190268303876,1.0800018310546875,-0.8047588723514707,0.6715005874633775,-1.0507290326366672,2.393730207563422,-0.1896142225866413,1.5326153975133963,-2.617085580640243,87.44772746135823,48.47359803577591,0.861114810050022,7,-1.375,-0.9650001525878906,1.0049982070922852,2.454998016357422,-1.299999237060554,4,0.020108706431337664,1.202515753639634,54.7599983215332,-1.3148190664570933,54.56999969482422,-1.0733889087205901,54.09000015258789,0.020108706431337664
5311,2004-07-06,54.02999877929688,54.95000076293945,53.90999984741211,54.68999862670898,7892000.0,-0.021195687816513487,-1.3111190230959313,-2.2000050862758562,44.474024001601094,42.08538898542474,0.0832027733718732,0.555338143831797,2.0168053400841544,5.205234276891851,23.41738339220443,1.2900009155273438,-0.7896552630263542,-0.42850131988524964,-2.1097700482212787,1.2527674084507794,-1.2691356840532677,0.4121330442827684,-1.2137168115816053,30.98589279094226,-11.607188419048086,0.8406343641680148,7,0.27500152587889914,0.2050018310546804,1.9975004196166921,3.624999999999993,1.170001983642571,1,0.04293910322487715,1.4000101725519118,55.20000076293945,1.202515753639634,54.7599983215332,-1.3148190664570933,54.56999969482422,0.04293910322487715
5312,2004-07-07,53.88999938964844,54.31000137329102,53.59000015258789,54.04999923706055,6486600.0,-0.00259114182512421,1.1176378191283236,0.24242406727740892,46.453393859135375,42.630568633376505,0.38783339101851766,0.5768462133969834,2.0587816958318044,5.208692155936802,23.262046823097094,0.7200012207031321,-0.6943077228571752,-0.4745006561279297,-2.0541805847715793,1.10517927251572,-1.264340620449758,0.31533930819389866,-0.8590199793503857,15.706767593045667,-30.254420582710082,0.7898399643218259,7,0.41500091552734375,0.345001220703125,1.952500343322754,3.7649993896484375,0.94000244140625,2,0.04935980474186197,-1.3111190230959313,54.02999877929688,1.4000101725519118,55.20000076293945,1.202515753639634,54.7599983215332,0.04935980474186197
5313,2004-07-08,53.31999969482422,54.22999954223633,53.22000122070313,53.79999923706055,5940100.0,-0.010577095959917737,-1.9705986300678646,3.0,45.56615713842607,42.75520096202355,0.9127249498442893,1.0112471788389854,2.4979354470620336,5.645273492120062,23.531198342658584,1.009998321533196,-0.5296861726335962,-0.9255002975463853,-2.4387606173746974,0.5877600222819268,-1.6821304574605378,-0.1688701376322328,2.1800003051757812,4.385900335960939,-43.09743606240453,0.7566301599141548,7,0.9850006103515625,0.9150009155273438,2.5225000381469727,4.334999084472656,1.0400009155273438,3,0.03338332313362069,1.1176378191283236,53.88999938964844,-1.3111190230959313,54.02999877929688,1.4000101725519118,55.20000076293945,0.03338332313362069
5314,2004-07-09,53.61000061035156,54.20000076293945,53.56999969482422,53.95000076293945,6122700.0,0.005438876916488367,-1.9999909174303594,0.7083343267450269,50.91164830743568,44.06422407066685,0.5364825829196107,0.6315501739083516,2.049713707084649,5.233043735604191,23.538950091577455,0.8800010681152344,-0.40971255256327765,-0.5579994201660128,-2.0323213429404987,0.9163225026084731,-1.2951603815532522,0.17916154122122663,1.8443994140625009,17.105245546170988,-34.12936280677678,0.7371609613872413,7,0.6949996948242188,0.625,2.144998550415039,4.0449981689453125,2.1599998474121094,4,0.003544089247264459,-1.9705986300678646,53.31999969482422,1.1176378191283236,53.88999938964844,-1.3111190230959313,54.02999877929688,0.003544089247264459
5315,2004-07-12,53.97999954223633,54.08000183105469,53.27000045776367,53.31000137329102,6232500.0,0.006901677442124887,-1.160003662109375,-1.9705819654657646,58.47953085917133,46.98349150938338,0.15976980052271728,0.16029504432093233,1.564440472846897,4.743642577017106,23.779797490751243,0.8100013732910156,-0.37446903653903973,-0.11850051879882528,-1.4810567300135205,1.2440556924158699,-0.7997786244061729,0.5627775868085223,1.4297125061035132,43.9305504411156,-13.215451655247605,0.6812781056073459,7,0.3800010681152344,0.2550010681152344,1.5275001525878906,3.674999237060547,2.0,0,-0.013894034945538758,-1.9999909174303594,53.61000061035156,-1.9705986300678646,53.31999969482422,1.1176378191283236,53.88999938964844,-0.013894034945538758
5316,2004-07-13,54.52000045776367,54.95000076293945,54.15999984741211,54.54999923706055,6548700.0,0.010003722121279868,-1.1066691080729167,-0.044774419822815846,60.00001074562266,49.43560085953883,-0.25673272627204824,-0.47825960217394936,0.9295048150133027,4.093671898170243,23.543563291341403,0.970001220703125,-0.3669406194035645,0.4685003280639677,-0.7539614168227047,1.69096207295064,-0.1427305443793685,1.0797312005073039,0.8459173740234363,75.14448445345066,14.029322979451578,0.6112308724433371,7,-0.15999984741210938,-0.2849998474121094,1.0799989700317383,2.769998550415039,2.7399978637695312,1,-0.01137195390093737,-1.160003662109375,53.97999954223633,-1.9999909174303594,53.61000061035156,-1.9705986300678646,53.31999969482422,-0.01137195390093737
5317,2004-07-14,55.5,55.95000076293945,54.43999862670898,54.5,10697600.0,0.017975046478503343,-1.6964257736663704,-33.33468972533062,59.19539473900559,50.95319341551494,-1.1350532035834746,-1.4839357531378639,-0.08087232239415698,3.021218219779783,23.3167240902756,1.5100021362304759,-0.2632252225296412,1.4164999008178683,0.07702166027342372,2.755978141362313,0.7467607805456424,2.086239021090094,-2.279998779296868,83.51645280603863,25.423192104501936,0.6697391202722224,7,-0.9149990081787109,-1.2649993896484375,-0.005001068115234375,1.529998779296875,1.8899993896484375,2,-0.005405391658748537,-1.1066691080729167,54.52000045776367,-1.160003662109375,53.97999954223633,-1.9999909174303594,53.61000061035156,-0.005405391658748537
5318,2004-07-15,56.0,56.29999923706055,55.4000015258789,55.6500015258789,11525600.0,0.009009009009008917,-1.117645474863325,0.34999847412110086,60.33519255430752,52.615796119941784,-1.5766805522367306,-1.9583262878167318,-0.655390174015686,2.4259428141483,22.769663994374934,0.8999977111816477,-0.03551231109393882,1.8364999771118136,0.2492310047065942,3.423768949517033,1.0428654909092003,2.630134463314427,-2.7253987884521393,90.0990310916837,33.90325880999045,0.7936344862026112,7,-1.239999771118164,-1.7649993896484375,-0.5799999237060547,1.029998779296875,2.200000762939453,3,-0.02089282444545204,-1.6964257736663704,55.5,-1.1066691080729167,54.52000045776367,-1.160003662109375,53.97999954223633,-0.02089282444545204
5319,2004-07-16,55.72999954223633,56.349998474121094,55.540000915527344,56.33000183105469,9409800.0,-0.004821436745779839,1.5312598720875479,-1.7142997275204013,61.3636240486288,54.08655291703712,-1.2903048470088194,-1.6334588553016687,-0.45684436126096273,2.605315801161886,21.653934569295227,0.80999755859375,0.12395334996836738,1.4784996032714872,-0.2522658196855616,3.209265026228536,0.6131168917929628,2.3438823147500116,-2.3343824096679597,79.87015158477242,24.457046089727037,0.8653827114785243,7,-0.9449996948242188,-1.4799995422363281,-0.18999958038330078,1.2999992370605469,2.3199996948242188,4,-0.024582791012701888,-1.117645474863325,56.0,-1.6964257736663704,55.5,-1.1066691080729167,54.52000045776367,-0.024582791012701888
5320,2004-07-19,55.61000061035156,56.11000061035156,54.0,55.91999816894531,9395800.0,-0.0021532196818666582,5.115922158337019,0.5166606267523699,65.55386335048496,56.428757289135326,-1.2360110658286487,-1.4184272124226993,-0.43534615327216386,2.6306743097068264,20.63597527562052,2.1100006103515625,0.18985693124761127,1.2520006179809542,-0.5399300370265934,3.0439312729885017,0.3560352904771804,2.147965945484728,-2.037120597290027,68.5107087549794,11.943429467901822,0.895965327503772,7,-0.8250007629394531,-1.3600006103515625,-0.07000064849853516,1.4199981689453125,3.220001220703125,0,0.002877177587772284,1.5312598720875479,55.72999954223633,-1.117645474863325,56.0,-1.6964257736663704,55.5,0.002877177587772284
5321,2004-07-20,57.0,57.0,55.58000183105469,55.6500015258789,7403200.0,0.024995493155770543,1.1037033688053486,-4.354868084268579,69.53019831815391,58.99284667347072,-2.4143005257626555,-2.613194882908502,-1.888125752928481,1.1458115932956758,18.966946091906767,1.4199981689453125,0.28278981882299803,2.432999992370604,0.43334620701109117,4.432653777730117,1.4331730996908476,3.4328268850503605,-3.260492879274892,100.0,41.23759468143635,0.9998268926797554,7,-1.8899993896484375,-2.424999237060547,-1.4600000381469727,0.029998779296875,2.3100013732910227,1,-0.017894744873046875,5.115922158337019,55.61000061035156,1.5312598720875479,55.72999954223633,-1.117645474863325,56.0,-0.017894744873046875
5322,2004-07-21,55.849998474121094,57.38000106811523,55.68999862670898,57.0,9486100.0,-0.020175465366296552,-1.299321140152358,-0.8518539449665674,57.88176321637125,60.36124734879796,-1.0695048668676392,-1.313974988187475,-0.7888045366305931,2.182761202690891,16.742753487466924,1.69000244140625,0.29723577836648474,1.145498466491702,-0.8070593192637077,3.098056252247112,0.16921957361399365,2.1217773593694105,-1.8499984741210938,54.733665369895846,-1.6205270750679972,0.9762788928777056,7,-0.5249977111816406,-1.0849971771240305,-0.3099985122680664,1.1800003051757812,3.3100013732910156,2,0.02524619312327192,1.1037033688053486,57.0,5.115922158337019,55.61000061035156,1.5312598720875479,55.72999954223633,0.02524619312327192
5323,2004-07-22,56.099998474121094,56.25,54.97999954223633,55.79999923706055,9275400.0,0.00447627586088184,3.2333187103829304,-0.2608685556580178,58.19070585387852,61.170031520624946,-0.9875422547607755,-1.492426232195342,-1.0963289960197429,1.833747056273367,15.84396108769432,1.2700004577636719,0.4473443936152819,1.3014986038208036,-0.7321782047775685,3.3351754124191757,0.2846601995216176,2.3183370081199897,-1.7619983673095732,62.130112736683394,8.277137542267418,1.0168384042991863,7,-0.7749977111816406,-1.3349971771240305,-0.49249839782714844,0.9300003051757812,3.5800018310546875,3,0.02299466935141581,-1.299321140152358,55.849998474121094,1.1037033688053486,57.0,5.115922158337019,55.61000061035156,0.02299466935141581
5324,2004-07-23,55.36000061035156,56.56999969482422,55.15999984741211,55.75,8466500.0,-0.013190693117592356,-2.569615730054951,-1.300001271568989,50.94339537764831,60.332683133789054,0.02994793564066356,-0.7233579484600412,-0.4188047238524035,2.4579261444060734,15.408401637033153,1.4099998474121094,0.5839673105474645,0.519500732421875,-1.5246275782162897,2.5636290430600397,-0.5025634228972109,1.541564887740961,-0.7178004074096691,40.236691733057135,-8.979841497314844,1.0220641553190832,7,0.3299999237060547,-0.5949993133544993,0.07999897003173828,1.6699981689453125,3.6499977111816406,4,0.05130058022537032,3.2333187103829304,56.099998474121094,-1.299321140152358,55.849998474121094,1.1037033688053486,57.0,0.05130058022537032
5325,2004-07-26,55.5,55.61000061035156,54.22000122070313,55.33000183105469,9155200.0,0.0025288906810860823,6.128213153879224,-0.4358934230603701,59.86578404605897,60.31776905605975,0.14330516160450202,-0.7962838269552321,-0.6296432235419473,2.2130829146311726,14.764853673016226,1.3899993896484304,0.7927598091180741,0.5910001754760756,-1.4446802157739285,2.6266805667260797,-0.42684002014892286,1.6088403711010741,1.8800010681152273,40.506292440018065,-10.561222447832911,1.0178401956250012,7,0.1900005340576172,-0.7349987030029368,-0.27750110626220703,1.529998779296875,3.7900009155273438,0,0.04594593219928922,-2.569615730054951,55.36000061035156,3.2333187103829304,56.099998474121094,-1.299321140152358,55.849998474121094,0.04594593219928922
5326,2004-07-27,55.90999984741211,56.41999816894531,55.459999084472656,55.65999984741211,10324300.0,0.007387384638056105,-1.9538364026902355,1.4706040750381473,63.0829089151778,60.74971507563444,-0.05452159929137679,-1.0763877000395041,-1.1026652066618965,1.707542535192701,13.515449253235923,0.9599990844726562,0.9622176579513493,0.8835000991821289,-1.094806151163496,2.861806349527754,-0.1056530259906836,1.8726532243549414,1.4068012237548757,53.48097178210354,-1.974366488622259,0.989153125172813,7,-0.2199993133544922,-1.1449985504150462,-0.7350006103515625,1.1199989318847656,3.4300003051757812,1,0.05222682868202044,6.128213153879224,55.5,-2.569615730054951,55.36000061035156,3.2333187103829304,56.099998474121094,0.05222682868202044
5327,2004-07-28,57.0,57.63000106811523,56.0,56.20000076293945,12890600.0,0.019495620739808484,-1.7166667196485277,3.1999969482421875,72.33010472828144,62.08248309496488,-1.0162390140862314,-2.0418886062467863,-2.229491563676646,0.5297652986123325,12.45403505859056,1.720001220703118,1.0862542479098352,1.828000259399417,-0.28383710431695164,3.9398376231157854,0.7720815775412291,2.8839189412576047,-2.779998779296868,81.52489453648083,18.79956282723272,1.0559186818581843,7,-1.1849994659423828,-2.109998703002937,-2.060000419616699,-0.1900005340576172,2.9099998474121094,2,0.04052633988229859,-1.9538364026902355,55.90999984741211,6.128213153879224,55.5,-2.569615730054951,55.36000061035156,0.04052633988229859
5328,2004-07-29,57.0,57.599998474121094,57.0,57.459999084472656,7898700.0,0.0,-1.6086942099414525,-0.5749994039529838,71.32075906266854,63.18883142985818,-0.9604758978216523,-1.9505084114829359,-2.256760796771914,0.43534890104096036,11.863577425251034,0.5999984741210938,1.171155095865295,1.7065002441406278,-0.5351277737511282,3.948128262032384,0.5856862351947498,2.827314253086506,-2.711798782348623,81.52489453648083,12.49071713426352,1.1208140089458782,7,-1.1849994659423828,-1.6299991607666016,-2.549999237060547,-0.5249996185302734,2.529998779296882,3,0.03789473416512479,-1.7166667196485277,57.0,-1.9538364026902355,55.90999984741211,6.128213153879224,55.5,0.03789473416512479
5329,2004-07-30,56.88000106811523,57.84000015258789,56.88000106811523,57.099998474121094,8401800.0,-0.0021052444190311492,-7.727367307658463,0.4782561823097363,68.8311862028785,63.55297841345747,-0.737779603311175,-1.7534405309035392,-2.1508359892774322,0.47188917561254584,11.507566552196696,0.9599990844726634,1.1994602863669428,1.4805011749267507,-0.8534991796225881,3.8145015294760896,0.31350099765208483,2.6475013522014166,-2.5249638534545724,73.48068044945974,1.2185567643616508,1.1670001772746685,7,-0.8500003814697195,-1.4050006866455007,-2.614999771118157,-0.4050006866455007,3.0399971008300852,4,0.049226427293970865,-1.6086942099414525,57.0,-1.7166667196485277,57.0,-1.9538364026902355,55.90999984741211,0.049226427293970865
5330,2004-08-02,56.31000137329102,57.209999084472656,56.31000137329102,56.790000915527344,8186500.0,-0.010021091492976919,-2.7499940395299194,2.1818418269146376,61.57827881553836,62.66943180205574,-0.06486370825275145,-1.155248786665183,-1.5550790328651445,0.9494782714976964,11.27356491427109,0.8999977111816335,1.1675340474296405,0.855001449584968,-1.5115864489004096,3.2215893480703457,-0.3282924996577208,2.038295398827657,-1.815565641113281,35.7143658549489,-34.68846962082848,1.1832939492426893,8,-0.2800006866455149,-0.8350009918212962,-2.0450000762939524,0.16499900817870383,3.6699981689453054,0,0.04794879919009998,-7.727367307658463,56.88000106811523,-1.6086942099414525,57.0,-1.7166667196485277,57.0,0.04794879919009998
5331,2004-08-03,56.349998474121094,57.33000183105469,56.29999923706055,56.349998474121094,8332900.0,0.0007103018976135633,-19.600366216525522,-0.0,56.25919966560973,62.48914696308224,-0.23105809726580162,-1.0672437650873974,-1.5376969937245377,0.8438284366503694,10.6587693654277,1.0300025939941406,1.1506568053136945,0.778998565673831,-1.5199614303358615,3.0779585616835234,-0.3704814323310188,1.9284785636786808,-1.7217401651269455,19.02165462480175,-47.66841554526272,1.1494799980048467,8,-0.31999778747558594,-0.8749980926513672,-2.1724977493286133,0.1250019073486328,2.710002899169929,1,0.052173957782029934,-2.7499940395299194,56.31000137329102,-7.727367307658463,56.88000106811523,-1.6086942099414525,57.0,0.052173957782029934
5332,2004-08-04,56.54999923706055,57.31000137329102,56.22000122070313,56.290000915527344,6965600.0,0.0035492594206778527,-4.450031948272603,100.0,54.237286143114176,62.04987810633065,-0.3590829571962999,-1.114908200571989,-1.6880949029579924,0.5920838222139153,9.744946732631957,1.0900001525878906,1.1230432950125646,0.8459993362426772,-1.3489075929561096,3.040906265441464,-0.25145412835671266,1.943452800842067,-1.7932712543226472,20.370261354029694,-41.56762817194567,1.0974534645993923,8,-0.5199985504150391,-1.019998550415039,-2.5799989700317383,-0.07499885559082031,0.75,2,0.04933688688184623,-19.600366216525522,56.349998474121094,-2.7499940395299194,56.31000137329102,-7.727367307658463,56.88000106811523,0.04933688688184623
5333,2004-08-05,55.099998474121094,56.790000915527344,55.099998474121094,56.72000122070313,6976300.0,-0.025641039478373373,-1.0864192298092183,-6.230820018486757,45.89307997491349,61.48873195047122,1.0439308715288647,0.5009679186460403,-0.19303437230156817,1.9710051260331056,8.59295329970664,1.69000244140625,0.8964745388603959,-0.6930013656616225,-2.6073031617452145,1.2213004304219695,-1.6501522637034185,0.26414953238017347,-0.21993960458919304,0.0,-57.20469022007514,0.9571508980417949,8,0.9300022125244141,0.43000221252441406,-1.2074975967407227,1.3750019073486328,2.8199996948242188,3,0.08729585311241217,-4.450031948272603,56.54999923706055,-19.600366216525522,56.349998474121094,-2.7499940395299194,56.31000137329102,0.08729585311241217
5334,2004-08-06,53.79999923706055,55.08000183105469,53.79999923706055,54.79999923706055,9439100.0,-0.023593453231602557,-1.5600051879882812,0.6172829040628784,39.773997369796966,59.25631120866433,2.346089048601364,1.9140663881702977,1.103030548743817,3.213518835816508,7.688079165261796,1.2999992370605469,0.8134406937676957,-2.002500534057617,-3.8725627218031065,-0.13243834631212792,-2.937531627930362,-1.0674694401848726,4.040000915527344,0.0,-53.47056558210305,0.9350310938727464,8,2.020000457763672,1.730001449584961,0.10500144958496094,2.6750011444091797,4.540000915527344,4,0.10650556920991883,-1.0864192298092183,55.099998474121094,-4.450031948272603,56.54999923706055,-19.600366216525522,56.349998474121094,0.10650556920991883
5335,2004-08-09,53.22999954223633,54.47000122070313,53.209999084472656,53.849998474121094,6517600.0,-0.010594790016866251,-2.8181891743490666,0.6199989318847656,26.525511694690962,55.19437818416579,2.8611020828062834,2.5560468764338466,1.6578780749478028,3.7290007573418578,6.632188874003702,1.2600021362304759,0.6844417094369533,-2.5350002288818345,-4.580766338216769,-0.4892341195469001,-3.5578832835493017,-1.5121171742143673,4.529200592041015,0.48544768035080377,-45.1538273768054,1.0228830546674683,8,2.2950000762939453,2.2950000762939453,0.725001335144043,3.1350021362304688,4.920001983642571,0,0.12568098223259772,-1.5600051879882812,53.79999923706055,-1.0864192298092183,55.099998474121094,-4.450031948272603,56.54999923706055,0.12568098223259772
5336,2004-08-10,53.9000015258789,54.11999893188477,53.16999816894531,53.43000030517578,7973200.0,0.012586924467488325,1.0879228673233954,-0.7580677909788293,37.0861050957312,51.278378224993546,2.0964633729627593,1.9364999122421054,0.9734270654630492,2.971897469422295,6.537935299002595,0.9500007629394602,0.6934626141078937,-1.833998298645028,-3.975737894478115,0.3077412971880591,-2.9048680965615716,-0.7631285007284845,3.6772305664062586,17.632917679080805,-25.746585411367718,1.070869797916545,8,1.6049976348877024,1.6049976348877024,0.12999916076660867,2.424999237060554,4.289997100830078,1,0.11280144423443583,-2.8181891743490666,53.22999954223633,-1.5600051879882812,53.79999923706055,-1.0864192298092183,55.099998474121094,0.11280144423443583
5337,2004-08-11,55.20000076293945,55.61999893188477,53.72000122070313,53.75,9057200.0,0.024118723566944444,-1.5165560571649679,3.0850999935069616,44.76745191815073,48.328010764491566,0.5747209512250961,0.6459935361679356,-0.3171864217827931,1.5933881313767415,6.975581169492037,1.8999977111816406,0.641442980898205,-0.5189990997314453,-2.6718126546424514,1.6338144551795608,-1.5954058771869484,0.5574076777240577,2.112797293945313,56.07737717632529,14.447186334330233,1.0764067774555022,8,0.30499839782714844,0.30499839782714844,-0.9300003051757812,0.8700008392333984,2.8699989318847656,2,0.06992754632248332,1.0879228673233954,53.9000015258789,-2.8181891743490666,53.22999954223633,-1.5600051879882812,53.79999923706055,0.06992754632248332
5338,2004-08-12,54.83000183105469,55.66999816894531,54.65999984741211,54.95000076293945,7266400.0,-0.006702879108168025,-3.391269373978953,-0.0827578405141683,46.78007864862309,45.87788770290763,0.675579248740874,0.9737706054844182,0.07130989656229758,1.8856008233831858,7.3261656982326615,1.0099983215332031,0.511289599472093,-0.8304981231689439,-3.014521021533689,1.353524775195801,-1.9225095723513164,0.2615133260134286,2.2342282325537113,66.400146484375,23.577747520312244,1.0920114491823736,8,0.4199981689453125,0.6749973297119141,-0.5600013732910156,1.239999771118164,3.0699996948242116,3,0.04504828239139136,-1.5165560571649679,55.20000076293945,1.0879228673233954,53.9000015258789,-2.8181891743490666,53.22999954223633,0.04504828239139136
5339,2004-08-13,54.36000061035156,55.15999984741211,54.04999923706055,54.88000106811523,5056500.0,-0.008571971639747877,1.0555604612966463,4.333375719235723,43.34112316127973,43.851537074656676,0.8387276805618384,1.4080646351883672,0.526681467593697,2.2877054761308955,7.797426649881128,1.1100006103515625,0.16858532726239162,-1.231999397277832,-3.491478358863155,1.027479564307491,-2.361738878070497,-0.10225991648516697,2.470575539577048,47.60009765625,4.299467355885028,1.1297394807926624,8,0.8899993896484375,1.144998550415039,-0.09000015258789062,1.710000991821289,4.20000076293946,4,0.0654892847428672,-3.391269373978953,54.83000183105469,-1.5165560571649679,55.20000076293945,1.0879228673233954,53.9000015258789,0.0654892847428672
5340,2004-08-16,55.77000045776367,56.4900016784668,54.4000015258789,54.459999084472656,7692200.0,0.025938186747253456,-1.9230843103517075,-2.519231192458678,49.267785432002604,43.07471327092255,-0.7330106128507552,0.011242588367309736,-0.8821876648579021,0.8537239213184478,7.189939237841352,2.1300010681152344,-0.14629502538286943,0.17000045776367045,-2.090879423854979,2.4308803393823197,-0.9604394830456542,1.300440398572995,0.8409410133059438,78.31323916862668,34.80082343625723,1.1304399408093262,8,-0.5300006866455078,-0.2650012969970703,-1.5,0.3000011444091797,1.7999992370605469,0,0.04608211715491306,1.0555604612966463,54.36000061035156,-3.391269373978953,54.83000183105469,-1.5165560571649679,55.20000076293945,0.04608211715491306
5341,2004-08-17,55.97999954223633,56.61999893188477,55.75,55.81999969482422,7173400.0,0.0037654488568938937,-4.800007629413981,0.12213716006278227,44.12441895061502,41.951061360644864,-1.1186516458067643,-0.2941728472668501,-1.0969744421213647,0.6151323191580644,7.379178497767177,0.8699989318847727,-0.438502816068123,0.4309995651245089,-1.7411870286425213,2.603186158891539,-0.6550937317590098,1.5170928620080275,-2.8100013732910156,77.93103811148634,37.60652065185543,1.0860932968835155,8,-1.0,-0.47500038146972656,-1.6824989318847656,0.09000205993652344,1.5900001525878906,1,0.038763879981909,-1.9230843103517075,55.77000045776367,1.0555604612966463,54.36000061035156,-3.391269373978953,54.83000183105469,0.038763879981909
5342,2004-08-18,57.2599983215332,57.349998474121094,55.86999893188477,55.93999862670898,9178600.0,0.02286528741986027,-1.0273979045280062,8.250005960470206,51.30521307737061,42.552409483140096,-2.5561524387292778,-1.5421907281752851,-2.3779468265079373,-0.6998781763054325,7.961906491162889,1.479999542236321,-0.6037673585492698,1.640498352050784,-0.660525886806731,3.941522590908299,0.4899862326220301,2.791010471479538,-4.0210001373291036,97.27272201832211,59.592018976766624,1.1505121194287569,8,-2.0,-1.7549991607666016,-2.9624977111816406,-1.2799968719482422,-0.11999893188476562,2,0.016241710311508006,-4.800007629413981,55.97999954223633,-1.9230843103517075,55.77000045776367,1.0555604612966463,54.36000061035156,0.016241710311508006
5343,2004-08-19,57.38999938964844,57.709999084472656,56.61999893188477,57.16999816894531,8605800.0,0.0022703645114559023,1.534882276751638,0.16666762997427878,52.5576652669237,43.97281702726529,-2.600641179578993,-1.6554697369021625,-2.5051743049324315,-0.8494813587042529,8.203154502181963,1.0900001525878835,-0.7194131772546228,1.7059993743896484,-0.7206278655569562,4.132626614336253,0.49268575441634255,2.9193129943629543,-3.986561193847656,91.25683857472065,55.704351150586206,1.2133136199733028,8,-1.9500007629394531,-1.885000228881836,-2.9799985885620117,-1.6199989318847656,-0.75,3,0.011848759581942758,-1.0273979045280062,57.2599983215332,-4.800007629413981,55.97999954223633,-1.9230843103517075,55.77000045776367,0.011848759581942758
5344,2004-08-20,58.20000076293945,58.4900016784668,57.1500015258789,57.52000045776367,8307600.0,0.014113981214593174,1.1269807630592723,3.0908933277847135,59.25562957455471,47.609496791694596,-3.0406192753709007,-2.3629457169631536,-3.28552410948668,-1.6978857548604651,8.902886539377574,1.3400001525878977,-0.8193485289932028,2.3740007400512724,-0.29324593701227997,5.041247417114825,1.0403774015194998,3.707624078583045,-4.53816891381836,92.90951333231983,55.00729700127188,1.3336233385317757,8,-2.3700008392333984,-2.3700008392333984,-3.702500343322754,-2.6499996185302734,-0.8500022888183594,4,-0.005154625998760931,1.534882276751638,57.38999938964844,-1.0273979045280062,57.2599983215332,-4.800007629413981,55.97999954223633,-0.005154625998760931
5345,2004-08-23,58.04999923706055,58.66999816894531,57.86000061035156,58.56999969482422,7275100.0,-0.002577345771693218,1.2500013245524337,-0.764706212343906,58.23643500397549,49.959533448166184,-2.3859019190566997,-2.1208463454482853,-3.113772628509281,-1.5790868091433055,8.971538834080398,0.80999755859375,-0.7396331190369878,2.096499252319333,-0.7433393145054907,4.936337819144157,0.6765799689069212,3.516418535731745,-4.001913801591797,78.76714655239986,36.88723475590393,1.4199192834124108,8,-1.8549995422363281,-2.1300010681152344,-3.532499313354492,-2.499998092651367,-0.05999755859375,0,0.008785566631065223,1.1269807630592723,58.20000076293945,1.534882276751638,57.38999938964844,-1.0273979045280062,57.2599983215332,0.008785566631065223
5346,2004-08-24,58.83000183105469,59.0,58.08000183105469,58.18000030517578,7610200.0,0.013436737368571094,-1.1647054599635585,-1.2500018339874555,60.45872237101867,51.70300794292929,-2.6742690561080167,-2.815210555831321,-3.8654145499747443,-2.372181678689657,9.79557918296855,0.9500007629394531,-0.4503398088696713,2.730501747131349,-0.3866256310941907,5.847629125356889,1.1719380580185828,4.289065436244115,-4.319725122238282,94.56875044941505,47.90388547828993,1.5585636891127683,8,-2.305002212524414,-2.7450027465820312,-4.312501907348633,-3.280000686645508,-2.0200004577636648,1,-0.0214176797044624,1.2500013245524337,58.04999923706055,1.1269807630592723,58.20000076293945,1.534882276751638,57.38999938964844,-0.0214176797044624
5347,2004-08-25,59.31000137329102,59.599998474121094,58.27999877929688,58.7400016784668,5967400.0,0.008159094463650929,1.2956638271899672,0.8769205488456275,71.19839452404855,54.4161541513099,-2.8049219207090204,-3.281522661317794,-4.291548343965523,-2.8704391066881385,10.424245700232278,1.3199996948242116,0.052911320073945944,3.095001220703132,-0.319608498856951,6.509610940263215,1.3876963609230941,4.80230608048317,-4.260957869532582,90.26855216855354,36.143510509748,1.7073048597800413,8,-2.4850025177002024,-2.9250030517578196,-4.467500686645515,-3.760000228881843,-1.5500030517578196,2,-0.029337407489091305,-1.1647054599635585,58.83000183105469,1.2500013245524337,58.04999923706055,1.1269807630592723,58.20000076293945,-0.029337407489091305
5348,2004-08-26,59.15999984741211,59.52000045776367,58.7599983215332,59.18000030517578,5587400.0,-0.0025291101400389815,1.1714323082707996,-0.03508854117867472,80.52389919126733,58.547573710197405,-2.2083493084429833,-3.12144011529395,-4.0734840914453585,-2.753644478122709,11.086886137264804,0.7600021362304688,0.43218072025121756,2.8369997024536104,-0.8108237661334528,6.484823171040674,1.0130879681600788,4.660911436747142,-3.4738226478028977,82.04085000903078,20.199001288199263,1.823911734293531,8,-2.1599998474121094,-2.7750015258789062,-4.114998817443848,-3.6099987030029297,-1.529998779296882,3,-0.03414470018549254,1.2956638271899672,59.31000137329102,-1.1647054599635585,58.83000183105469,1.2500013245524337,58.04999923706055,-0.03414470018549254
5349,2004-08-27,59.68000030517578,59.90999984741211,58.7599983215332,59.09000015258789,6061500.0,0.008789730546059582,1.1904806885351915,-29.49933244325768,86.94155477843962,62.73354808202374,-2.116969064079491,-3.605786705486125,-4.504113749924642,-3.307039270528662,11.695362041705813,1.1500015258789062,0.6948488654150822,3.2170001983642607,-0.7239755433926618,7.157975940121183,1.2465123274857959,5.187488069242725,-3.445888127134907,88.78050595930368,18.385283023501145,1.9704878708784617,8,-1.8500003814697266,-3.1400012969970703,-4.6349992752075195,-4.129999160766602,-2.1800003051757812,4,-0.05093835288173909,1.1714323082707996,59.15999984741211,1.2956638271899672,59.31000137329102,-1.1647054599635585,58.83000183105469,-0.05093835288173909
5350,2004-08-30,59.0099983215332,59.790000915527344,58.56999969482422,59.75,5152400.0,-0.011226574735531125,1.97559999813918,-1.2542398086186273,79.26685336674063,66.6382630171488,-1.0493962031034698,-2.8702980218185488,-3.7348871808563473,-2.6596575783871543,12.747656465032547,1.220001220703125,0.9758698665168524,2.4119983673095717,-1.688654177773678,6.512650912392822,0.3616720947679468,4.462324639851197,-2.1877441163929348,50.81953544024365,-25.16541357841748,2.0503262725416245,8,-1.1199989318847656,-2.469999313354492,-3.7824974060058594,-3.999998092651367,-1.4299964904785156,0,-0.02813082349819962,1.1904806885351915,59.68000030517578,1.1714323082707996,59.15999984741211,1.2956638271899672,59.31000137329102,-0.02813082349819962
5351,2004-08-31,59.290000915527344,59.47999954223633,58.5099983215332,58.88000106811523,5840100.0,0.0047450025751307745,1.4557083049644364,-0.554052591153025,76.5239595810864,69.4403459620061,-0.905747449240117,-3.076482573441581,-3.889088715808498,-2.9490661912700418,13.741823407541531,0.970001220703125,1.373308936749929,2.5450008392333956,-1.7254879132057184,6.81548959167251,0.40975646301384216,4.680245215452949,-1.9737074076235785,61.96328063749852,-15.856598507266092,2.1352443762195557,8,-1.0250015258789062,-2.750001907348633,-4.0625,-4.315000534057617,-2.729999542236321,1,-0.0219261126157293,1.97559999813918,59.0099983215332,1.1904806885351915,59.68000030517578,1.1714323082707996,59.15999984741211,-0.0219261126157293
5352,2004-09-01,59.34000015258789,59.5,58.6500015258789,58.84000015258789,6057400.0,0.0008432996506744228,1.0731677816131697,1.2195126489825707,80.51415229962926,72.5466222989734,-0.7036684221005061,-3.063828941838935,-3.819138731560436,-3.0129066836043705,14.864630438161086,0.8499984741211009,1.6400422828967365,2.4555000305175767,-1.967713785383566,6.878713846418719,0.2438931225670018,4.667106938468152,-1.608713630362793,59.28578045896208,-19.153321961175806,2.211606907950573,9,-0.8099994659423828,-2.8000011444091797,-4.112499237060547,-4.364999771118164,-3.670001983642578,2,-0.04263563823375771,1.4557083049644364,59.290000915527344,1.97559999813918,59.0099983215332,1.1904806885351915,59.68000030517578,-0.04263563823375771
5353,2004-09-02,59.90999984741211,59.9900016784668,58.97999954223633,59.540000915527344,5363400.0,0.009605657117602195,2.811310162159828,0.7399978637695312,87.04934806446364,75.63481324229662,-0.9818680690918384,-3.4309031519508153,-4.296199225895862,-3.602355552056544,15.925583603636268,1.0100021362304688,1.9908675165579055,2.7849996566772433,-1.7512936130253038,7.32129292637979,0.5168530218259733,5.053146291528513,-1.8301191931570884,94.59448313546784,11.74823516261715,2.268146634851273,9,-0.9849987030029297,-3.3299999237060547,-4.557498931884766,-4.934999465942383,-4.020000457763672,3,-0.03588718964037485,1.0731677816131697,59.34000015258789,1.4557083049644364,59.290000915527344,1.97559999813918,59.0099983215332,-0.03588718964037485
5354,2004-09-03,59.52999877929688,60.0099983215332,59.45000076293945,59.86000061035156,4867500.0,-0.0063428654495588654,-1.2857142857142858,-0.8918994154217122,79.10210676056556,77.95322121525106,-0.439594728123879,-2.740100907318215,-3.8354297496551766,-3.24021900991373,16.162157044106117,0.55999755859375,2.1842753544033258,2.1184986114501996,-2.254433347723058,6.491430570623457,-0.06796736813642923,4.304964591036828,-1.1062963406837412,68.00003051757861,-14.782644292577828,2.1864659795866292,9,-0.4849987030029368,-2.9400005340576243,-3.9374980926513743,-4.639997482299819,-3.8600006103515696,4,-0.03191664287153373,2.811310162159828,59.90999984741211,1.0731677816131697,59.34000015258789,1.4557083049644364,59.290000915527344,-0.03191664287153373
5355,2004-09-07,59.91999816894531,60.0,59.45000076293945,59.95000076293945,7382800.0,0.0065513085443580366,7.461457202382699,0.0909164470338023,79.66861595080887,80.08765383522775,-0.5994810506585964,-2.7438847991121165,-4.1258908650349895,-3.6533413970093847,16.05612848009107,0.5499992370605469,2.382040841034012,2.1739980697631864,-1.862724070425422,6.210720209951795,0.15563699966887867,4.192359139857494,-1.179036553748162,93.99998982747397,10.165591181383249,2.018361070094305,9,-0.7749996185302734,-3.3299999237060547,-4.167497634887695,-4.924997329711914,-4.929996490478516,1,-0.04038715358638856,-1.2857142857142858,59.52999877929688,2.811310162159828,59.90999984741211,1.0731677816131697,59.34000015258789,-0.04038715358638856
5356,2004-09-08,59.97999954223633,60.45000076293945,59.81000137329102,60.0,9358300.0,0.0010013580628263075,-2.5555838128239556,0.666624284806103,75.09220001914382,80.52029889023834,-0.535515419601218,-2.450680837725386,-4.065228874080631,-3.7571088930832204,16.03102960721312,0.6399993896484304,2.4511708362179903,1.929999542236331,-1.790571338349288,5.65057042282195,0.0697141019435179,3.790284982529144,-0.9852305857719657,73.8888100046837,-7.9051084662937114,1.86028544029281,9,-0.5,-3.1700000762939453,-4.227499008178711,-4.98499870300293,-5.979999542236328,2,-0.04001329992494629,7.461457202382699,59.91999816894531,-1.2857142857142858,59.52999877929688,2.811310162159828,59.90999984741211,-0.04001329992494629
5357,2004-09-09,59.06000137329102,60.18999862670898,58.97000122070313,60.040000915527344,8465700.0,-0.01533841573802397,-1.1034440801481167,48.99885561701281,63.44604792504785,78.6227598606584,0.3858691592895127,-1.2929648434768595,-3.0498560416408083,-2.8831581215043443,16.92841874855815,1.2199974060058452,2.532344696160834,0.8170013427734446,-2.674498210054857,4.308500895601746,-0.9287484336407061,2.5627511191875954,1.3899993896484304,6.08109327195452,-71.43765739800719,1.7457497764141519,9,0.4199981689453054,-2.25000190734864,-3.3075008392334055,-4.065000534057624,-3.8400001525878906,3,-0.04232983308277716,-2.5555838128239556,59.97999954223633,7.461457202382699,59.91999816894531,-1.2857142857142858,59.52999877929688,-0.04232983308277716
5358,2004-09-10,57.29999923706055,59.06000137329102,57.02000045776367,58.61999893188477,16711000.0,-0.02980023866078696,-1.1702169104965277,1.3469390932694087,43.715083054779186,73.81981855802947,2.0721975082779878,0.6973233186285626,-1.2284383889249,-1.1845356792228756,17.406659758595488,2.040000915527351,2.480794584138465,-1.0665006637573242,-4.20676055185546,2.0737592243408116,-2.6366306078063886,0.5036292802917401,3.1500015258789062,8.163228990806914,-64.62411010769561,1.5701299440490666,9,1.4350013732910156,-0.48999977111816406,-1.519998550415039,-2.3049983978271484,-0.6699981689453196,4,-0.028446790398227062,-1.1034440801481167,59.06000137329102,-2.5555838128239556,59.97999954223633,7.461457202382699,59.91999816894531,-0.028446790398227062
5359,2004-09-13,57.91999816894531,58.1500015258789,56.56000137329102,57.63000106811523,12327700.0,0.010820225831412511,3.2399788412534947,-0.21969482414819944,49.148093578466934,70.47328969266572,1.3145238077500991,0.37703616833601217,-1.7846762683964101,-1.8332332739204773,17.616613798281826,1.5900001525878764,2.281552575119669,-0.6245016098022447,-3.152429860116051,1.9034266405115616,-1.8884657349591478,0.6394625153546585,2.392802581787109,34.961362700296036,-35.53826523309361,1.2639641251569016,9,0.5850028991699219,-1.1099987030029297,-2.1399974822998047,-2.924997329711914,-1.279998779296875,0,-0.03504832257376156,-1.1702169104965277,57.29999923706055,-1.1034440801481167,59.06000137329102,-2.5555838128239556,59.97999954223633,-0.03504832257376156
5360,2004-09-14,58.34000015258789,58.709999084472656,57.6500015258789,57.81000137329102,8120900.0,0.007251415692685059,-1.49411637989065,1.8276002683468349,46.62997844987037,67.15173623364171,0.8822678288206234,0.16806069547141078,-2.1489068890929133,-2.25487420988901,18.517099959847734,1.059997558593757,2.0209389236263746,-0.3329996109008775,-2.503045915397337,1.8370466935955818,-1.4180227631491036,0.7520235413473486,1.74763263549805,45.75833055484721,-20.80044632819564,1.085023152248228,9,0.16500091552734375,-1.5300006866455078,-2.6649999618530273,-3.344999313354492,-1.9300003051757812,1,-0.04576623203049712,3.2399788412534947,57.91999816894531,-1.1702169104965277,57.29999923706055,-1.1034440801481167,59.06000137329102,-0.04576623203049712
5361,2004-09-15,58.1500015258789,58.4900016784668,57.959999084472656,58.40999984741211,6016100.0,-0.003256747106822999,1.52380995631284,-0.4905640006909856,41.69055404321961,62.83800309404064,0.9985610579006234,0.557551933376466,-1.8664763837577354,-2.06971175360777,19.374047114284053,0.5300025939941406,1.632687304629897,-0.6314983367919993,-2.4176474501408762,1.1546507765568776,-1.5245728934664413,0.26157621988244273,1.7259733773193489,43.80169023794039,-18.941778601815656,0.8930745566744387,9,0.35499954223633523,-1.3400020599365163,-2.6250019073486257,-3.1550006866455007,-3.870002746582017,2,-0.05434221435068731,-1.49411637989065,58.34000015258789,3.2399788412534947,57.91999816894531,-1.1702169104965277,57.29999923706055,-0.05434221435068731
5362,2004-09-16,58.18999862670898,58.31999969482422,57.81000137329102,58.0,5052200.0,0.0006878263074898694,1.2666553638790852,-0.7307686664612113,42.940314171011586,57.93699932810152,0.8697440676733734,0.6227280823543779,-1.8071578017731937,-2.1330431371111516,19.817427299088113,0.509998321533196,1.3616369609690437,-0.6380012512207074,-2.3015879190077584,1.0255854165663436,-1.4697945851142293,0.19379208267281456,1.4870178646948347,65.19989013671818,4.69510326735606,0.8317933338935248,9,0.3150024414062571,-1.1049976348876882,-2.6849994659423757,-3.194997787475579,-5.489997863769524,3,-0.07200547732588847,1.52380995631284,58.1500015258789,-1.49411637989065,58.34000015258789,3.2399788412534947,57.91999816894531,-0.07200547732588847
5363,2004-09-17,58.06999969482422,58.84000015258789,57.9000015258789,58.29999923706055,8373700.0,-0.002062191694736981,-2.298264634823696,-1.2105326560524075,37.557957445202774,53.32098273750566,0.7837059834008357,0.8393151070876428,-1.568814305723265,-2.049288531622736,20.05076977657568,0.9399986267089915,1.1167861844024927,-0.7920001983642564,-2.3566976944972637,0.772697297768751,-1.57434894643076,-0.009651450297752717,1.4199958894928244,66.22803201670426,8.915762789095169,0.7823487480665022,9,0.4350013732910156,-0.8199996948242188,-2.565000534057617,-3.0749988555908203,-4.8800010681152415,4,-0.049078672104334586,1.2666553638790852,58.18999862670898,1.52380995631284,58.1500015258789,-1.49411637989065,58.34000015258789,-0.049078672104334586
5364,2004-09-20,57.9000015258789,58.86999893188477,57.43999862670898,57.9000015258789,6477200.0,-0.002927469775076852,-2.1086767230298764,-0.0,40.703540385648736,48.991529896932306,0.7802224138852338,1.0389533932232453,-1.28935598427514,-1.9307825820267723,19.782519051645274,1.4300003051757955,0.8228170665574837,-0.9469984054565472,-2.543838689568119,0.6498418786550246,-1.7454185475123296,-0.14857826340076485,1.414194405776584,32.16802804202003,-24.89291915158916,0.7984201420557853,9,0.6049995422363352,-0.6500015258788991,-2.5225019454955984,-2.9050006866455007,-2.9800033569335866,0,-0.0219343769308199,-2.298264634823696,58.06999969482422,1.2666553638790852,58.18999862670898,1.52380995631284,58.1500015258789,-0.0219343769308199
5365,2004-09-21,58.56000137329102,58.79999923706055,56.65999984741211,58.040000915527344,10437800.0,0.011398960794795965,3.280015106258798,100.0,44.25196727407518,45.564837369702474,-0.10390761529605186,0.4417704762191903,-1.8418975884423716,-2.6182022598967976,19.61630906278506,2.1399993896484375,0.41709438446549996,-0.31249866485595135,-1.871592375841459,1.2465950461295563,-1.0920455203487052,0.4670481906368025,0.5889428848625897,85.97295533867971,28.312178926695196,0.779546855492753,9,-0.18500137329102273,-1.135000228881843,-3.182501792907722,-3.5650005340576243,-2.540000915527351,1,-0.03278691835069336,-2.1086767230298764,57.9000015258789,-2.298264634823696,58.06999969482422,1.2666553638790852,58.18999862670898,-0.03278691835069336
5366,2004-09-22,57.56999969482422,58.61999893188477,57.5,58.22999954223633,5832200.0,-0.016905765970803732,-1.8000000000000178,-1.2692293584711707,37.86007433691485,42.72195141546547,0.5680177440701399,1.404547866759863,-0.7711345234461291,-1.6535123149282782,19.239060846370187,1.1199989318847727,0.1040197248675554,-1.2395002365112333,-2.90408448843651,0.4250840154140434,-2.0717923624738717,-0.40720811054859496,1.4236079902376417,41.17648074181207,-15.606285481324456,0.8322921259626369,9,0.24000167846680398,0.5300006866455078,-2.197500228881836,-2.5749988555908203,-1.1500015258789062,2,-0.020149380815723705,3.280015106258798,58.56000137329102,-2.1086767230298764,57.9000015258789,-2.298264634823696,58.06999969482422,-0.020149380815723705
5367,2004-09-23,57.56999969482422,58.06000137329102,57.31999969482422,57.52000045776367,4675800.0,0.0,-2.2888907726868455,-0.07575643730312401,32.58927785822834,41.485750838070935,0.3737364038900495,1.3360051988926216,-0.7203011599971347,-1.651777208447328,18.53865488690553,0.740001678466804,-0.2736054996766555,-1.1525001525878906,-2.887342619375559,0.5823423141997779,-2.019921385981725,-0.28507891919405637,1.277591611531392,41.17648074181207,-10.37625585328437,0.8674212333938346,9,0.14500045776367898,0.5900001525878906,-2.327500343322754,-2.5749988555908203,-0.7700004577636719,3,-0.057147836250954875,-1.8000000000000178,57.56999969482422,3.280015106258798,58.56000137329102,-2.1086767230298764,57.9000015258789,-0.057147836250954875
5368,2004-09-24,57.13999938964844,57.849998474121094,57.04999923706055,57.38999938964844,5060100.0,-0.0074691733099737645,-2.7209240432213764,-5.0000762951094835,32.34859250560936,39.619139607753425,0.8701606327497942,1.6937523669723191,-0.259535019201266,-1.2469543304984398,17.87864547411776,0.7999992370605469,-0.6185984933629101,-1.4815004348754854,-3.339901200846114,0.3769003310951433,-2.4107008178608,-0.5523000518901711,1.5703365207232949,21.719445297908923,-26.606378895834975,0.9292003829853162,9,0.625,1.3650016784667969,-1.7575006484985352,-2.144998550415039,-1.470001220703125,4,-0.07770386199047352,-2.2888907726868455,57.56999969482422,-1.8000000000000178,57.56999969482422,3.280015106258798,58.56000137329102,-0.07770386199047352
5369,2004-09-27,56.63999938964844,57.209999084472656,56.36000061035156,56.95000076293945,7190600.0,-0.008750437615345552,1.0481939893096301,1.2400054931640625,26.162790052951223,37.34500756365129,1.306936907304511,2.0599398987235418,0.27475935107172234,-0.771462757963306,17.1387170650244,0.8499984741210938,-0.8664170824007655,-1.829500389099124,-3.8162297357820094,0.15722895758376154,-2.8228650624405702,-0.8361357157576776,1.9413164484984549,11.475366265862661,-29.789390270677643,0.9933646733414432,9,0.9750003814697266,1.7650012969970703,-1.1675004959106445,-1.644998550415039,-1.6499977111816406,0,-0.060911031075504996,-2.7209240432213764,57.13999938964844,-2.2888907726868455,57.56999969482422,-1.8000000000000178,57.56999969482422,-0.060911031075504996
5370,2004-09-28,57.349998474121094,57.86999893188477,56.77999877929688,56.84000015258789,5675800.0,0.012535294705571909,-2.4603120780377528,-1.6451485879529932,32.536501813882225,36.32789064928048,0.49365043278534415,1.2850884626824168,-0.38811952001213257,-1.5140658357993004,16.309475789620326,1.2299995422363352,-0.8141942381325151,-1.036501312255858,-3.0663863819735795,0.9933837574618636,-2.0514438471147187,-0.021558777396997186,1.0536121458021697,43.80524774451623,6.391798805708994,1.0149425348588599,9,0.2650012969970703,1.055002212524414,-1.519998550415039,-2.029996871948242,1.2000007629394531,1,-0.04237141011036483,1.0481939893096301,56.63999938964844,-2.7209240432213764,57.13999938964844,-2.2888907726868455,57.56999969482422,-0.04237141011036483
5371,2004-09-29,57.9900016784668,58.0099983215332,57.11000061035156,57.56999969482422,5060400.0,0.011159602813843206,2.9130737653937055,0.8235360116086856,42.620691759832965,36.29237704803841,-0.19158247886102941,0.5720270750428256,-1.0174047917442408,-2.1725844269600927,15.4493209260332,0.8999977111816406,-0.8386926401526011,-0.3314981460571289,-2.3224490001192777,1.6594527080050199,-1.3269735730882033,0.6639772809739455,0.25012014069073274,95.88237274063395,52.25402177006927,0.9954754270310727,9,-0.3750019073486328,0.41499900817871094,-1.9325027465820312,-2.5800018310546875,1.0099983215332031,2,-0.033971394441856706,-2.4603120780377528,57.349998474121094,1.0481939893096301,56.63999938964844,-2.7209240432213764,57.13999938964844,-0.033971394441856706
5372,2004-09-30,56.81000137329102,58.0,56.59000015258789,57.9000015258789,9370500.0,-0.020348340593580927,1.1860511880295121,-2.595226201396865,46.32685158707471,37.26669861935751,0.8628132511960089,1.6366813547096655,0.19689637841099028,-1.0048964229060928,14.678289633524894,1.4099998474121094,-0.9055622820984155,-1.3849985122680621,-3.4243841343705483,0.654387109834424,-2.4046913233193052,-0.36530570121681905,1.279710749162028,27.27281134330748,-19.9806924303955,1.0196928110512429,9,0.8049983978271413,1.594999313354485,-0.5050020217895579,-1.2350006103515696,3.8499984741210866,3,-0.006865044797007669,2.9130737653937055,57.9900016784668,-2.4603120780377528,57.349998474121094,1.0481939893096301,56.63999938964844,-0.006865044797007669
5373,2004-10-01,57.7599983215332,57.81000137329102,56.97000122070313,57.20000076293945,7545100.0,0.016722353903846576,1.5454408840800302,-0.513759156147093,48.8571433242489,38.17265450142419,-0.1517387639540786,0.5453113818752087,-0.7151129280565698,-1.9661176207377622,13.533826460411177,1.0,-0.8993904242067146,-0.32750148773193644,-2.2066150140504206,1.5516120385865477,-1.267058250891175,0.6120552754273021,0.25,84.8484638308399,34.551308067987826,0.9395567631592407,10,-0.17999839782714844,0.6450023651123047,-1.1549997329711914,-1.8849983215332031,2.2900009155273438,4,-0.016620483247395845,1.1860511880295121,56.81000137329102,2.9130737653937055,57.9900016784668,-2.4603120780377528,57.349998474121094,-0.016620483247395845
5374,2004-10-04,57.63000106811523,58.45000076293945,57.61999893188477,58.33000183105469,7692000.0,-0.0022506450345499696,-1.3055445177355949,-1.2500068119891135,44.7093890564098,38.22347914390582,-0.07159808908440368,0.554074908023459,-0.5239993966788745,-1.8458193987225044,12.069915849564053,0.8300018310546804,-0.914450244364474,-0.36249885559082884,-2.1229158855646304,1.3979181743829727,-1.242707370577726,0.5177096593960684,-1.2700004577636648,55.91400936856489,4.8344130675068655,0.8802085149869007,10,-0.1400012969970632,0.7749996185302805,-0.9375019073486257,-1.7550010681152273,2.1899986267089915,0,-0.03401011387893793,1.5454408840800302,57.7599983215332,1.1860511880295121,56.81000137329102,2.9130737653937055,57.9900016784668,-0.03401011387893793
5375,2004-10-05,57.5,58.0,56.93999862670898,57.63000106811523,5911500.0,-0.002255788056668151,1.4367877578760604,0.1857156091792295,45.11276599650316,39.029333772748956,-0.12043581139764115,0.5201482266342623,-0.3376458783937437,-1.7306829158257528,10.72917686249078,1.0600013732910227,-0.8873183730105652,-0.37150001525878906,-1.8901601379929218,1.1471601074753437,-1.1308300766258554,0.3878300461082773,-1.0981993865966828,48.92470692469872,-2.948449997927071,0.7593300613670674,10,-0.09499931335449219,0.9050006866455078,-0.3150005340576172,-1.4699993133544922,1.8400001525878906,1,-0.0436521447223166,-1.3055445177355949,57.63000106811523,1.5454408840800302,57.7599983215332,1.1860511880295121,56.81000137329102,-0.0436521447223166
5376,2004-10-06,57.58000183105469,57.70000076293945,56.95000076293945,57.61999893188477,5797200.0,0.00139133619225551,6.499971389879647,0.30766747850589615,45.440979664637354,40.45730064012774,-0.22224060749851304,0.2646967257544901,-0.3724213082955927,-1.8229996424835733,8.999050120448723,0.75,-0.8785704532835439,-0.17149829864501953,-1.3237283730078673,0.9807317757178282,-0.7476133358264434,0.40461673853640434,-1.1372372146606509,53.22587922590384,2.9129485960002626,0.5761150371814231,10,-0.1750011444091797,0.8249988555908203,-0.3650026321411133,-1.5500011444091797,2.2999992370605398,2,0.016846081541503244,1.4367877578760604,57.5,-1.3055445177355949,57.63000106811523,1.5454408840800302,57.7599983215332,0.016846081541503244
5377,2004-10-07,56.56000137329102,57.54999923706055,56.5,57.43000030517578,6720200.0,-0.017714491582623504,-1.1212069835814167,21.751549833090856,40.052712179338066,41.31331393720871,0.7145696543922284,1.1465864011168563,0.6467461876872207,-0.8140254826835829,8.358802158743108,1.0800018310546875,-0.9751596578623207,-1.0664987564086843,-2.1620645527760587,0.02906703995869009,-1.614281654592375,-0.5187158582249936,-0.07709203396607478,3.076992298227411,-43.354678439869325,0.5477828981836882,10,0.8449993133544851,1.844999313354485,0.8424978256225515,-0.5300006866455149,3.4099998474121094,3,0.04314000296084153,6.499971389879647,57.58000183105469,1.4367877578760604,57.5,-1.3055445177355949,57.63000106811523,0.04314000296084153
5378,2004-10-08,55.66999816894531,57.099998474121094,55.47000122070313,56.31999969482422,8355700.0,-0.015735558393497384,-2.1047702089010274,0.747129107929763,36.58241898478626,42.471050485190375,1.5356104021054833,2.011334955433348,1.52555734139127,0.06477370095673507,9.40019058063402,1.6299972534179616,-0.9641292695175068,-1.8750019073486328,-3.273475351971406,-0.47652846272585947,-2.574238629660023,-1.1757651850372426,2.7800025939941406,6.711308018929896,-39.80927847234443,0.6992367223113877,10,1.2900028228759766,2.2900028228759766,1.8650016784667969,0.3600025177001953,4.25,4,0.089635384275087,-1.1212069835814167,56.56000137329102,6.499971389879647,57.58000183105469,1.4367877578760604,57.5,0.089635384275087
5379,2004-10-11,55.88999938964844,56.1500015258789,55.33000183105469,55.77000045776367,4020800.0,0.003951881227577392,1.5624862164949416,-0.18461330798032793,33.03685033263449,42.52664476505174,1.3388254131146553,1.7196193563714104,1.300558263711224,-0.15776147103619564,10.167904632628838,0.8199996948242116,-0.9170844351703522,-1.5535007476806655,-3.1217425948897457,0.014741099528414736,-2.3376216712852056,-0.7693798240761254,2.5004013824462916,20.97370571662066,-19.707256882774384,0.7841209236045393,10,1.0000019073486328,2.000001907348633,1.8625011444091797,0.18000221252441406,3.950000762939453,0,0.07443191792524151,-2.1047702089010274,55.66999816894531,-1.1212069835814167,56.56000137329102,6.499971389879647,57.58000183105469,0.07443191792524151
5380,2004-10-12,55.66999816894531,56.11000061035156,55.36999893188477,55.61000061035156,6151700.0,-0.003936325337370983,-1.7407423105723907,0.49998410528658166,36.61971906659271,41.859870021358375,1.4476982622740096,1.8227899598018666,1.531277754235596,0.0815531546667927,11.460256231925769,0.7400016784667898,-0.8422671376832653,-1.6400018692016616,-3.3362651468504225,0.05626140844709937,-2.4881335080260456,-0.7918702303772776,2.5979866455078167,14.345843507205275,-25.187152009539005,0.8481316388243811,10,1.2200031280517578,2.220003128051758,2.147500991821289,0.8900012969970703,4.20000076293946,1,0.07454646420653055,1.5624862164949416,55.88999938964844,-2.1047702089010274,55.66999816894531,-1.1212069835814167,56.56000137329102,0.07454646420653055
5381,2004-10-13,54.9900016784668,55.77999877929688,54.43999862670898,55.75,8006500.0,-0.012214774795121897,2.268309475848636,-12.667154120040692,33.419041412986914,40.42566889090418,1.8521677222055573,2.3757128606678037,2.2130224600295847,0.7922737806964051,13.0363808887763,1.3400001525879048,-0.6895965615936319,-2.1619983673095717,-4.100241098101307,-0.22375563651783636,-3.131119732705443,-1.1928770019137005,3.1604638166503918,17.684982116310408,-20.74619239002699,0.9691213653958682,10,1.4549980163574219,2.454998016357422,2.8774967193603516,1.569997787475586,5.090000152587891,2,0.07910526170841137,-1.7407423105723907,55.66999816894531,1.5624862164949416,55.88999938964844,-2.1047702089010274,55.66999816894531,0.07910526170841137
5382,2004-10-14,54.0,55.25,53.52999877929688,54.88000106811523,7511700.0,-0.018003303296032946,1.1234596972258568,1.1578986994865113,31.17507256611907,38.46099436222309,2.6838927347765846,3.1997693422519546,3.1868568834097744,1.8019661621439838,14.745664681180587,1.720001220703118,-0.6563914401033628,-2.942500114440918,-5.27418516162227,-0.6108150672595656,-4.108342638031594,-1.7766575908502418,3.927837483012695,13.165301425222136,-26.248763367737947,1.1658425235906753,10,1.989999771118164,2.8599987030029297,4.1449995040893555,2.780000686645508,5.880001068115227,3,0.10888890866880052,2.268309475848636,54.9900016784668,-1.7407423105723907,55.66999816894531,1.5624862164949416,55.88999938964844,0.10888890866880052
5383,2004-10-15,55.22000122070313,55.540000915527344,54.02000045776367,54.47000122070313,9044100.0,0.0225926151982061,1.1870519787035736,-0.8522716928132127,42.163370001002136,38.178103356066686,1.1909431192531628,1.8501647249615658,2.01127660480703,0.6145383345077562,16.405114577175674,1.5400009155273438,-0.7506020063621435,-1.5799989700317312,-3.9691943675826096,0.8091964275191472,-2.7745966688071704,-0.385401271256292,2.3560091660122993,64.50384235707311,20.66527553724162,1.1945976987754403,10,0.5449981689453054,1.0749988555908203,2.9249982833862234,1.5599994659423757,5.149997711181641,4,0.08601955622954827,1.1234596972258568,54.0,2.268309475848636,54.9900016784668,-1.7407423105723907,55.66999816894531,0.08601955622954827
5384,2004-10-18,56.63000106811523,56.63999938964844,54.95000076293945,55.099998474121094,7784300.0,0.0255342234017093,1.1806444626565564,2.0400034586588447,46.311490947721055,38.311295017313114,-0.41999064967294686,0.35852288988345293,0.7049071573442589,-0.7716028978473943,17.773329902080135,1.6899986267089844,-0.7675131884228108,-0.106499099731451,-2.4394421826073867,2.2264439831444847,-1.2729706411694224,1.0599724417065204,0.6223283900067216,99.67851062472685,53.529212789857255,1.1664715414379694,10,-1.0150012969970632,-0.43000221252439985,1.1424989700317454,0.17999839782715554,3.319999694824226,0,0.05809636303684407,1.1870519787035736,55.22000122070313,1.1234596972258568,54.0,2.268309475848636,54.9900016784668,0.05809636303684407
5385,2004-10-19,56.63999938964844,57.13999938964844,56.15999984741211,56.58000183105469,7323300.0,0.00017655520650938783,-1.1777730682829652,0.039214024099870286,42.606779129889794,37.996383846785605,-0.6311848793838664,0.2079703700490967,0.8191676566738693,-0.7596776382749795,18.387381823671284,0.9799995422363281,-0.8835297891673903,-0.0005006790161132812,-2.1697739823082145,2.168772624275988,-1.085137330662164,1.0841359726299373,-3.1100006103515554,86.14958682925796,44.37894724876213,1.0846366516460493,10,-1.1000003814697266,-0.4400005340576101,1.017500877380371,0.1700000762939453,3.8100013732910156,1,0.056497189220031885,1.1806444626565564,56.63000106811523,1.1870519787035736,55.22000122070313,1.1234596972258568,54.0,0.056497189220031885
5386,2004-10-20,56.40999984741211,57.15999984741211,56.099998474121094,56.63000106811523,7540200.0,-0.004060726425049399,-1.5238008737431994,-3.6668362156662093,47.5550029892675,38.82997171455555,-0.6533055890958863,0.3653410028777273,1.1517158816205253,-0.5122224651386915,19.050008566774153,1.0600013732910156,-0.974280023309916,-0.17250022888183736,-2.298736214717728,1.9537357569540532,-1.2356182217997826,0.8906177640361079,-2.807801055908193,79.33884905468042,34.25818332383365,1.0631179929179464,10,-1.0650005340576172,-0.21000099182128196,1.2475004196166992,0.39999961853027344,3.799999237060547,2,0.06133662637532167,-1.1777730682829652,56.63999938964844,1.1806444626565564,56.63000106811523,1.1870519787035736,55.22000122070313,0.06133662637532167
5387,2004-10-21,54.27999877929688,55.40999984741211,53.5,54.5,15808600.0,-0.03775928157909658,-1.1460687160320264,1.0,31.410267644087313,38.255288232255666,1.250800382378081,2.3570741436470612,3.3197198927943745,1.6274963767392663,20.139734910506505,2.9099998474121094,-1.1267746904103433,-2.138001251220693,-4.444026717612182,0.1680242151707958,-3.2910139844164377,-0.9849885180249487,2.8800010681152273,21.31144294578042,-17.964780646564968,1.1530127331957463,10,1.0500011444091726,1.9050006866455007,3.3775014877319265,2.5300006866455007,6.460002899169915,3,0.10685341161006079,-1.5238008737431994,56.40999984741211,-1.1777730682829652,56.63999938964844,1.1806444626565564,56.63000106811523,0.10685341161006079
5388,2004-10-22,52.70000076293945,54.599998474121094,52.56000137329102,54.2400016784668,9438700.0,-0.02910829130232151,-1.241755431752549,6.999965321126596,27.197049310143584,37.606421451978896,2.6431556257013824,3.7812500974626673,4.932072671951339,3.2146697407715124,21.211116044829843,2.039997100830071,-1.3503861963030346,-3.495999336242676,-6.3085982461922825,-0.6834004262930691,-4.902298791217483,-2.089699881267869,4.459999084472656,3.043466001913834,-32.71838927768615,1.4062994549748042,10,2.1599998474121094,3.0149993896484446,5.095000267028809,4.10999870300293,7.340000152587891,4,0.13624288806889373,-1.1460687160320264,54.27999877929688,-1.5238008737431994,56.40999984741211,-1.1777730682829652,56.63999938964844,0.13624288806889373
5389,2004-10-25,53.18999862670898,53.52000045776367,52.0,52.47000122070313,7709300.0,0.009297872043184219,1.2028975091151843,-0.46753050517459976,30.70724884560174,36.94948031631323,1.9331801604969314,3.1827138986667123,4.495942336358304,2.7208779815635395,21.881101599524328,1.5200004577636719,-1.4532111299861796,-2.8335014343261804,-5.939342085118717,0.2723392164663565,-4.386421759722452,-1.2805811089299084,3.7860012817382867,23.061989571681796,-10.579015084848226,1.55292032539627,10,1.3900012969970774,2.2450008392334055,4.68750190734864,3.6200008392334055,7.770000457763679,0,0.1349877888804909,-1.241755431752549,52.70000076293945,-1.1460687160320264,54.27999877929688,-1.5238008737431994,56.40999984741211,0.1349877888804909
5390,2004-10-26,54.91999816894531,54.97000122070313,53.22000122070313,53.47000122070313,9682600.0,0.03252490293104904,1.2580600702887144,2.0138919059250178,39.625570493643266,37.63909465860838,0.09566528119064088,1.3294944531033508,2.7955682360366723,0.9969462457676244,22.828134039768052,1.7800025939941548,-1.4128818456976404,-0.9820018768310561,-4.0593398417925,2.095336088130388,-2.520670859311778,0.5566671056496659,1.7574417449951127,56.58911347467921,24.37516405507411,1.5386689824807225,10,-0.3399982452392578,0.48000144958496094,2.9575023651123047,1.8900012969970703,8.020000457763665,1,0.09158781430619878,1.2028975091151843,53.18999862670898,-1.241755431752549,52.70000076293945,-1.1460687160320264,54.27999877929688,0.09158781430619878
5391,2004-10-27,56.02000045776367,56.75,54.59000015258789,54.7400016784668,11864300.0,0.020029175628056617,-1.7341738534192204,0.882759636734827,47.906973443204464,39.49819475606231,-0.9419196751391041,0.0783546220038005,1.7318143903548062,-0.09468166817141821,23.499850059076945,2.1599998474121094,-1.3363962912109812,0.21650047302246378,-2.701417694509047,3.1344186405539745,-1.2424586107432916,1.6754595567882191,-4.020000457763672,84.63158858449835,46.71894097981303,1.4589590837657567,10,-1.4400005340576172,-0.7100009918212891,1.880000114440918,0.7899990081787109,5.989997863769531,2,0.07907890519415095,1.2580600702887144,54.91999816894531,1.2028975091151843,53.18999862670898,-1.241755431752549,52.70000076293945,0.07907890519415095
5392,2004-10-28,56.41999816894531,56.5099983215332,55.88000106811523,56.25,6246900.0,0.007140266117691585,2.6000000000000405,0.1328111961471521,53.021757613873824,40.70468226860361,-1.0756573879309173,-0.3714011840669542,1.3321959953807578,-0.48932285199100534,23.780312649164422,0.6299972534179759,-1.2806722503799222,0.6359983444213881,-2.2587188181990427,3.530715507041819,-0.8113602368888237,2.0833569257316,-4.324998168945314,93.05259303042763,49.0784481107062,1.4473585813102137,10,-1.8399982452392578,-1.194997787475586,1.5350027084350586,0.3900012969970703,6.44000244140625,3,0.06717477913023817,-1.7341738534192204,56.02000045776367,1.2580600702887144,54.91999816894531,1.2028975091151843,53.18999862670898,0.06717477913023817
5393,2004-10-29,56.79999923706055,56.97999954223633,55.54999923706055,56.86999893188477,9526000.0,0.006735219433672279,8.862039935808056,-0.411767345839733,53.6197300941475,41.51670884042878,-1.3499253151881803,-0.8717032547622097,0.9528067455867841,-0.8605856290096057,23.95982977197643,1.4300003051757812,-1.1162111675410031,1.0639993667602567,-1.7225735228749244,3.850572256395438,-0.3292870780573338,2.4572858115778473,-4.611899237060548,96.3855357084039,47.45711377555109,1.3932864448175915,10,-2.219999313354492,-1.5749988555908203,1.1375007629394531,0.010000228881835938,5.150001525878906,4,0.06936624109733258,2.6000000000000405,56.41999816894531,-1.7341738534192204,56.02000045776367,1.2580600702887144,54.91999816894531,0.06936624109733258
5394,2004-11-01,55.66999816894531,56.84000015258789,55.45000076293945,56.77999877929688,7651200.0,-0.019894385269250803,1.2601554407358935,15.85722070844536,50.0,42.338177825996574,-0.4139530033563332,0.10954697446149453,2.0441887748907064,0.2802938169028266,24.870205465592065,1.3899993896484375,-0.8540767156330844,0.03199844360351278,-2.6081263679579294,2.672123255164955,-1.2880639621772048,1.3520608493842303,-3.290222187255864,65.1595223915727,11.36685143084329,1.32006240578072,11,-1.0899982452392578,-0.44499778747558594,2.4650020599365234,1.1400012969970703,7.400001525878906,0,0.07849834543410794,8.862039935808056,56.79999923706055,2.6000000000000405,56.41999816894531,-1.7341738534192204,56.02000045776367,0.07849834543410794
5395,2004-11-02,54.9900016784668,56.70000076293945,54.84000015258789,55.47000122070313,8709800.0,-0.012214774795121897,-3.7692164735686373,0.43243178225307943,50.0,42.60984416052241,0.008244615901475072,0.6238439499924553,2.6817041043628365,0.9639718915860556,25.38142301098682,1.8600006103515625,-0.7945195540836494,-0.5224981307983398,-3.0249845665438073,1.9799883049471276,-1.7737413486710736,0.7287450870743939,-2.4262167543554725,16.736469792059044,-39.90415377463036,1.2512432178727335,11,-0.5000019073486328,0.2349987030029297,3.019998550415039,1.819997787475586,9.34000015258789,1,0.10856514318572241,1.2601554407358935,55.66999816894531,8.862039935808056,56.79999923706055,2.6000000000000405,56.41999816894531,0.10856514318572241
5396,2004-11-03,58.54999923706055,58.86000061035156,56.849998474121094,57.52999877929688,20745000.0,0.06473899708913433,1.4512173279958689,-2.1250029802350348,64.17445986354072,46.25030996268389,-3.5942439091735565,-3.0143026965443553,-0.9054286641690226,-2.573042540322575,25.718234856840617,3.8699989318847656,-0.7974132249186638,2.98899955749512,0.28806889408731706,5.689930220902923,1.6385342257912185,4.3394648891990215,-5.8095657282242215,92.28852393058011,28.903158401243402,1.3504653317039002,11,-3.1199989318847656,-3.1199989318847656,-0.5399990081787109,-1.739999771118164,5.400001525878906,2,0.07497864127843878,-3.7692164735686373,54.9900016784668,1.2601554407358935,55.66999816894531,8.862039935808056,56.79999923706055,0.07497864127843878
5397,2004-11-04,59.0,59.36000061035156,58.22000122070313,58.54999923706055,11562400.0,0.007685751815597275,-1.0540588839744585,0.44117702057317976,62.36911311732346,50.15831705237055,-3.692620793861991,-3.448962320549569,-1.3933692454819635,-2.9876298499823974,25.800514657562857,1.1399993896484304,-0.7510472550908531,3.317000389099121,0.23283318817338738,6.401167590024855,1.7749167886362542,4.859083989561988,-5.89239246507276,92.03538553335285,27.602152642809955,1.542083600462865,11,-3.3199996948242188,-3.3199996948242188,-0.9899997711181641,-2.190000534057617,4.950000762939453,3,0.051016920703952584,1.4512173279958689,58.54999923706055,-3.7692164735686373,54.9900016784668,1.2601554407358935,55.66999816894531,0.051016920703952584
5398,2004-11-05,60.65999984741211,61.09000015258789,58.88000106811523,59.47999954223633,14511600.0,0.028135590634103647,1.166664796717873,2.6222184546263723,62.974890778744005,53.74361060049747,-4.587138787356601,-4.9708120130875955,-3.0679660675188245,-4.594859027817819,25.441160291173443,2.2099990844726634,-0.7016618898892446,4.7275001525878935,0.9242391898793372,8.53076111529645,2.8258696712336118,6.629130633942175,-7.052200866450924,93.1199951171875,31.77586487920572,1.9016304813542797,11,-3.5049991607666016,-4.114999771118164,-2.6499996185302734,-3.8500003814697266,3.700000762939453,4,0.03626773439619968,-1.0540588839744585,59.0,1.4512173279958689,58.54999923706055,-3.7692164735686373,54.9900016784668,0.03626773439619968
5399,2004-11-08,60.04999923706055,60.6500015258789,59.5,60.540000915527344,6434400.0,-0.010056060202538686,2.239427690290874,-0.4152555523227621,60.57036960482038,56.07081050173937,-3.2427202741973105,-4.251132824499614,-2.496715383904146,-3.92823325459689,24.967956840287194,1.1599998474121094,-0.2949160122505319,3.9094995498657212,-0.3156005743306878,8.13459967406213,1.7969494877675203,6.022049611963922,-5.693980138936695,83.3599853515625,24.1145101624884,2.112550062098204,11,-2.2099990844726562,-3.5049991607666016,-2.0574989318847656,-3.239999771118164,3.490001678466797,0,0.031640325562340754,1.166664796717873,60.65999984741211,-1.0540588839744585,59.0,1.4512173279958689,58.54999923706055,0.031640325562340754
5400,2004-11-09,59.81999969482422,60.61000061035156,59.6500015258789,59.84000015258789,6290900.0,-0.0038301339743295193,-4.333375719235611,0.0408171209254891,60.57036960482038,57.47785451969669,-2.5083387632270018,-3.8939280866356114,-2.2873378516419933,-3.6345471860973717,24.469180886916327,0.9599990844726634,0.36215570445980916,3.4719999313354464,-1.0528021411437294,7.996802003814622,1.2095988950958585,5.734400967575034,-4.790582491253964,70.04717087227877,12.792171393784969,2.2624010362395865,11,-1.8549995422363281,-3.2749996185302734,-1.8724994659423828,-3.010000228881836,3.420001983642578,1,0.0543296559107338,2.239427690290874,60.04999923706055,1.166664796717873,60.65999984741211,-1.0540588839744585,59.0,0.0543296559107338
5401,2004-11-10,59.34000015258789,59.86999893188477,58.81000137329102,59.1500015258789,6349900.0,-0.008024064605233638,-1.436778988446316,-9.499713904253646,67.47239019105898,59.083480361606156,-1.68507508911852,-3.2373065104071657,-1.8429898387033035,-3.0824674176060824,23.11621196466559,1.05999755859375,0.9904117974127118,2.774500465393068,-1.8914454525822322,7.440446383368368,0.44152750640541427,5.107473424380721,-3.704524654115872,39.02436755087025,-21.83634538804489,2.332972958987651,11,-1.375,-2.7950000762939453,-1.4349994659423828,-2.530000686645508,3.759998321533203,2,0.0840917031620394,-4.333375719235611,59.81999969482422,2.239427690290874,60.04999923706055,1.166664796717873,60.65999984741211,0.0840917031620394
5402,2004-11-11,59.88000106811523,60.099998474121094,59.1500015258789,59.40999984741211,4604600.0,0.009100116517336776,1.0879144833368424,2.4737085148672584,76.71132097000067,61.64921268114539,-1.8804049539702632,-3.4933097251855187,-2.414714354473084,-3.550987037356009,21.223981497937512,0.9499969482421946,1.448850473064617,3.020501327514644,-1.7054161016827152,7.7464187567120035,0.657542612915968,5.38346004211332,-3.6990731042316227,46.929836302552026,-20.366786538526476,2.3629587145986797,11,-1.9150009155273366,-3.335000991821282,-1.9750003814697195,-3.0700016021728445,3.069999694824226,3,0.06796926556822336,-1.436778988446316,59.34000015258789,-4.333375719235611,59.81999969482422,2.239427690290874,60.04999923706055,0.06796926556822336
5403,2004-11-12,59.97000122070313,60.09000015258789,58.959999084472656,59.9900016784668,5388000.0,0.0015030085334422072,9.272858108928231,-0.04255405493148348,75.99694824150903,64.53776248575751,-1.646610797352956,-3.382635308509464,-2.554421974770456,-3.5861401058611975,19.551987036575643,1.1300010681152344,1.7308903510430156,2.8730014801025447,-1.981666223025698,7.7276691832307876,0.44566762853842334,5.300335331666666,-3.298166037949102,63.04346473996877,-9.441708614857376,2.4273338515641227,11,-2.0050010681152415,-3.425001144409187,-2.0650005340576243,-3.1600017547607493,4.029998779296868,4,0.06636650760751239,1.0879144833368424,59.88000106811523,-1.436778988446316,59.34000015258789,-4.333375719235611,59.81999969482422,0.06636650760751239
5404,2004-11-15,59.91999816894531,59.91999816894531,59.25,59.4000015258789,4166400.0,-0.0008338010795396755,1.5769326701586044,-25.999237078018364,72.00704107112392,66.98298927143794,-1.0396796410222322,-3.2396128481310313,-2.5434818464051716,-3.485814049331765,19.067537588028955,0.7200012207031321,1.9282451567082575,2.65849857330322,-2.350064015581694,7.6670611621881335,0.15421727886076297,5.162779867745677,-2.806346489207897,61.66651478513694,-12.299433823243078,2.504281294442458,11,-0.9499988555908203,-3.374998092651367,-2.4599971771240234,-3.1099987030029297,3.5500030517578196,0,0.07409884140663014,9.272858108928231,59.97000122070313,1.0879144833368424,59.88000106811523,-1.436778988446316,59.34000015258789,0.07409884140663014
5405,2004-11-16,59.84000015258789,59.9900016784668,59.209999084472656,59.5099983215332,5218200.0,-0.0013350804205946032,1.4761795194729703,0.6346230027730007,68.47195864483012,67.46048913602566,-0.22278847553092618,-3.064716389431176,-2.5168544997913926,-3.349220145425491,19.088253459982994,0.7800025939941406,2.108137748688115,2.4185005187988295,-2.709492288573017,7.546493326170676,-0.1454958848870902,4.982496922484749,-2.3287136255654275,79.84504605739791,6.929638484142956,2.563996403685922,11,-0.1849994659423828,-3.2950000762939453,-2.4499988555908203,-3.030000686645508,4.310001373291001,1,0.06183156339412954,1.5769326701586044,59.91999816894531,9.272858108928231,59.97000122070313,1.0879144833368424,59.88000106811523,0.06183156339412954
5406,2004-11-17,59.86999893188477,60.25,59.45000076293945,59.599998474121094,9501300.0,0.0005013164976668261,-1.8070351557010058,0.8181786655569643,67.30191404493844,68.00857812798287,-0.05124306702767001,-2.9747257161752216,-2.6029100675283345,-3.3127727532079447,19.12521202485145,0.7999992370605469,2.4597785344348537,2.2754993438720774,-2.941495373110797,7.492494060854952,-0.3329980146193634,4.883996702363518,-2.0008410423057654,70.54257376554764,0.1671810690131963,2.6084973584914386,11,0.0800018310546804,-3.3249988555908274,-2.4799976348877024,-3.05999946594239,3.720001220703118,2,0.05628867223492251,1.4761795194729703,59.84000015258789,1.5769326701586044,59.91999816894531,9.272858108928231,59.97000122070313,0.05628867223492251
5407,2004-11-18,60.08000183105469,60.5,59.70000076293945,59.77000045776367,5841700.0,0.0035076482865623593,-2.5555461365659307,1.1481512878113262,66.73470841502817,68.42633564312557,-0.10274120294948119,-2.875348251931996,-2.838026444263953,-3.462896318924514,17.672026263889588,0.7999992370605469,2.911665033840279,2.1955020904540987,-2.888853997432669,7.2798581783408665,-0.3466759534892816,4.737680134397479,-1.8887597151747926,72.72740784043675,5.409053012475496,2.542178043943383,11,-0.35000038146972656,-3.535001754760742,-3.1350021362304688,-3.2700023651123047,4.5199966430664205,3,0.05026625417819819,-1.8070351557010058,59.86999893188477,1.4761795194729703,59.84000015258789,1.5769326701586044,59.91999816894531,0.05026625417819819
5408,2004-11-19,59.88000106811523,60.099998474121094,59.04999923706055,60.06999969482422,8423200.0,-0.003328907404195225,7.400122072175174,-0.6128960807235816,73.73169901991933,69.88870557813655,-0.02795902471699918,-2.2238791117327708,-2.6092421607323217,-3.2112355344691395,15.519420026273355,1.0499992370605469,2.838420386272176,1.6365013122558523,-2.8898214804912783,6.162824105002983,-0.6266600841177095,3.899662708629414,-1.3988831485645292,57.241475471509,-9.922411087366164,2.263161396373565,11,-0.1700000762939382,-3.335000991821282,-3.4550018310546804,-3.0700016021728445,4.8800010681152415,4,0.05126919906584515,-2.5555461365659307,60.08000183105469,-1.8070351557010058,59.86999893188477,1.4761795194729703,59.84000015258789,0.05126919906584515
5409,2004-11-22,60.36999893188477,60.38999938964844,58.9900016784668,59.95000076293945,7254800.0,0.008182996910974571,5.086958685087821,-2.2105326560523166,80.99076649922424,72.15763856640365,-0.5227657679117073,-2.2644907795699467,-3.0841567087278676,-3.6492333366371597,13.089845433782282,1.3999977111816406,2.7966261291811634,1.7674991607666115,-2.1721133095919214,5.707111631125144,-0.2023070744126585,3.7373053959458815,-1.6279927890303583,91.39064817083846,17.11074872209724,1.9698062351792676,11,-0.7149982452392649,-3.8249988555908274,-4.339999198913581,-3.55999946594239,3.9099998474121165,0,0.06012922200331561,7.400122072175174,59.88000106811523,-2.5555461365659307,60.08000183105469,-1.8070351557010058,59.86999893188477,0.06012922200331561
5410,2004-11-23,59.95000076293945,60.18000030517578,59.290000915527344,60.06000137329102,8682700.0,-0.006957067688856511,4.085732970027248,-0.26190735694824135,62.63539074474712,71.62019418348012,-0.09206978912354913,-1.5266057898336172,-2.667184644939951,-3.1861750444779062,11.884112147683759,1.079998016357429,2.6013106041232206,1.0960008621215849,-2.4791322615550158,4.6711339857981855,-0.6915656997167119,2.8835674239598816,-0.9731952191116875,63.576168978645256,-8.07770110979493,1.7875665618382988,11,-0.220001220703125,-3.405000686645508,-4.042501449584961,-3.1400012969970703,4.200000762939439,1,0.05871560321880276,5.086958685087821,60.36999893188477,7.400122072175174,59.88000106811523,-2.5555461365659307,60.08000183105469,0.05871560321880276
5411,2004-11-24,60.45000076293945,60.58000183105469,60.15999984741211,60.29999923706055,5761200.0,0.008340283463500686,1.0487718645329365,-1.3636426688860266,62.969595021103565,70.09333574471377,-0.4671876299544664,-1.768369761038251,-3.1583379374090086,-3.6210886951021948,12.067823240382353,0.6300010681152344,2.4936338961246207,1.3745008468627944,-2.004907722399423,4.753909416125012,-0.31520343776831794,3.0642051314939067,-1.4599990844726562,91.8238329786545,21.808387489833265,1.6897042846311097,11,-0.6800003051757812,-3.905000686645508,-4.5800018310546875,-3.6400012969970703,3.829998016357436,2,0.061207621443204685,4.085732970027248,59.95000076293945,5.086958685087821,60.36999893188477,7.400122072175174,59.88000106811523,0.061207621443204685
5412,2004-11-26,60.209999084472656,60.81999969482422,60.13000106811523,60.15999984741211,1767700.0,-0.003970251041153561,-11.545795040747597,0.3333248563145313,44.60430996550313,66.60526482515756,-0.19607208944291443,-1.2963361964267577,-2.9133854153196097,-3.3145001047622884,12.321555827802586,0.6899986267089915,2.394004176534125,0.9449991226196275,-2.226057626614555,4.11605587185381,-0.6405292519974637,2.5305274972367187,-1.0099975585937528,66.66659718212385,-0.40866905472344683,1.585528374617092,11,-0.30499839782714844,-3.664999008178711,-4.4375,-3.3999996185302734,3.049999237060547,4,0.05613687293655656,1.0487718645329365,60.45000076293945,4.085732970027248,59.95000076293945,5.086958685087821,60.36999893188477,0.05613687293655656
5413,2004-11-29,60.7400016784668,60.959999084472656,59.90999984741211,60.16999816894531,7025900.0,0.008802567713886988,1.0792098653522935,11.400244144350347,58.43522948786098,65.09728576035057,-0.6765054781849997,-1.5979572400403868,-3.4283078974743546,-3.765056574275306,12.84307509720094,1.0499992370605469,2.2397167197683103,1.2780015945434542,-1.733811107974283,4.289814297061191,-0.22790475671541088,2.7839079458023193,-1.3510002899169962,88.83260427982486,22.83337964655638,1.5059063512588673,11,-0.7650012969970703,-4.195001602172852,-4.982501983642578,-3.930002212524414,1.5199966430664062,0,0.0635495009711653,-11.545795040747597,60.209999084472656,1.0487718645329365,60.45000076293945,4.085732970027248,59.95000076293945,0.0635495009711653
5414,2004-11-30,60.040000915527344,60.81999969482422,60.040000915527344,60.5099983215332,8092200.0,-0.011524543029237555,-2.3191620605972063,-0.82455177583103,52.41229134215284,63.31287828227532,0.04727977937218952,-0.5837075322711271,-2.715569785923364,-2.993504092143283,13.330708482718693,0.779998779296875,1.8905718291791729,0.3595006942748995,-2.072188563675766,2.791189952225565,-0.8563439347004334,1.5753453232502324,-0.48089965057373263,44.9102288820869,-19.726944875850492,1.2158446289753317,11,-0.06500053405761719,-3.4950008392333984,-4.752500534057617,-3.5349998474121094,2.799999237060547,1,0.07861427629463025,1.0792098653522935,60.7400016784668,-11.545795040747597,60.209999084472656,1.0487718645329365,60.45000076293945,0.07861427629463025
5415,2004-12-01,60.959999084472656,61.0,59.97999954223633,60.0,7137500.0,0.015323087190483031,-1.0400009155273438,-2.0425625167401202,66.19997695924596,63.190440828309484,-0.7790661808359474,-1.0893686951908066,-3.633154553624962,-3.8417822182122734,13.519399430928761,1.0200004577636719,1.5702019589703085,0.9809989929199219,-0.13741928718786767,2.0994172730277114,0.4217898528660271,1.5402081329738166,-1.24780793075562,96.33019174975588,27.277799149482547,0.559209140053896,12,-0.9649982452392578,-3.8049983978271484,-5.9524993896484375,-4.73499870300293,2.010002136230476,2,0.05446193806898991,-2.3191620605972063,60.040000915527344,1.0792098653522935,60.7400016784668,-11.545795040747597,60.209999084472656,0.05446193806898991
5416,2004-12-02,62.93999862670898,63.06999969482422,61.04999923706055,61.099998474121094,12711100.0,0.032480307939188435,-1.082476172872764,1.9166686534900466,73.75773601357163,63.97077722814764,-2.545473533934512,-2.8708050616630985,-5.5557675718420185,-5.746442275714749,14.778543330941135,2.1100006103515625,1.4073170002692237,2.7414985656738224,1.1718223312008575,4.311174800146787,1.95666044843734,3.526336682910305,-3.0900265731048577,95.8860419495999,23.04242152706226,0.7848381172364818,12,-1.9099979400634695,-4.109998703002923,-7.949998855590813,-6.714998245239251,0.7000007629394602,3,0.01922470488673378,-1.0400009155273438,60.959999084472656,-2.3191620605972063,60.040000915527344,1.0792098653522935,60.7400016784668,0.01922470488673378
5417,2004-12-03,62.0099983215332,64.0,61.88000106811523,62.27999877929688,12414800.0,-0.014775982292143275,-7.0000719761037455,-0.14673936705055954,64.0109641067506,62.890695571128894,-1.4672049358940598,-1.7958133493722812,-4.578004241635881,-4.761393329320171,15.986839642849576,2.1199989318847727,1.3035773060053657,1.6609983444213867,0.0005884019019077869,3.3214082869408657,0.8307933731616473,2.491203315681126,-2.029998779296875,51.344704053185644,-21.799263275521888,0.8302049712597384,12,-0.5149974822998047,-2.589998245239258,-7.064998626708984,-5.784997940063477,1.770000457763679,4,0.036607007244111145,-1.082476172872764,62.93999862670898,-1.0400009155273438,60.959999084472656,-2.3191620605972063,60.040000915527344,0.036607007244111145
5418,2004-12-06,62.86000061035156,63.25,61.86999893188477,62.0,6371400.0,0.013707503819157418,-1.4642815784633805,-3.185182045521893,68.19308029180536,61.46873043697124,-2.0674554151574114,-2.6061658148054363,-5.355519318544509,-5.558828964759947,16.371091083902016,1.3800010681152273,1.2464604894336233,2.401000595092775,0.3977417404030845,4.404259449782465,1.3993711677479297,3.40263002243762,-2.3172010040283197,71.64180945684221,-2.8319526263917396,1.0016294273448463,12,-1.2150001525878906,-3.440000534057617,-7.957500457763672,-6.635000228881836,2.0100021362304688,0,0.0063633106474352275,-7.0000719761037455,62.0099983215332,-1.082476172872764,62.93999862670898,-1.0400009155273438,60.959999084472656,0.0063633106474352275
5419,2004-12-07,61.95000076293945,63.5,61.88000106811523,63.31000137329102,7012500.0,-0.014476612131343991,-1.1599985758463431,-1.5813949362147668,61.84062706575831,61.38042336152804,-1.0166772328590596,-1.6301003221822725,-4.365993047123268,-4.596709264176823,16.82041543177541,1.6199989318847727,1.16810056859822,1.396000671386716,-0.7034864834274259,3.4954878262008577,0.346257093979645,2.445744248793787,-0.9231931015014609,49.00499990985169,-23.765309186976523,1.049743577407071,12,0.0049991607666015625,-2.530000686645508,-7.0475006103515625,-5.725000381469727,1.9399986267089844,1,0.005003996041581971,-1.4642815784633805,62.86000061035156,-7.0000719761037455,62.0099983215332,-1.082476172872764,62.93999862670898,0.005003996041581971
5420,2004-12-08,63.06999969482422,63.70000076293945,62.25,62.29999923706055,6538500.0,0.018079078580977015,-2.3333391796198453,-0.5661765530859736,65.99999771118246,61.717134771536806,-1.8411819390355078,-2.6289193960889747,-5.414700301435346,-5.655630431904505,17.329654312051705,1.75,1.0805068326660177,2.353499603271487,0.0048990161757700434,4.702100190367204,1.1791993097236286,3.527799896819346,-1.626945105987545,68.47457407946206,-4.388435571599942,1.174300293547857,12,-1.114999771118164,-3.6499996185302734,-8.167499542236328,-6.844999313354492,0.740001678466804,2,-0.0036467344751739406,-1.1599985758463431,61.95000076293945,-1.4642815784633805,62.86000061035156,-7.0000719761037455,62.0099983215332,-0.0036467344751739406
5421,2004-12-09,64.33000183105469,64.33999633789061,62.5,62.9000015258789,8028300.0,0.019977836409183825,1.5379446785896866,1.8571421494072453,69.2307639196711,64.45340743311102,-2.785892706846383,-3.684838865482753,-6.607931918035121,-6.868802206477412,18.590306802161248,1.8399963378906108,0.9216626183636123,3.364001655578612,0.6064940352822887,6.121509275874935,1.9852478454304503,4.742755465726773,-2.528974884655149,99.59536367076251,25.611623894123454,1.3787538101481602,12,-2.2050037384033274,-3.7350044250488352,-9.472501754760742,-8.105001449584961,-0.1699981689452983,3,-0.021141000647306507,-2.3333391796198453,63.06999969482422,-1.1599985758463431,61.95000076293945,-1.4642815784633805,62.86000061035156,-0.021141000647306507
5422,2004-12-10,63.95000076293945,64.36000061035156,63.5,63.6500015258789,5107800.0,-0.005907058251190533,-1.8666577657403345,0.20978963149499147,68.12109740960734,65.52961497997174,-2.033416724773552,-3.145564452943816,-6.126158555694154,-6.4253427879021245,19.79404428125552,0.8600006103515625,1.0450554264868543,2.780500602722171,-0.22877977567092955,5.789780981115264,1.2758604135256206,4.285140791918721,-1.7427387139013462,83.53415377356029,7.125595875723917,1.5046401891965475,12,-1.7800006866455078,-2.6599998474121094,-8.520000457763672,-7.725000381469727,-0.470001220703125,4,-0.004847558555005849,1.5379446785896866,64.33000183105469,-2.3333391796198453,63.06999969482422,-1.1599985758463431,61.95000076293945,-0.004847558555005849
5423,2004-12-13,63.95000076293945,64.16000366210939,63.70000076293945,64.05000305175781,6049500.0,0.0,1.8749865891018398,-0.3333418104599186,66.66666666666666,67.11343446047327,-1.7100203670154386,-2.985155138666684,-6.052913863889529,-6.365231982915375,21.20443352577262,0.4600028991699361,1.1474429353889661,2.581500625610353,-0.6143936469968168,5.777394898217516,0.9835534893067717,4.179447761913934,-1.4500007629394531,83.46774503666268,8.584427042226821,1.5979471363035829,12,-1.7800006866455078,-2.364999771118164,-8.270000457763672,-7.725000381469727,-1.3899993896484304,0,-0.002658357804760092,-1.8666577657403345,63.95000076293945,1.5379446785896866,64.33000183105469,-2.3333391796198453,63.06999969482422,-0.002658357804760092
5424,2004-12-14,64.36000061035156,64.87000274658203,63.59000015258789,63.63999938964844,5830400.0,0.006411256333396453,-2.1219587082127673,-7.199847415601755,70.54984575905851,67.59675321600798,-1.6123397687062777,-3.210046729399224,-6.379203797372739,-6.700310983519955,22.81327783350799,1.2800025939941406,1.4187252509920398,2.76950035095215,-0.614066810668632,6.153067512572925,1.0777167701417625,4.461283931762537,-1.5252005004882818,80.53429001569557,4.046341212196239,1.6917835808103876,12,-1.3999996185302734,-2.519998550415039,-7.510000228881836,-7.815000534057617,-1.7900009155273438,1,0.007924209623895617,1.8749865891018398,63.95000076293945,-1.8666577657403345,63.95000076293945,1.5379446785896866,64.33000183105469,0.007924209623895617
5425,2004-12-15,63.540000915527344,64.62999725341797,63.34000015258789,64.26999664306639,6477400.0,-0.012740827952887446,-1.2831862589544616,-1.0138812359597988,63.98189245460256,66.51054837612254,-0.4334631273546492,-2.2120527093027533,-5.479105775452538,-5.811633479952036,24.343767182468863,1.2899971008300781,1.5847583627976363,1.764500617980957,-1.6206777230786713,5.149678959040578,0.07191144745114286,3.457089788510771,-0.2981602783203101,43.88184431546383,-29.399428435555357,1.692589170529811,12,-0.1700000762939453,-1.6999988555908203,-6.347500801086426,-6.995000839233398,-1.420001983642571,2,0.00550831710856281,-2.1219587082127673,64.36000061035156,1.8749865891018398,63.95000076293945,-1.8666577657403345,63.95000076293945,0.00550831710856281
5426,2004-12-16,63.2400016784668,64.0,62.88999938964844,63.83000183105469,5367400.0,-0.004721423241075828,1.3871070949535056,0.8082241173888663,63.636369879217334,66.46892679528551,-0.09659073410718122,-1.735622554959562,-5.1034218673685245,-5.450550212937202,25.576283575693363,1.1100006103515625,1.8504973477663569,1.2960012435913058,-2.0246926223375112,4.616695109520123,-0.36434568937310274,2.9563481765557142,1.6300010681152344,17.676853303946086,-54.10960650146667,1.6603469329644074,12,0.12999916076660156,-1.3999996185302734,-5.985001564025879,-6.695001602172852,-1.0700035095214844,3,0.009013277667548003,-1.2831862589544616,63.540000915527344,-2.1219587082127673,64.36000061035156,1.8749865891018398,63.95000076293945,0.009013277667548003
5427,2004-12-17,63.099998474121094,64.26999664306639,62.5,62.63000106811523,8959100.0,-0.002213839352148139,-3.849308912287997,-0.7966055668703447,61.00744257050694,65.67052260403014,0.2394720209575425,-1.4311436849205066,-4.85491769322438,-5.26706114784777,26.53666655020531,1.769996643066392,1.982288328724529,1.0049982070922852,-2.2324181930888614,4.242414607273439,-0.6137099929982881,2.6237064071828584,1.7304042053222588,25.316361974111594,-42.48331472373433,1.6187082000905766,12,0.27500343322753906,-1.18499755859375,-5.844998359680176,-6.554998397827148,0.460002899169929,4,0.016798814795899508,1.3871070949535056,63.2400016784668,-1.2831862589544616,63.540000915527344,-2.1219587082127673,64.36000061035156,0.016798814795899508
5428,2004-12-20,62.95000076293945,63.790000915527344,62.849998474121094,63.31999969482422,4703100.0,-0.002377142865433779,-2.298233872964671,-0.787236114831126,64.30678112006544,65.94453972117537,0.45100703118901464,-1.0955247743645202,-4.567233090718972,-5.0740083282483965,28.121495333223045,0.94000244140625,1.881345439434945,0.701500511169435,-2.3811390957524736,3.7841401180913508,-0.8398192922915229,2.242820314630393,1.7871858093261608,18.987351959335697,-49.57169477764596,1.5413198034609574,12,0.6100006103515625,-1.0349998474121094,-5.695000648498535,-6.405000686645508,-1.3699989318847656,0,0.008419360967012013,-3.849308912287997,63.099998474121094,1.3871070949535056,63.2400016784668,-1.2831862589544616,63.540000915527344,0.008419360967012013
5429,2004-12-21,64.0,64.0,62.81000137329102,62.959999084472656,6394400.0,0.01667989236433365,1.288456882954907,-2.8108213994824367,64.75728162531242,65.80646015607869,-0.3102446591697827,-1.9601263804128166,-5.471597930146189,-6.0724936177947555,29.63810384182402,1.1899986267089773,1.943438233401352,1.5699996948242188,-1.4741597437622147,4.614159133410652,0.047919975531002024,3.0920794141174355,0.6476991093749831,70.4226260194926,5.1543470668156175,1.5220797192932167,12,-0.3149986267089844,-2.069997787475586,-6.744999885559082,-7.454999923706055,-2.700000762939453,1,-0.02249997854232777,-2.298233872964671,62.95000076293945,-3.849308912287997,63.099998474121094,1.3871070949535056,63.2400016784668,-0.02249997854232777
5430,2004-12-22,63.47000122070313,64.0,63.20000076293945,63.52999877929688,4485900.0,-0.00828123092651356,-1.6666709052299,-0.057689909401019694,52.99436416340701,64.00241573871601,0.3156559185238734,-1.2152007560535125,-4.792028337546476,-5.4844385583612905,31.236671758755087,0.7999992370605469,1.8805803303560396,0.8640008926391687,-1.9766621426198512,3.7046639278981814,-0.5563306249903448,2.284332410268675,1.0917899242968545,54.802432790080026,-6.3205589528767305,1.4203315176295073,12,0.21500015258788352,-1.539999008178718,-5.712501525878913,-6.925001144409187,-1.2299995422363352,2,-0.014179951293042392,1.288456882954907,64.0,-2.298233872964671,62.95000076293945,-3.849308912287997,63.099998474121094,-0.014179951293042392
5431,2004-12-23,64.15000152587889,64.48000335693361,63.22999954223633,63.38999938964844,4399000.0,0.010713727620883517,-1.3148179544780798,-12.667217700915328,62.44187578373152,63.3713911136187,-0.43869615732391054,-1.690464644665873,-5.289550667095014,-6.102477655634061,32.74648854291685,1.2500038146972798,1.962309009070374,1.3590011596679545,-1.3702013871042453,4.088203706440147,-0.005600113718145394,2.7236024330540545,-1.650001525878892,83.33326911294822,20.107000644467675,1.3646012733860977,12,-0.4650001525878764,-2.219999313354478,-6.0500011444091655,-7.605001449584947,-1.62000274658201,3,-0.03164462269225654,-1.6666709052299,63.47000122070313,1.288456882954907,64.0,-2.298233872964671,62.95000076293945,-0.03164462269225654
5432,2004-12-27,63.59000015258789,64.63999938964844,63.36999893188477,64.12000274658203,4417600.0,-0.008729561340151903,-1.6185440516594085,-0.6973698740149706,54.39229495546539,62.00757203459635,0.07249217667833818,-0.9109642381194334,-4.517900686502088,-5.486335854612655,34.20313306058033,1.2700004577636648,1.887796061063554,0.6299997329711928,-1.8317586780446646,3.0917581439870574,-0.6008794725367324,1.860878938479125,-1.050400085449219,42.622930316036324,-18.731699951656665,1.2308792055079318,12,0.095001220703125,-1.6599979400634766,-5.342499732971191,-7.045000076293945,-0.9399986267089915,0,-0.02233058625939932,-1.3148179544780798,64.15000152587889,-1.6666709052299,63.47000122070313,1.288456882954907,64.0,-0.02233058625939932
5433,2004-12-28,64.59999847412111,64.93000030517578,63.459999084472656,63.65999984741211,5196200.0,0.0158829740385229,-1.19403142285345,-1.773573634093177,65.75504018586344,61.47481585979689,-0.9338075186849721,-1.704336261287736,-5.339480699293723,-6.4105983309077885,36.03087564061758,1.470001220703125,1.6736084480329154,1.4469982147216953,-0.8836863107673878,3.7776827402107784,0.2816559519771573,2.6123404774662333,-1.9763824340820477,84.43386805099523,20.628243699307035,1.1653422627445416,12,-0.8849983215332173,-2.639997482299819,-6.462497711181655,-8.054998397827163,-2.4599990844726705,1,-0.01609902670890484,-1.6185440516594085,63.59000015258789,-1.3148179544780798,64.15000152587889,-1.6666709052299,63.47000122070313,-0.01609902670890484
5434,2004-12-29,64.76000213623047,64.84999847412111,64.12000274658203,64.30000305175781,3395200.0,0.002476836933261728,1.2812660189544642,0.48936144309396007,61.34229129522468,61.18152684208823,-1.152278353293461,-1.5732604294586778,-5.350777482597643,-6.462308045898119,37.957391700818,0.7299957275390767,1.4945026044434613,1.3710018157958999,-0.5528210635911108,3.2948246951829034,0.40909037610239807,2.3329132554894016,-1.9980030402832085,90.17351364581518,25.844853032175195,0.9619114396935029,12,-1.0450019836425781,-2.8000011444091797,-6.632501602172852,-8.215002059936523,-2.0100021362304688,2,-0.04910438851571175,-1.19403142285345,64.59999847412111,-1.6185440516594085,63.59000015258789,-1.3148179544780798,64.15000152587889,-0.04910438851571175
5435,2004-12-30,64.27999877929689,64.88999938964844,64.22000122070311,64.83000183105469,2251500.0,-0.007412034297402226,1.0000000000000424,-1.1956611878658905,49.62516485540203,59.62472628388653,-0.6216394737918307,-0.8767283820046714,-4.72490123920268,-5.866601246510655,39.85263919706923,0.6699981689453267,1.3276512620736156,0.724998474121108,-0.8593267243656157,2.3093236726078388,-0.067164125122261,1.5171610733644698,-1.3879196107959189,61.76463328434151,1.8186114093343306,0.7921625992433649,12,-0.5649986267089986,-2.1699981689453267,-6.179998397827163,-7.734998703002944,-1.12999725341799,3,-0.04635967017466924,1.2812660189544642,64.76000213623047,-1.19403142285345,64.59999847412111,-1.6185440516594085,63.59000015258789,-0.04635967017466924
5436,2004-12-31,64.15000152587889,64.84999847412111,64.05999755859375,64.16000366210939,2952300.0,-0.0020223593012864693,-7.315358361774893,0.018185601331720893,51.55763785937308,58.57474798264944,-0.3899961562729075,-0.6866370573394249,-4.440119388751569,-5.631179855442731,40.373225324989065,0.790000915527358,1.0652403045657053,0.5345010757446147,-1.0433391620809118,2.112341313570141,-0.25441904316815567,1.323421194657378,-1.1356470891774322,50.000122265829226,-6.674559933676981,0.7889201189127641,12,-0.2800006866454936,-1.7300014495849467,-6.012501716613755,-7.605001449584947,-1.12000274658201,4,-0.02977396417740652,1.0000000000000424,64.27999877929689,1.2812660189544642,64.76000213623047,-1.19403142285345,64.59999847412111,-0.02977396417740652
5437,2005-01-03,64.27999877929689,64.68000030517578,63.6500015258789,64.19999694824219,6657100.0,0.0020264575265138696,1.3408933277847297,-7.998474446965726,52.519069120575416,57.26500220492832,-0.3743776144791866,-0.6723222332386882,-4.341963336233633,-5.674684038013744,40.202343997612964,1.029998779296882,0.9408796164396946,0.5509983062744297,-0.8581283338142498,1.9601249463631092,-0.1535650137699065,1.2555616263187659,-1.1507055904869716,55.78224584276291,2.3935695528468273,0.7045633200443393,1,-0.4099979400634908,-1.859998703002944,-6.122498512268081,-7.734998703002944,-2.1899986267089986,0,-0.027224642707423974,-7.315358361774893,64.15000152587889,1.0000000000000424,64.27999877929689,1.2812660189544642,64.76000213623047,-0.027224642707423974
5438,2005-01-04,63.2599983215332,64.58000183105469,62.79999923706055,64.44999694824219,7729200.0,-0.015868084585157205,1.4551617816900853,-14.87464238031397,42.31841960711816,54.77179531401785,0.7758044903083317,0.39967298412271646,-3.050022188655092,-4.567335839594421,39.59498574568598,1.7800025939941406,0.815649019149923,-0.489002037048337,-1.8569495826276494,0.8789455085309683,-1.1729758098379932,0.1949717357413192,1.6700019836425781,22.00952396597071,-26.791018495603648,0.6839737727896528,1,0.6050014495849609,-0.8399982452392578,-5.034997940063477,-6.714998245239258,-0.479999542236321,1,-0.009642693832425664,1.3408933277847297,64.27999877929689,-7.315358361774893,64.15000152587889,1.0000000000000424,64.27999877929689,-0.009642693832425664
5439,2005-01-05,62.2599983215332,63.45000076293945,62.25,62.9000015258789,7482600.0,-0.015807777845918913,-2.6363667890067335,0.5378184394343923,41.28063646195673,53.47027001385672,1.6796634790801264,1.5010474881381697,-1.7998912707532781,-3.4774116992490818,38.5833494141192,1.2000007629394531,0.7156300390665891,-1.5045019149780288,-2.791236248357663,-0.2177675815984017,-2.1478690816678494,-0.8611347482882152,2.627401962280274,0.37872438805883885,-47.01804324596674,0.6433671666898144,1,1.3300018310546875,0.19500160217285156,-3.999998092651367,-5.714998245239258,1.1599998474121094,2,-0.0019273841169260564,1.4551617816900853,63.2599983215332,1.3408933277847297,64.27999877929689,-7.315358361774893,64.15000152587889,-0.0019273841169260564
5440,2005-01-06,62.84000015258789,63.63000106811523,62.2400016784668,62.6500015258789,6623200.0,0.009315802227609193,-1.7524786131097247,-0.2968713678601588,47.37531901771081,51.796208150965526,1.1185226090527465,0.9517267047384479,-2.173636943023041,-3.9857174572345357,37.48180349076634,1.3899993896484304,0.6051776575226171,-0.9130001068115234,-2.2296329194389557,0.4036327058159159,-1.5713165131252396,-0.2546837004978073,1.941904119873044,22.988475507713318,-27.004084373422387,0.6583164063137188,1,0.7450008392333984,-0.38500022888183594,-4.579999923706055,-6.295000076293945,0.4099998474121094,3,-0.0014322112089329986,-2.6363667890067335,62.2599983215332,1.4551617816900853,63.2599983215332,1.3408933277847297,64.27999877929689,-0.0014322112089329986
5441,2005-01-07,62.97000122070313,63.61000061035156,62.36000061035156,63.25,5381400.0,0.0020687630139970548,1.5,-1.473688437368149,49.145878823970584,51.21327302524388,0.8979667353892538,0.7532323069108244,-2.1270804603918663,-4.045891716330544,36.00574223932573,1.25,0.4053456373729247,-0.714999008178701,-2.0465517957176687,0.6165537793602667,-1.3807754019481777,-0.04922261440921716,1.659388896118152,29.9180308646707,-22.237703305951538,0.6657763937694821,1,0.614999771118157,0.019998550415031957,-4.395000457763679,-6.425001144409187,0.7199974060058452,4,0.002858508840501539,-1.7524786131097247,62.84000015258789,-2.6363667890067335,62.2599983215332,1.4551617816900853,63.2599983215332,0.002858508840501539
5442,2005-01-10,63.63999938964844,64.34999847412111,62.709999084472656,62.7400016784668,6876700.0,0.010639958011069872,-2.4166550769096573,-3.2142915531335965,54.24353343208689,49.934216719268704,0.26351861535603405,0.0619974607989775,-2.621990501758262,-4.661896104906582,34.70725275726248,1.6399993896484517,0.4123266741770806,-0.029500770568844814,-1.3552697171307244,1.2962681759930348,-0.6923852438497846,0.633383702712095,0.8460274208715788,59.828958114952805,3.333988668767475,0.6628844732809388,1,-0.07499885559082031,-0.23999977111816406,-3.7099990844726562,-6.104999542236328,-0.2999992370605469,0,-0.009585176244529925,1.5,62.97000122070313,-1.7524786131097247,62.84000015258789,-2.6363667890067335,62.2599983215332,-0.009585176244529925
5443,2005-01-11,63.77999877929688,64.40000152587889,63.25,63.27000045776367,8282700.0,0.002199864723305023,-3.1818295313464,0.5666662428103449,48.47644609759711,48.50467836397675,-0.005621131083323405,-0.09632995887066187,-2.593915465237423,-4.748615215430938,33.35554263958399,1.150001525878892,0.2693569449143496,0.1189987182617287,-1.2013668608102464,1.4393642973337037,-0.5411840712742659,0.7791815077977162,-1.5399971008300852,71.29616711200985,15.878754068350034,0.6601827895359892,1,-0.21499824523926492,-0.37999916076660867,-3.3224983215332102,-5.779998779296882,-1.4300003051757884,1,-0.026497313563097258,-2.4166550769096573,63.63999938964844,1.5,62.97000122070313,-1.7524786131097247,62.84000015258789,-0.026497313563097258
5444,2005-01-12,64.87000274658203,64.93000030517578,63.63999938964844,63.77000045776367,7878800.0,0.01709005939396424,1.1147600956803152,2.1568743314907737,58.99743170079455,49.54604134679815,-1.2051108690209915,-1.2081070757461987,-3.463284849171977,-5.791393084172967,31.75448964455132,1.2900009155273438,0.2802004697870899,1.1835025787353501,-0.211304754736517,2.5783099122072173,0.4860989119994201,1.8809062454712873,-2.5868010711669953,97.76960634856707,40.52809048102171,0.6974036667359352,1,-1.2850017547607422,-1.4650020599365234,-4.337502479553223,-6.870002746582031,-2.8700027465820312,2,-0.032218342512638,-3.1818295313464,63.77999877929688,-2.4166550769096573,63.63999938964844,1.5,62.97000122070313,-0.032218342512638
5445,2005-01-13,63.88999938964844,65.23999786376953,63.5,64.58999633789061,9511400.0,-0.015107188460620646,-1.3513552524408978,-0.6363595379370725,48.39107777346589,49.194201337252906,-0.31988615608633353,-0.21137561585044295,-2.2475639531551366,-4.766987755056022,30.50731077576626,1.7399978637695312,0.06856744662838565,0.1859992980957017,-1.2098509856048025,1.581849581796213,-0.511925843754554,0.8839244399459574,-1.500925769042972,53.12500827843078,-0.7823650116792322,0.6979251418502546,1,-0.14999961853027344,-0.14999961853027344,-3.2024993896484375,-5.8899993896484375,-2.25,3,-0.007356412978449245,1.1147600956803152,64.87000274658203,-3.1818295313464,63.77999877929688,-2.4166550769096573,63.63999938964844,-0.007356412978449245
5446,2005-01-14,63.81000137329102,64.38999938964844,62.77000045776367,64.09999847412111,9177500.0,-0.0012521211006675248,2.724140047793514,0.4142833787466126,51.447375289615636,49.07512424492404,-0.32764439404253665,-0.09115890303448992,-2.0426849170326093,-4.655056590908615,29.437238456215532,1.6199989318847656,-0.11142560506986854,0.07750129699707742,-1.301635529212568,1.456638123206723,-0.6120671161077453,0.7670697101019002,-1.2498722980957169,43.47837231463305,-11.366631171343613,0.6895684131048226,1,-0.07000160217285867,-0.07000160217285867,-3.1225013732910227,-5.810001373291023,-2.470001220703132,4,-0.008776075242734938,-1.3513552524408978,63.88999938964844,1.1147600956803152,64.87000274658203,-3.1818295313464,63.77999877929688,-0.008776075242734938
5447,2005-01-18,64.16000366210939,64.30000305175781,63.22999954223633,63.65999984741211,5728000.0,0.005485069445005042,1.7435896181892485,-1.7241683219110577,46.830013159037485,49.57641241735952,-0.7783051040022784,-0.3770057963928082,-2.2756714418990214,-4.978430518156273,28.810362445851084,1.0700035095214844,-0.14879764272206586,0.3745033264160327,-0.9835996709874024,1.7326063238194678,-0.30454817228567777,1.0535548251177502,-1.439082459599632,56.27549247484595,4.959578442787468,0.6790514987017159,1,-0.42000389099122515,-0.42000389099122515,-2.800005912780783,-5.990005493164084,-2.26000213623049,1,-0.007325514472780181,2.724140047793514,63.81000137329102,-1.3513552524408978,63.88999938964844,1.1147600956803152,64.87000274658203,-0.007325514472780181
5448,2005-01-19,63.47999954223633,64.09999847412111,63.29999923706055,64.0,4978100.0,-0.010598567348191201,1.2222281091218794,-1.0399929810105524,41.42090625011195,49.59199794937677,-0.07131108304460554,0.36337055993292466,-1.5376555978986417,-4.273086794437916,28.14960927693555,0.8600044250488423,-0.21405801928244017,-0.332000732421875,-1.6412660212340455,0.9772645563902955,-0.9866333768279674,0.32263191198421026,-0.7099990844726562,28.74493239330033,-16.926415526817053,0.6546326444060858,1,0.26000022888183594,0.26000022888183594,-1.7499990463256836,-5.299999237060547,-0.6699981689453054,2,-0.0022054094306552807,1.7435896181892485,64.16000366210939,2.724140047793514,63.81000137329102,-1.3513552524408978,63.88999938964844,-0.0022054094306552807
5449,2005-01-20,62.56000137329102,63.95000076293945,62.56000137329102,63.63000106811523,7037900.0,-0.014492724883105712,-1.5981304412928832,2.057689909400992,39.11394782753144,48.67406781713462,1.000981710173967,1.2331821329115726,-0.5494749362993119,-3.3411444381002653,26.96522913968898,1.3899993896484304,-0.328911144332686,-1.1799989700317326,-2.5994734193573876,0.23947547929392954,-1.8897361946945566,-0.47026174536890153,2.6799964904785085,0.0,-41.833111635447835,0.7097372246628307,1,1.2399978637695241,1.1799983978271413,-0.6825008392334055,-4.3800010681152415,-0.9500007629394602,3,-0.003356823762148853,1.2222281091218794,63.47999954223633,1.7435896181892485,64.16000366210939,2.724140047793514,63.81000137329102,-0.003356823762148853
5450,2005-01-21,62.56999969482422,63.34000015258789,62.4000015258789,62.65999984741211,7119400.0,0.00015981971409395612,-3.3721223197096144,0.08411231612797533,39.84575495150254,47.64072072019373,1.060141297135445,1.2145725885536507,-0.48235410141644763,-3.3283211514225712,25.648084392729732,0.9399986267089915,-0.284528775308857,-1.1250005722045913,-2.6347104423669805,0.38470929795779796,-1.8798555072857823,-0.3701456371233931,2.616398239135748,8.542630725407005,-30.92488870047187,0.7548549350811949,1,1.25,1.1700000762939453,-0.1699981689453125,-4.134998321533203,-0.3299980163574219,4,-0.009109792194411215,-1.5981304412928832,62.56000137329102,1.2222281091218794,63.47999954223633,1.7435896181892485,64.16000366210939,-0.009109792194411215
5451,2005-01-24,62.11999893188477,63.22000122070313,61.68999862670898,62.66999816894531,7807900.0,-0.00719195725002808,-1.1702166802390526,6.111092273131782,36.666683934822416,45.687737442719886,1.5387001556671223,1.586008367835781,0.0566009870720805,-2.8623546663428243,24.143384174112263,1.5300025939941548,-0.15962520203944308,-1.4735012054443288,-3.121074925279295,0.17407251439063742,-2.297288065361819,-0.6497143455268457,2.9549431457519475,16.47507954580383,-20.064192186293006,0.8237868599174833,1,1.344999313354485,1.344999313354485,0.4850025177001882,-3.684997558593757,-0.6800003051757955,0,-0.007726972802473142,-3.3721223197096144,62.56999969482422,-1.5981304412928832,62.56000137329102,1.2222281091218794,63.47999954223633,-0.007726972802473142
5452,2005-01-25,62.16999816894531,63.59000015258789,61.90999984741211,62.36000061035156,7659600.0,0.0008048814861598697,-3.7324013281610986,0.3454594635834667,42.35624948838711,45.00771559725211,1.4061212994765953,1.5011355566966813,0.08056260964921336,-2.896733696228374,22.29163893465057,1.6800003051757812,-0.12510758850517334,-1.3525018692016602,-3.1188180680685633,0.4138143296652501,-2.235659968635119,-0.4693437697682086,2.7018473016357376,19.91699471482378,-17.697620885720305,0.8831580994334549,1,1.2950000762939453,1.2950000762939453,0.43500328063964844,-3.734996795654297,-0.1999969482421804,1,-0.013350459076770793,-1.1702166802390526,62.11999893188477,-3.3721223197096144,62.56999969482422,-1.5981304412928832,62.56000137329102,-0.013350459076770793
5453,2005-01-26,63.56000137329102,63.84000015258789,62.5,62.540000915527344,9057200.0,0.022358102706846017,-1.4363588443572075,-5.368354481207875,58.64362363201222,44.96840358960962,-0.02052919423631039,0.03080275898469864,-1.220704281492445,-4.27197658304658,20.068432126756345,1.6700019836425781,-0.07935149827518018,0.08950119018555114,-1.6029414615943196,1.7819438419654219,-0.7567201357043771,0.9357225160754865,1.12093328665771,82.74340615009675,38.74904590272925,0.8462213258899346,1,-0.09500312805176492,-0.09500312805176492,-0.9149999618530344,-5.125000000000007,-1.520000457763679,2,-0.026117051786435086,-3.7324013281610986,62.16999816894531,-1.1702166802390526,62.11999893188477,-3.3721223197096144,62.56999969482422,-0.026117051786435086
5454,2005-01-27,61.58000183105469,62.790000915527344,61.1500015258789,62.11000061035156,16790800.0,-0.031151659840403356,-1.3597123881661861,-0.5196064131764037,42.9372367508907,44.362421253767934,1.613368313817574,1.8554809395401506,0.8284653512650237,-2.28251294080021,18.178546390194196,2.4099998474121236,-0.18419921049882504,-1.7314983367919936,-3.5092123479147403,0.04621567433075313,-2.6203553423533634,-0.8426413312306238,2.9214766668996646,15.98514961704129,-29.39951998774978,0.888857005561373,1,1.1899986267089844,1.6149978637695312,1.1574993133544922,-3.145000457763672,0.529998779296875,3,0.019974009510601354,-1.4363588443572075,63.56000137329102,-3.7324013281610986,62.16999816894531,-1.1702166802390526,62.11999893188477,0.019974009510601354
5455,2005-01-28,61.29999923706055,61.86000061035156,60.16999816894531,61.41999816894531,11157700.0,-0.004546972810464234,2.3799919891663013,0.2264136005067081,40.79382617030515,43.17869357384456,1.662134467807185,2.003503157075116,1.1783894883393486,-2.000805545064054,16.429615708785512,1.69000244140625,-0.26019563810676516,-1.8625009536743136,-3.79152554062091,0.06652363327227562,-2.8270132471476046,-0.8979886602010154,2.9333611031277655,30.790203197483756,-15.867191904888635,0.9645122934732947,1,0.9350013732910156,1.404998779296875,1.507502555847168,-2.8649978637695312,0.4500007629394531,4,0.005057118713691633,-1.3597123881661861,61.58000183105469,-1.4363588443572075,63.56000137329102,-3.7324013281610986,62.16999816894531,0.005057118713691633
5456,2005-01-31,62.2400016784668,62.27000045776367,61.4900016784668,61.72000122070313,7993700.0,0.015334460898948077,1.6896601619278757,-4.333375719235723,42.50537793826163,42.69817854931391,0.5319471543701368,0.9624150437896333,0.3197060329789565,-2.9345778597556205,14.696194842450009,0.970001220703125,-0.5129079294478629,-0.8269985198974581,-2.7392215287115675,1.0852244889166585,-1.78311002430452,0.12911298450959663,1.587022444597217,56.40333489593782,10.940633754530452,0.9561115044070574,1,-0.10500335693358664,0.464996337890625,0.567500114440918,-3.8050003051757812,-1.1100006103515696,0,0.0,2.3799919891663013,61.29999923706055,-1.3597123881661861,61.58000183105469,-1.4363588443572075,63.56000137329102,0.0
5457,2005-02-01,62.52999877929688,62.849998474121094,61.97999954223633,61.9900016784668,8317900.0,0.004659336327274222,-2.1071314228104714,1.0384550489674929,43.414129233242896,42.91964776966179,-0.015177700383809167,0.563480053951146,0.1093042742825503,-3.201905517812172,13.336572753169273,0.8699989318847656,-0.600125565327545,-0.4495014190673743,-2.2867026620950597,1.387699823960311,-1.3681020405812205,0.46909920244647196,0.9313227483552637,64.30515898547836,21.196867269174867,0.9186006215138444,2,-0.4699993133544993,0.17499923706053977,0.27750301361083274,-4.0949974060058665,-1.5,1,-0.017431635596781625,1.6896601619278757,62.2400016784668,2.3799919891663013,61.29999923706055,-1.3597123881661861,61.58000183105469,-0.017431635596781625
5458,2005-02-02,62.6500015258789,63.11000061035156,61.95000076293945,62.43000030517578,6612000.0,0.0019191228038493158,1.0350885411786752,0.40741185529502166,36.97184202160758,42.68163601344803,-0.2964745601097505,0.4168045089783945,0.07838000457920913,-3.270208650982177,13.063076994874102,1.1599998474121094,-0.7197728537195474,-0.2989988327026438,-2.1368465618398247,1.53884889643453,-1.2179226972712343,0.6199250318659466,0.4821876659025648,84.35378562976163,46.17035165407064,0.9189238645685873,2,-0.6450023651122976,0.05499649047852273,0.1575002670288157,-4.2150001525878835,-2.8400001525878764,2,-0.010853955125521897,-2.1071314228104714,62.52999877929688,1.6896601619278757,62.2400016784668,2.3799919891663013,61.29999923706055,-0.010853955125521897
5459,2005-02-03,62.13999938964844,62.70000076293945,61.7400016784668,62.22999954223633,5444500.0,-0.00814049678865203,-1.157312039501601,-0.4090893327784846,39.130449204885444,42.60215759715724,0.16504074739761165,0.9669307207292945,0.657574441061179,-2.720847289348633,13.540995765563174,0.9599990844726562,-0.8517997590216879,-0.8030010223388686,-2.6510747894980966,1.0450727448203594,-1.727037905918479,0.12103586124074184,0.970001220703125,67.00678859847619,29.44462592824685,0.9240368835796132,2,-0.13500022888183594,0.5649986267089844,0.6975011825561523,-3.674999237060547,-1.7099990844726562,3,-0.0016092448520003133,1.0350885411786752,62.6500015258789,-2.1071314228104714,62.52999877929688,1.6896601619278757,62.2400016784668,-0.0016092448520003133
5460,2005-02-04,62.75,63.2400016784668,61.65999984741211,61.86000061035156,7795700.0,0.009816553207967704,-1.4496135034273108,-9.888865341414826,43.82284537739876,43.39728664633238,-0.46571677402445744,0.368747697469999,0.13882085452283377,-3.2942482020127954,13.651873957458388,1.5800018310546875,-0.8786427478843493,-0.18850040435791016,-2.0380678750648826,1.6610670663490623,-1.1132841397113964,0.7362833309955761,-2.5800018310546875,71.99990408761161,33.7326005639854,0.9247837353534859,2,-0.7450008392333984,-0.045001983642578125,0.08750057220458984,-4.284999847412109,-4.1399993896484375,4,-0.010199193460532885,-1.157312039501601,62.13999938964844,1.0350885411786752,62.6500015258789,-2.1071314228104714,62.52999877929688,-0.010199193460532885
5461,2005-02-07,63.1500015258789,63.18999862670898,62.4000015258789,62.77000045776367,4202700.0,0.0063745263088270665,2.4348053240453855,0.4269677850738,44.14831592189548,43.59640513894443,-0.7870099576737459,-0.018000104949912554,-0.17952323944855664,-3.651918737155718,13.768744144619955,0.7899971008300781,-0.8017563536405348,0.20250110626219708,-1.6494619832752804,2.0544641957996745,-0.7234804385065416,1.1284826510309358,-2.9186032867431564,94.30379441219884,55.90549773260185,0.925981544768737,2,-1.1450023651122976,-0.44500350952147727,-0.23750114440917258,-4.6850013732910085,-5.170001983642571,0,-0.022169461473491414,-1.4496135034273108,62.75,-1.157312039501601,62.13999938964844,1.0350885411786752,62.6500015258789,-0.022169461473491414
5462,2005-02-08,63.02999877929688,63.5,62.84000015258789,63.29999923706055,5840800.0,-0.0019002809767604267,-1.0307759121560158,-0.7105255232645632,47.21189503215547,42.32621307229367,-0.5947292726710458,0.05687581131434882,0.03016325116909968,-3.490491697033697,13.024848057975893,0.6599998474121094,-0.7339790079235229,0.11299839019775959,-1.7108229723852375,1.9368197527807638,-0.7989122910937425,1.0249090714892617,-2.738428471374519,74.45645751484972,33.39799153545076,0.9119106812915013,2,-1.1949996948242259,-0.32500076293946023,0.11500167846678977,-4.5649986267089915,-4.079998016357429,1,-0.030144339964761957,2.4348053240453855,63.1500015258789,-1.4496135034273108,62.75,-1.157312039501601,62.13999938964844,-0.030144339964761957
5463,2005-02-09,62.09000015258789,63.13999938964844,62.02999877929688,63.06999969482422,5673700.0,-0.014913511739076069,-1.0181787285987391,3.6296217804717044,47.09517585304802,42.788206305866716,0.12831472226979201,0.910451593128144,1.0336856584598237,-2.5121982345404774,12.456183579580268,1.1100006103515554,-0.614873875574034,-0.7425003051757812,-2.554530229653267,1.0695296193016972,-1.648515267414524,0.16351465706296153,-1.670092656982419,23.36957986503436,-21.937253210135943,0.9060149622387409,2,-0.2550010681152344,0.6149978637695312,1.0550003051757812,-3.625,-3.229999542236328,2,-0.0170720143450801,-1.0307759121560158,63.02999877929688,2.4348053240453855,63.1500015258789,-1.4496135034273108,62.75,-0.0170720143450801
5464,2005-02-10,62.77999877929688,63.1500015258789,62.0099983215332,62.31000137329102,6622600.0,0.011112878483061639,-1.1308401219272655,-0.4795894138208882,51.19725655348446,43.94414301510886,-0.41746431387245053,0.05886491074731737,0.4391049487703427,-3.15678655432945,11.364942281180298,1.140003204345696,-0.5434299774657276,0.05199851989746662,-1.4855548437873054,1.5895518835822458,-0.7167781619449229,0.8207752017398562,-2.2368875835156317,60.869502119852356,10.46147112900374,0.7687766818423891,2,-0.28499794006348367,-0.07500076293946023,0.3625011444091726,-4.3149986267089915,-4.709999084472663,3,-0.047308019492750986,-1.0181787285987391,62.09000015258789,-1.0307759121560158,63.02999877929688,2.4348053240453855,63.1500015258789,-0.047308019492750986
5465,2005-02-11,63.41999816894531,64.0,62.68000030517578,62.81000137329102,8593100.0,0.010194319880418412,-2.034485782561989,1.2978726858051746,57.254451503802116,45.58292896683558,-0.8103320132141434,-0.6515568435264214,-0.12573119266841104,-3.757731373144594,9.705094353530564,1.3199996948242188,-0.7121241822284503,0.7154979705810547,-0.7604073334052259,2.1914032745673424,-0.02245468141208562,1.453450622574195,-2.758611420995315,70.85420392702625,15.486582556029923,0.7379526519931439,2,-0.5899982452392578,-0.7150001525878906,-0.39749813079833984,-4.954998016357422,-5.239997863769531,4,-0.04714597839950163,-1.1308401219272655,62.77999877929688,-1.0181787285987391,62.09000015258789,-1.0307759121560158,63.02999877929688,-0.04714597839950163
5466,2005-02-14,63.25,63.88999938964844,63.15999984741211,63.38999938964844,5326900.0,-0.0026805136211522917,-3.5625014901175405,-0.22950840175852483,55.94714045045311,46.97548576874783,-0.5386430907754658,-0.5540711985998712,0.05517346524625566,-3.533463170673059,8.9871937144805,0.7299995422363281,-0.5778896460730607,0.5734998703002958,-0.8337494304732616,1.980749171073846,-0.13012478008648287,1.2771245206870745,-2.3882964569270015,62.31158957725905,2.358094586898467,0.7036246503867766,2,-0.4200000762939453,-0.5450019836425781,-0.22999954223632812,-4.784999847412109,-4.3899993896484375,0,-0.07335967414463929,-2.034485782561989,63.41999816894531,-1.1308401219272655,62.77999877929688,-1.0181787285987391,62.09000015258789,-0.07335967414463929
5467,2005-02-15,63.68999862670898,64.16999816894531,63.099998474121094,63.25,5856400.0,0.006956500027019308,-1.8918845077247444,-3.1428610354222926,50.799490623263836,48.51189116893185,-0.8904297360569231,-1.0868080458410674,-0.33859970537221784,-3.916082233207412,8.33087743261898,1.0699996948242188,-0.3702431470781349,1.0369987487792898,-0.2786573061073412,2.3526548036659207,0.3791707213359743,1.6948267762226052,-2.6399972962203577,77.77779740070716,19.85168507904183,0.657828027443316,2,-0.7749996185302663,-0.9850006103515554,-0.4024982452392507,-4.614997863769524,-4.709999084472649,1,-0.08965299430981788,-3.5625014901175405,63.25,-2.034485782561989,63.41999816894531,-1.1308401219272655,62.77999877929688,-0.08965299430981788
5468,2005-02-16,63.34000015258789,63.88999938964844,63.02999877929688,63.38000106811523,5333600.0,-0.005495344350255782,-1.6060479955611389,-0.09091145539823228,63.53844068178586,51.22389022192078,-0.48306098175997647,-0.7882497210759141,0.027107974037846816,-3.5032910114725837,7.611277735373645,0.8600006103515554,-0.24322795456660629,0.694000244140625,-0.6045071987394763,1.9925076870207263,0.04474652270057078,1.3432539655806792,-2.0403990750227337,61.57416319487983,-1.5887416645586114,0.6492537214400517,2,-0.4250011444091797,-0.6350021362304688,0.1424999237060547,-3.5799999237060547,-4.8699989318847585,2,-0.0693084840396716,-1.8918845077247444,63.68999862670898,-3.5625014901175405,63.25,-2.034485782561989,63.41999816894531,-0.0693084840396716
5469,2005-02-17,62.349998474121094,63.959999084472656,62.34000015258789,63.68000030517578,6499000.0,-0.015629960152855338,-1.4000011302819488,33.24928476063913,57.281545179277515,52.719301311018434,0.6033057564514124,0.19522150036669217,1.050975344857946,-2.447632338118993,7.8776853389851045,1.6199989318847656,-0.1640308316100132,-0.28550128936767294,-1.5903177549017897,1.0193151761664438,-0.9379095221347313,0.36690694339938545,-0.8207656292455212,0.5463569601624271,-63.955694642064586,0.6524082327670592,2,0.7399997711181641,0.3549995422363281,1.1325016021728516,-2.464998245239258,-4.090000152587891,3,-0.05597430552012095,-1.6060479955611389,63.34000015258789,-1.8918845077247444,63.68999862670898,-3.5625014901175405,63.25,-0.05597430552012095
5470,2005-02-18,62.0,62.86999893188477,61.88999938964844,62.52999877929688,7316700.0,-0.005613447998180199,-1.6133321126302274,0.3984947741587654,48.187298208532575,53.16807712064478,0.9339427218627065,0.5273658342110963,1.395364298500951,-2.0446821913585183,8.510014858656028,0.9799995422363352,-0.038092166962087504,-0.6069997787475572,-1.9423821012349975,0.7283825437398832,-1.2746909399912738,0.06069138249615946,-0.25950592919884485,4.824590756381256,-58.19436141450729,0.667691161243719,2,1.029998779296875,0.7049980163574219,1.4950008392333984,-2.114999771118164,-3.009998321533203,4,-0.06338710169638362,-1.4000011302819488,62.349998474121094,-1.6060479955611389,63.34000015258789,-1.8918845077247444,63.68999862670898,-0.06338710169638362
5471,2005-02-22,61.63999938964844,62.61000061035156,61.5099983215332,61.599998474121094,9676200.0,-0.005806461457283252,-8.99996532112637,-0.07547359935509775,43.348288005546884,52.7387874510216,1.1814681993565017,0.8954736842681967,1.7048366442162362,-1.6435047448621063,8.681937541953852,1.1000022888183594,0.09409980317958144,-0.9430004119873061,-2.3314352141184216,0.44543439014380937,-1.6372178130528638,-0.24878301092174837,2.529998779296875,4.887258480172894,-55.57435770172627,0.6942174010655585,2,1.1999988555908203,0.6399993896484375,2.1000003814697266,-1.6000003814697266,-3.4300003051757812,1,-0.05613236727341231,-1.6133321126302274,62.0,-1.4000011302819488,62.349998474121094,-1.6060479955611389,63.34000015258789,-0.05613236727341231
5472,2005-02-23,61.34000015258789,61.599998474121094,60.459999084472656,61.13999938964844,8022900.0,-0.004866957171172914,2.1666763800511806,4.999904634751097,40.46578182704594,52.00218811479913,1.3594962722994879,1.191175506522697,1.9620302603877207,-1.2848138768465631,9.617771801739037,1.1800003051757812,0.13360706067206252,-1.2014997482299776,-2.6880606781670053,0.2850611817070501,-1.9447802131984915,-0.4582192832614638,2.776798019409185,25.14288766043527,-30.962393440440813,0.7432804649685145,2,0.9749984741210938,0.8950004577636719,2.3999996185302734,-1.3000011444091797,-3.990001678466797,2,-0.04043038043800362,-8.99996532112637,61.63999938964844,-1.6133321126302274,62.0,-1.4000011302819488,62.349998474121094,-0.04043038043800362
5473,2005-02-24,61.9000015258789,62.349998474121094,60.7400016784668,61.40999984741211,6749300.0,0.009129464817377864,1.3165495267290377,2.4499990463292862,48.26591093010276,51.67648304553451,0.860164825615847,0.5274787370873497,1.364847971917932,-1.7974401320450468,10.52611827153924,1.6099967956542969,0.15076258288048905,-0.5584983825683665,-1.9899677111308165,0.8729709459940835,-1.274233046849588,0.15723628171285498,2.0705246826171972,41.142926897321225,-13.022271124040522,0.7157346642812237,2,0.41499710083008523,0.26999664306641336,1.839998245239265,-0.8550033569335866,-4.569999694824212,3,-0.047172890333803785,2.1666763800511806,61.34000015258789,-8.99996532112637,61.63999938964844,-1.6133321126302274,62.0,-0.047172890333803785
5474,2005-02-25,62.81000137329102,63.04999923706055,61.66999816894531,61.95000076293945,7347100.0,0.014701128028755672,1.0597087157530347,1.7550972744471054,50.41552212498797,50.916602003444055,-0.05043541534059415,-0.30108465648557114,0.4142573544012933,-2.652216609610903,9.93172208075591,1.3800010681152344,0.16124471964774045,0.2900014877319421,-1.0872112235482803,1.6672141990121645,-0.39860486790816907,0.9786078433720533,1.0201037502441395,90.73367375945048,37.22064828938292,0.6886063556401102,2,-0.49500274658203836,-0.6400032043457102,0.9299983978271413,-1.0800018310546946,-4.95000076293946,4,-0.0690972784221815,1.3165495267290377,61.9000015258789,2.1666763800511806,61.34000015258789,-8.99996532112637,61.63999938964844,-0.0690972784221815
5475,2005-02-28,61.61000061035156,62.36999893188477,61.22999954223633,62.16999816894531,9414800.0,-0.01910524974848582,1.3750009934116734,-0.651159489718062,40.39899276729293,49.189030038648475,0.9675666767553466,0.973229403240687,1.5853214252418368,-1.4013340377743333,8.658636612682939,1.5800018310546946,0.21547261362835002,-0.9254993438720689,-2.250901972152512,0.3999032844083743,-1.5882006580122905,-0.2627980297318473,2.085300271621101,44.401600699901174,-3.7884275525739284,0.6627013141402223,2,0.7049980163574219,0.55999755859375,2.159998893737793,0.41499900817871094,-3.5600013732910156,0,-0.054374326499446624,1.0597087157530347,62.81000137329102,1.3165495267290377,61.9000015258789,2.1666763800511806,61.34000015258789,-0.054374326499446624
5476,2005-03-01,62.2400016784668,62.6500015258789,61.4900016784668,61.4900016784668,7710600.0,0.010225629960623372,-2.093332926432273,-1.339291553133515,45.36929913728755,48.58567542909555,0.20029381405102953,0.3617768208483554,0.942779072309591,-1.9775507104765353,7.704872013969998,1.1599998474121023,0.1915690537160657,-0.2954982757568345,-1.6209009040372777,1.0299043525236087,-0.9581995898970561,0.3672030383833871,1.3258871316058674,68.72596483114442,22.872894722677955,0.6627013141402223,3,-0.030002593994140625,-0.07000350952148438,1.5399980545043945,-0.21500205993652344,-3.490001678466797,1,-0.05221722224220959,1.3750009934116734,61.61000061035156,1.0597087157530347,62.81000137329102,1.3165495267290377,61.9000015258789,-0.05221722224220959
5477,2005-03-02,61.43999862670898,62.5,61.0,61.90999984741211,7976300.0,-0.012853519122487334,-1.2222247339598864,-0.6266682942708428,46.12633150676457,46.65099663187096,0.723672019601068,1.1340775751278613,1.7251995720235769,-1.111582713213167,7.492518335174683,1.5,0.023969468676270367,-1.041001319885261,-2.4540961304660414,0.37209349069551934,-1.7475487251756547,-0.3344539145948673,2.0016545943396835,30.30293021903951,-17.634306824169734,0.7065474052903907,3,0.770000457763679,0.7299995422363352,2.0249996185302805,0.5850009918212962,-2.759998321533196,2,-0.052571608307819595,-2.093332926432273,62.2400016784668,1.3750009934116734,61.61000061035156,1.0597087157530347,62.81000137329102,-0.052571608307819595
5478,2005-03-03,61.97000122070313,62.27000045776367,61.43999862670898,61.959999084472656,7830600.0,0.00862634449610411,1.7213147559847144,-0.02128108564380416,45.07899618345024,45.29515785455682,-0.023581629710477614,0.5802697416402722,1.188246202677206,-1.557657919790941,7.545558627290706,0.8300018310546946,-0.11846200273149776,-0.4769987106323157,-1.9056096389074355,0.9516122176428041,-1.1913041747698756,0.23730675350524422,1.3523858348824902,47.31715032704098,0.9737979327200605,0.7143054641375611,3,-0.21500205993653054,0.1999969482421804,1.4949970245361257,0.05499839782714133,-2.6399993896484446,3,-0.07455224553131967,-1.2222247339598864,61.43999862670898,-2.093332926432273,62.2400016784668,1.3750009934116734,61.61000061035156,-0.07455224553131967
5479,2005-03-04,62.040000915527344,62.5,61.43999862670898,62.33000183105469,6838500.0,0.001129573881641699,2.3650983953981455,-28.993897787927533,40.992189336382445,44.49570131320681,-0.15888756636817902,0.5295443042920525,1.0781160325815193,-1.5459839271850555,7.3244550436888485,1.0600013732910227,-0.24757842605896485,-0.4019990921020522,-1.8358244875772058,1.0318263033731014,-1.118911789839629,0.3149136056355246,1.1678906212137576,63.03030022795713,18.970008388608463,0.7169126977375784,3,-0.2850017547607422,0.12999725341796875,1.424997329711914,0.05999755859375,-1.4599990844726562,4,-0.07591874621158878,1.7213147559847144,61.97000122070313,-1.2222247339598864,61.43999862670898,-2.093332926432273,62.2400016784668,-0.07591874621158878
5480,2005-03-07,62.11000061035156,62.70000076293945,61.59000015258789,62.290000915527344,5231400.0,0.0011282993841268407,1.220001220703125,0.6206887479940018,42.460326671073425,44.397038942709756,-0.23651480837665417,0.4312494437326393,0.9850579204184129,-1.529560930152698,7.590972992904104,1.1100006103515625,-0.4662874364696208,-0.299999427795413,-1.73344886706127,1.133450011470444,-1.0167241474283415,0.4167252918375155,0.9879752282988008,65.29412424687811,22.569982482265125,0.7167247196329288,3,-0.35500144958496094,0.05999755859375,0.8724994659423828,-0.01000213623046875,-1.6399993896484304,0,-0.0684269837101189,2.3650983953981455,62.040000915527344,1.7213147559847144,61.97000122070313,-1.2222247339598864,61.43999862670898,-0.0684269837101189
5481,2005-03-08,61.75,62.290000915527344,61.59000015258789,61.90999984741211,4059800.0,-0.005796177858860996,-1.9166726271368286,0.8888865341414827,37.032107174530985,44.01551953687476,0.15726880902377616,0.7177891113873827,1.2954196640855073,-1.0734960286004878,7.871893903267973,0.7000007629394531,-0.5884943835573395,-0.5899999618530245,-2.0079443439417375,0.8279444202356885,-1.2989721528973845,0.11897222919133554,1.2424567684832581,44.11762725936564,5.586807633067274,0.7089721910443566,3,0.14500045776367188,0.5649986267089844,0.7199993133544922,0.36499977111816406,-2.0800018310546875,1,-0.05991904069537579,1.220001220703125,62.11000061035156,2.3650983953981455,62.040000915527344,1.7213147559847144,61.97000122070313,-0.05991904069537579
5482,2005-03-09,61.13000106811523,61.790000915527344,60.93999862670898,61.459999084472656,5789800.0,-0.01004046853254692,-1.394362867566044,2.062489569177261,35.741955426659956,42.62396892538112,0.8318216608229889,1.2523555264010966,1.8756051217162053,-0.344255301364754,8.680250359283004,0.8500022888183665,-0.6258173516010501,-1.1149990081787209,-2.591673021697545,0.36167500534010344,-1.8533360149381295,-0.3766620014193123,1.7611573930076077,10.795580158396398,-23.795105886637216,0.738337006759411,3,0.8649978637695384,1.184997558593757,1.2899971008300852,0.9849987030029368,-1.1800003051757741,2,-0.038933437371664104,-1.9166726271368286,61.75,1.220001220703125,62.11000061035156,2.3650983953981455,62.040000915527344,-0.038933437371664104
5483,2005-03-10,61.02999877929688,61.38000106811523,60.22000122070313,60.9900016784668,5985000.0,-0.0016358954207593701,2.135127611644101,-0.12120406441099145,40.379022526705704,41.50880230334975,0.8889147476865915,1.3374449342085413,1.9012507871551634,-0.15396362227650684,8.991160682231499,1.1599998474120952,-0.60019647556895,-1.1620012283325138,-2.7350446884505217,0.41104223178549404,-1.9485229583915213,-0.37547949827350635,1.763913306759946,32.661197907453676,-5.978269579796411,0.7865217300590056,3,0.43000221252440696,1.1650009155273366,1.3524999618530202,1.085000991821282,-2.0,3,-0.03850562872562746,-1.394362867566044,61.13000106811523,-1.9166726271368286,61.75,1.220001220703125,62.11000061035156,-0.03850562872562746
5484,2005-03-11,59.81000137329102,61.0,59.43000030517578,60.93000030517578,8359400.0,-0.01999012666570321,1.4920663273801775,-28.002002861225176,35.83443340941345,41.001629041363145,1.8311778095953954,2.449095468988091,3.02602383540151,1.127631907060426,9.506841593809051,1.5999984741211009,-0.555047622021533,-2.2334987640380817,-4.105218655034399,-0.36177887304176437,-3.1693587095362403,-1.297638818539923,2.829476060844584,11.620826144321745,-30.003190525529526,0.9358599454981584,3,1.2549991607665945,1.9899978637695241,2.544997215270989,2.3049983978271413,-1.2299995422363352,4,-0.008025405972498234,2.135127611644101,61.02999877929688,-1.394362867566044,61.13000106811523,-1.9166726271368286,61.75,-0.008025405972498234
5485,2005-03-14,60.43000030517578,60.56000137329102,59.13999938964844,59.61000061035156,9826100.0,0.01036614140861114,1.629628844713806,-0.7321432828907305,42.428045978767585,40.67482313486092,1.1467905550285167,1.6797286163227128,2.3315159778873067,0.5733020736767287,10.801802508202526,1.4200019836425852,-0.6059718546480326,-1.4639999389648466,-3.3503762161144977,0.42237633818480447,-2.407188077539672,-0.5208118003900211,1.9527189586430396,40.95239017915747,-5.098874306304914,0.9431881385748265,3,0.48999977111816406,1.2249984741210938,1.9249982833862305,1.6849994659423828,-2.299999237060554,0,0.002482236060257881,1.4920663273801775,59.81000137329102,2.135127611644101,61.02999877929688,-1.394362867566044,61.13000106811523,0.002482236060257881
5486,2005-03-15,58.61000061035156,60.5,58.22000122070313,60.45000076293945,12446400.0,-0.030117486110095792,1.350515869348485,-2.243903460210832,35.64669908555629,39.51041953250446,2.679502688930711,3.3036685870733464,4.058512820175174,2.452726780118752,12.370084559173677,2.279998779296868,-0.8022539772135744,-3.051999664306642,-5.335667626633722,-0.7683317019795624,-4.193833645470178,-1.9101656831431058,3.4484466660502164,10.92435358506758,-36.21137081506048,1.1418339811635396,3,1.8500003814697266,2.5849990844726562,3.744997978210449,3.5049991607666016,0.6399993896484375,1,0.03173520885483594,1.629628844713806,60.43000030517578,1.4920663273801775,59.81000137329102,2.135127611644101,61.02999877929688,0.03173520885483594
5487,2005-03-16,57.97999954223633,59.38000106811523,57.63000106811523,58.349998474121094,10167800.0,-0.010749037050922117,-2.2710406320299894,0.20108635934859903,29.54071151627764,37.78394345837416,3.0922743142492592,3.6722346724645263,4.582082009751119,3.1731027726629932,13.850933914429076,1.75,-0.8422323407370413,-3.396500778198245,-6.015703532378723,-0.7772980240177674,-4.706102155288484,-2.086899401108006,3.6178342074816143,9.333292643229356,-36.967586670281435,1.3096013770902397,3,2.1850013732910156,2.9200000762939453,4.374999046325684,4.284999847412109,0.9099998474121094,2,0.029147958607310454,1.350515869348485,58.61000061035156,1.629628844713806,60.43000030517578,1.4920663273801775,59.81000137329102,0.029147958607310454
5488,2005-03-17,58.95000076293945,59.31000137329102,57.70000076293945,58.47000122070313,9793300.0,0.016729928050387644,1.6833326445689671,-1.297299805140558,29.979264523736944,36.560285145857996,1.8426050228859268,2.4838298559813126,3.547608708944537,2.325262553557316,15.491505990600768,1.6100006103515696,-0.9671638548710746,-2.2069995880126925,-4.868816274739757,0.45481709871437204,-3.5379079313762247,-0.8760912446491602,2.092336411354111,39.16914282480133,-1.448857120021657,1.3309083433635327,3,1.2150001525878906,1.9499988555908203,3.319997787475586,3.624998092651367,-0.920001983642571,3,0.01696352819436564,-2.2710406320299894,57.97999954223633,1.350515869348485,58.61000061035156,1.629628844713806,60.43000030517578,0.01696352819436564
5489,2005-03-18,58.86000061035156,59.52000045776367,58.25,58.68999862670898,9107500.0,-0.001526720125921921,-1.419050248682112,0.35417113701930814,33.88043415068266,35.60696375470347,1.6026170418324597,2.4232009270757544,3.6029996182639223,2.5303166950972766,17.012786179177176,1.2700004577636719,-1.0580916352811585,-2.122499847412108,-4.909650151452624,0.6646504566284079,-3.5160749994323623,-0.7289246953918536,1.704609509077038,41.979502188568446,1.7640895654139044,1.3935751520202564,3,1.1000003814697266,2.039999008178711,3.4099979400634766,3.714998245239258,-1.6599998474121094,4,0.0028881781716363353,1.6833326445689671,58.95000076293945,-2.2710406320299894,57.97999954223633,1.350515869348485,58.61000061035156,0.0028881781716363353
5490,2005-03-21,58.06999969482422,58.849998474121094,57.9000015258789,58.81000137329102,5558100.0,-0.013421693974437487,1.3170773689621817,-4.352900258049899,26.006910347655193,34.3819418850506,1.9660260927427444,3.0605984218644835,4.329799789972554,3.4043226736315972,18.247636997971767,0.9599990844726634,-1.2147460552110374,-2.716000747680667,-5.744778254686111,0.3127767593247768,-4.230389501183389,-1.201611994177945,2.0837651574205083,15.33096830875953,-20.39907685844198,1.5143887535027216,3,1.6400012969970703,2.8299999237060547,4.529999732971191,4.504999160766602,-0.15999984741210938,0,0.008782540707950481,-1.419050248682112,58.86000061035156,1.6833326445689671,58.95000076293945,-2.2710406320299894,57.97999954223633,0.008782540707950481
5491,2005-03-22,58.18000030517578,58.88999938964844,58.04999923706055,58.11000061035156,7134300.0,0.001894276062160305,-7.841993254095728,-0.0945939676370057,29.625020205964972,33.70228241608449,1.448713555722584,2.8228200778971413,4.15238262590087,3.362255710320582,19.175222062780463,0.8400001525878906,-1.3608703820235064,-2.43300018310547,-5.646047120983482,0.7800467547725418,-4.039523652044473,-0.8264767141664677,1.6204376172908184,29.100498130999842,-7.013822488015993,1.6065234689390042,3,1.325000762939446,2.719999313354492,4.587498664855957,4.429998397827148,-0.8300018310546875,1,-0.0008593887383686605,1.3170773689621817,58.06999969482422,-1.419050248682112,58.86000061035156,1.6833326445689671,58.95000076293945,-0.0008593887383686605
5492,2005-03-23,58.86000061035156,59.18999862670898,57.7599983215332,57.9900016784668,6323800.0,0.011687870429854419,-1.1503672706100228,12.428610354223434,30.920245226480546,32.65130716050392,0.46136902176530015,2.0527433386543663,3.3898780985599473,2.748446073645745,19.138980225879433,1.4300003051757741,-1.5342480256827287,-1.628999900817874,-4.914515021606775,1.656515219971027,-3.2717574612123244,0.013757659576576486,0.636576152505846,63.7362660395471,27.839455741335243,1.6427575603944493,3,0.4549999237060547,2.039999008178711,3.907498359680176,3.749998092651367,-0.6500015258789062,2,0.006625881508738107,-7.841993254095728,58.18000030517578,1.3170773689621817,58.06999969482422,-1.419050248682112,58.86000061035156,0.006625881508738107
5493,2005-03-24,58.97999954223633,59.5,58.56999969482422,58.9000015258789,5735600.0,0.0020387178158414176,-1.5135086371767181,0.09195185583058278,31.341456776925327,32.15208753467191,0.022347032020206825,1.7947884512540924,3.1825549949707295,2.689940045367237,19.8167889433722,0.9300003051757812,-1.6508163414796826,-1.3630008697509766,-4.644022377049403,1.9180206375474498,-3.003511623400186,0.27750988389823306,-1.3499984741211009,69.31816704018865,35.331178155810036,1.6405107536492118,3,0.11500167846679688,1.8150005340576172,3.8299989700317383,3.7249984741210938,-0.23999786376953125,3,-0.0015259435959038559,-1.1503672706100228,58.86000061035156,-7.841993254095728,58.18000030517578,1.3170773689621817,58.06999969482422,-0.0015259435959038559
5494,2005-03-28,58.47000122070313,59.2599983215332,58.38000106811523,59.15999984741211,4485300.0,-0.00864697059158126,-1.022984675421464,-8.62519670020419,28.935187229240356,30.65288100694666,0.360150681402466,2.0690553495671367,3.56236302259736,3.2771328383605507,21.305454165642086,0.8799972534179759,-1.7357840806454377,-1.655999183654778,-4.822085503759737,1.5100871364501813,-3.2390423437072613,-0.0729560236022948,-0.8026001739502107,40.80472495840052,10.332655115837234,1.5830431600524801,3,0.5949993133544851,2.324998855590813,4.339997291564934,4.23499679565429,-0.31999969482423296,0,-0.0075252682096824675,-1.5135086371767181,58.97999954223633,-1.1503672706100228,58.86000061035156,-7.841993254095728,58.18000030517578,-0.0075252682096824675
5495,2005-03-29,58.2599983215332,59.13999938964844,58.06999969482422,58.36000061035156,7088400.0,-0.003591634937328725,-3.4583363135684144,0.14493114181303673,29.446401716748184,29.963959077079092,0.2569935948480975,2.124121062930982,3.668644404889193,3.5747503509915646,22.581632286250187,1.0699996948242188,-1.8931752084539113,-1.6985019683837876,-4.888389565154569,1.4913856283869933,-3.2934457667691817,-0.10355816999839362,-0.5559452957153397,28.73560446450691,-0.009964765599374203,1.5949437983853922,3,0.31500244140625,2.0800018310546875,4.637499809265137,4.444999694824219,0.7000007629394531,1,-0.018194260026299536,-1.022984675421464,58.47000122070313,-1.5135086371767181,58.97999954223633,-1.1503672706100228,58.86000061035156,-0.018194260026299536
5496,2005-03-30,58.9900016784668,59.16999816894531,58.29999923706055,58.52000045776367,6035300.0,0.01253009574261843,1.0963976137293292,-4.699904634751097,37.55815191355725,30.85478578788794,-0.4620248217566001,1.1996589202300925,2.8438426906150482,2.8806530118179126,24.195679418532926,0.9099998474121094,-1.9019977586761883,-0.8059986114501925,-3.833510518665811,2.221513295765426,-2.3197545650580054,0.7077573421576204,-1.25002971316529,70.68977990971892,38.034779904114686,1.5137559536078098,3,-0.3800010681152344,1.3499984741210938,3.8774967193603516,3.714996337890625,-0.15999984741210938,2,-0.018308218347600436,-3.4583363135684144,58.2599983215332,-1.022984675421464,58.47000122070313,-1.5135086371767181,58.97999954223633,-0.018308218347600436
5497,2005-03-31,58.209999084472656,59.11999893188477,58.06999969482422,59.06999969482422,6232600.0,-0.013222623695548497,1.1875004967058294,-1.8297837802740082,34.80604661984343,31.39109490967755,0.3956399768440235,1.8185065807630991,3.5067453460373486,3.6852052424166146,25.54090525700483,1.049999237060554,-2.049673766719131,-1.4245012283325167,-4.4272616809382725,1.5782592242732392,-2.9258814546353946,0.07687899797036124,-0.43482655847717666,9.790165018966777,-21.91956063194396,1.501380226302879,3,0.43000030517578125,2.1300010681152344,4.34999942779541,4.494998931884766,0.3800010681152344,3,-0.014774104516022346,1.0963976137293292,58.9900016784668,-3.4583363135684144,58.2599983215332,-1.022984675421464,58.47000122070313,-0.014774104516022346
5498,2005-04-01,57.349998474121094,58.86000061035156,56.959999084472656,58.58000183105469,7792100.0,-0.014774104516022346,1.1229056470277343,1.4302354464966909,36.21076094147649,31.650020108654637,1.1228969725872844,2.4397276779126003,4.259160307687509,4.538498396094653,27.221631815106505,1.9000015258789062,-1.9979922926354377,-2.053501701354982,-5.010237881529257,0.903234478819293,-3.5318697914421193,-0.5751336112678445,2.1500015258789062,16.956500826794443,-16.57992434554676,1.4783680900871377,4,0.8800010681152344,2.655000686645508,4.92500114440918,5.354999542236328,2.9800033569335938,4,0.014995651843646263,1.1875004967058294,58.209999084472656,1.0963976137293292,58.9900016784668,-3.4583363135684144,58.2599983215332,0.014995651843646263
5499,2005-04-04,57.33000183105469,58.0099983215332,56.18999862670898,57.13999938964844,7612800.0,-0.00034867730773224803,1.3483936385428397,-0.1544731080083613,31.370217877709706,32.245943167549584,1.0091640372987456,2.2016504667029864,4.19877958467805,4.561343178024956,29.397432080674523,1.8199996948242259,-1.822806129312255,-1.837998390197754,-4.657663418799203,0.981666638403695,-3.2478309044984783,-0.4281658758970295,2.119198150634766,38.25514696187493,5.423115266314987,1.4098325143007258,4,0.5149974822998047,2.289997100830078,4.912496566772461,5.374996185302734,3.6999969482421946,0,0.024594449718791767,1.1229056470277343,57.349998474121094,1.1875004967058294,58.209999084472656,1.0963976137293292,58.9900016784668,0.024594449718791767
5500,2005-04-05,57.86000061035156,58.04999923706055,57.1500015258789,57.20000076293945,5491600.0,0.009244701942601186,-1.3684202601026703,3.4736387728878895,44.66572321276441,33.9171323905273,0.4986864517354519,1.4091762170344708,3.592582539156183,4.040975806403296,31.890041790750512,0.8999977111816477,-1.707569344959424,-1.0954996109008803,-3.6051566787665266,1.414157456964766,-2.3503281448337034,0.1593289230319428,1.4588313171386744,56.04034363003074,19.59290090231373,1.2548285339328236,4,-0.015001296997070312,1.5849990844726562,4.382497787475586,4.844997406005859,3.55999755859375,1,0.005012113938267948,1.3483936385428397,57.33000183105469,1.1229056470277343,57.349998474121094,1.1875004967058294,58.209999084472656,0.005012113938267948
5501,2005-04-06,58.04999923706055,58.97000122070313,57.81000137329102,57.849998474121094,6581100.0,0.003283764685529489,-7.285862205207576,0.30303152905817415,50.53110510381875,36.096116821342655,0.3221895683853262,0.9779080253732246,3.341529492771201,3.869475424145463,34.04348535331922,1.1599998474121094,-1.6508843035206908,-0.7205009460449219,-2.884488545899103,1.4434866538092592,-1.8024947459720124,0.3614928538821687,1.1436793583984368,63.48124288812906,22.628983879464464,1.081993799927092,4,-0.2049999237060547,1.3950004577636719,4.192499160766602,4.654998779296875,3.75,2,0.015676138835005293,-1.3684202601026703,57.86000061035156,1.3483936385428397,57.33000183105469,1.1229056470277343,57.349998474121094,0.015676138835005293
5502,2005-04-07,58.75,58.9000015258789,57.59000015258789,58.13999938964844,5958800.0,0.012058583499387154,1.8791123109427168,3.049991416963894,48.41771636172243,37.993478997431225,-0.441482284896324,0.09535000889716372,2.5857376988468417,3.1836088988474813,35.73555295802734,1.3100013732910085,-1.4254475519246341,0.09849987030029439,-1.7592552353930841,1.956254975993673,-0.8303776825463984,1.0273774231469872,0.32353139670898656,92.086294409278,48.91350216785092,0.9288775528466906,4,-1.0250015258789062,0.6949996948242188,3.4399986267089844,3.954998016357422,3.3699989318847727,3,0.0013617332945479177,-7.285862205207576,58.04999923706055,-1.3684202601026703,57.86000061035156,1.3483936385428397,57.33000183105469,0.0013617332945479177
5503,2005-04-08,58.68000030517578,59.15999984741211,58.5099983215332,58.849998474121094,4758700.0,-0.0011914841672207022,-1.5490149146558558,-0.2786852440153088,48.57142684140797,40.17528339878318,-0.4676959180971352,-0.020799635836169728,2.5531718562868946,3.266042234253348,36.776135546510616,0.6500015258789062,-1.2559553187844728,0.14600009918213175,-1.3380121328510626,1.630012331215326,-0.5960060168344654,0.8880062151987289,-2.490001678466804,83.83840589389754,38.84105124010493,0.7420061160165958,4,-1.0000019073486328,0.7649993896484375,3.509998321533203,4.024997711181641,4.310001373291016,4,-0.0015337449236507705,1.8791123109427168,58.75,-7.285862205207576,58.04999923706055,-1.3684202601026703,57.86000061035156,-0.0015337449236507705
5504,2005-04-11,59.33000183105469,59.9000015258789,58.56000137329102,58.56000137329102,6343600.0,0.011077053893975064,-2.480517807689858,-4.529463243873937,60.22728398670306,43.59538142877817,-1.0983842020149766,-0.7468992356190967,1.8698742573671723,2.6331787110582354,36.94766435597713,1.3400001525878764,-1.1245900919889706,0.8200016021728516,-0.5908442119283634,2.2308474162740666,0.11457869512224761,1.5254245092234555,-3.08060317993165,79.27273837002868,29.261920583511625,0.7054229070506063,4,-1.2850017547607493,0.11499786376953125,2.6324968338012695,3.3749961853027344,3.5699996948242116,0,0.016854878967432985,-1.5490149146558558,58.68000030517578,1.8791123109427168,58.75,-7.285862205207576,58.04999923706055,0.016854878967432985
5505,2005-04-12,60.58000183105469,60.75,58.75,59.09000015258789,9157800.0,0.02106859870929112,1.185794719035777,1.9350659644985837,66.43835974356884,46.80429340989056,-2.21792136878841,-2.0923617800986065,0.6094435021726881,1.4090367313746341,36.59548217700015,2.0,-0.9695845928131632,2.0625015258789077,0.6077677361475722,3.517235315610243,1.33513463101324,2.7898684207445754,-4.184579064941417,94.62031084955485,40.23096894734585,0.7273668948656683,4,-2.1100025177001953,-1.1350021362304688,1.3824968338012695,2.1249961853027344,1.7699966430664062,1,0.007428143523289243,-2.480517807689858,59.33000183105469,-1.5490149146558558,58.68000030517578,1.8791123109427168,58.75,0.007428143523289243
5506,2005-04-13,60.47000122070313,60.70000076293945,59.75,60.099998474121094,6518100.0,-0.0018157908059878158,1.2891534148359225,0.24832371126102962,61.961365581585234,49.82155107230631,-2.096359666493555,-1.9350825435303207,0.6772163565115719,1.5440392346185448,35.64166215856868,0.9500007629394531,-0.7325974405689806,1.8595008850097727,0.16226394777225295,3.5567378222472925,1.0108824163910128,2.7081193536285326,-3.813303820556655,91.13927870831469,36.365317321306165,0.8486184686187591,4,-2.00000190734864,-1.230001449584968,1.492497444152825,2.2349967956542898,1.3499984741210866,2,0.01571021877070722,1.185794719035777,60.58000183105469,-2.480517807689858,59.33000183105469,-1.5490149146558558,58.68000030517578,0.01571021877070722
5507,2005-04-14,59.66999816894531,60.959999084472656,59.63000106811523,60.5099983215332,8252800.0,-0.013229750878257285,-1.8913177786715358,-2.270253830133779,54.65585648104056,51.87100613225788,-1.192925152172677,-1.0561254197143768,1.4154759983919263,2.361292877181697,34.2071315738998,1.329998016357429,-0.49445906666713313,0.9749979019165025,-0.757971101392279,2.707966905225284,0.10851340026211176,1.8414824035708932,-2.767702612807625,47.34691780342015,-5.356493809925624,0.8664845016543898,4,-1.0949993133544922,-0.6799983978271484,2.4350013732910156,3.0349998474121094,2.2000007629394602,3,0.03569634880974015,1.2891534148359225,60.47000122070313,1.185794719035777,60.58000183105469,-2.480517807689858,59.33000183105469,0.03569634880974015
5508,2005-04-15,59.95000076293945,60.31000137329102,59.34000015258789,59.43000030517578,11455000.0,0.004692518897040365,-1.7714290385338702,-0.6190480515528994,60.3063866322175,55.08613599386986,-1.1905289373112353,-1.325319066009925,1.0718419946913897,2.1035376487486843,32.794796239800185,0.9700012207031321,-0.37835330915969223,1.205000495910646,-0.6144912452869136,3.0244922371082055,0.29525462531186264,2.1147463665094293,-2.72308892453497,57.916696469017346,3.554999884494201,0.9097458705987814,4,-0.8950004577636719,-1.1650009155273509,2.204998016357422,2.7549972534179688,2.1599998474121094,4,0.03619679968856304,-1.8913177786715358,59.66999816894531,1.2891534148359225,60.47000122070313,1.185794719035777,60.58000183105469,0.03619679968856304
5509,2005-04-18,59.02999877929688,60.29999923706055,58.38000106811523,59.77999877929688,7668100.0,-0.01534615466112399,1.1452482535515276,-1.4423064226240692,54.8795906240769,56.22101015068235,-0.004495579980087427,-0.4131085289575154,1.932651532000662,3.032839222183725,31.894468988129574,1.9199981689453196,-0.17553566095768502,0.27649860382080504,-1.5468394302900634,2.0998366379316735,-0.6351704132346256,1.1881676208762357,-1.5044399612069483,25.19372910601514,-31.070692946140042,0.9116690170554337,4,0.24500083923339133,-0.4349994659423899,2.797501564025872,3.6749992370605398,3.5,0,0.06708458378892557,-1.7714290385338702,59.95000076293945,-1.8913177786715358,59.66999816894531,1.2891534148359225,60.47000122070313,0.06708458378892557
5510,2005-04-19,58.58000183105469,59.20000076293945,58.33000183105469,58.95000076293945,6736700.0,-0.007623190878330521,1.0,0.4933319091796875,47.306178653046715,55.86268498948546,0.6239937047889654,0.08121972520793719,2.297341458491694,3.4963196344160536,30.747666328981076,0.8699989318847656,0.07413517665772673,-0.19899845123291016,-1.9961652973686626,1.5981683949028422,-1.0975818743007864,0.699584971834966,-0.7796877916541334,9.505713349133641,-43.077820845394655,0.8985834230678765,4,0.6949977874755859,-0.0050029754638671875,2.8524980545043945,3.7549972534179688,3.7999992370605398,1,0.07374529805040186,1.1452482535515276,59.02999877929688,-1.7714290385338702,59.95000076293945,-1.8913177786715358,59.66999816894531,0.07374529805040186
5511,2005-04-20,58.13000106811523,58.40999984741211,57.5099983215332,58.349998474121094,8894600.0,-0.0076818154468015765,4.294124246878121,0.5945893002588007,49.45056327024234,55.97744575709878,1.2142248644988385,0.5557776184614411,2.6421520878772,3.94934044129036,29.8211441731412,1.0700035095214844,0.3742335630024698,-0.6464992523193445,-2.447309900611785,1.154311395973096,-1.5469045764655647,0.25390607182687575,2.829998016357429,17.9710901296663,-38.37210462382442,0.9004053241462199,4,1.1049976348877024,0.44499778747559304,3.157498359680183,4.059997558593757,4.569999694824226,2,0.07259585977060246,1.0,58.58000183105469,1.1452482535515276,59.02999877929688,-1.7714290385338702,59.95000076293945,0.07259585977060246
5512,2005-04-21,59.25,59.61000061035156,58.27000045776367,58.52000045776367,10848500.0,0.019267141085588246,-1.1788628476260479,-3.3182188621663196,62.599478084718626,57.536118117466636,0.19289456587577547,-0.5623367482955786,1.431677354272665,2.8427370950673705,28.819864030999824,1.4799995422363352,0.5344497887931254,0.45399971008301065,-1.359022766579841,2.267022186745862,-0.4525115282484151,1.3605109484144364,1.6409990692138692,62.142849357769016,0.7837325199872751,0.9065112383314271,4,-0.015001296997070312,-0.6750011444091797,1.577500343322754,2.479999542236328,3.5999984741210938,3,0.04337552227551433,4.294124246878121,58.13000106811523,1.0,58.58000183105469,1.1452482535515276,59.02999877929688,0.04337552227551433
5513,2005-04-22,58.88999938964844,59.97000122070313,58.349998474121094,58.66999816894531,13379500.0,-0.006075959668380815,-2.7674455740671906,0.30137172419198915,59.89845553266306,57.4995816225733,0.6546607636096837,-0.2207419938507229,1.725457110883852,3.2057132694836383,28.083050553596937,1.6200027465820384,0.6344208699682454,0.098499107360837,-1.7130466114413707,1.9100448261630447,-0.8072737520402669,1.0042719667619409,1.9333796646118202,49.46238764421329,-14.207059059743507,0.9057728594011022,4,0.3449993133544922,-0.3150005340576172,1.642500877380371,2.5450000762939453,3.69000244140625,4,0.05060281156600177,-1.1788628476260479,59.25,4.294124246878121,58.13000106811523,1.0,58.58000183105469,0.05060281156600177
5514,2005-04-25,58.02999877929688,59.33000183105469,57.4000015258789,59.27999877929688,9768700.0,-0.014603508562826106,1.8592467843660692,-5.681786655569427,51.035310779089755,55.78813173763118,1.4649146809843643,0.6372781588395071,2.4856341334270695,4.074895807106813,27.42620302715063,1.9300003051757884,0.6851635618770473,-0.7395013809204016,-2.5779737312419826,1.0989709694011793,-1.658737556081192,0.17973479424038885,2.7271126603088334,24.513514717015155,-38.46360665346992,0.9192361751607909,4,1.1500015258788991,0.5450000762939382,2.5025014877319265,3.4050006866455007,5.150001525878899,0,0.07030849417336693,-2.7674455740671906,58.88999938964844,-1.1788628476260479,59.25,4.294124246878121,58.13000106811523,0.07030849417336693
5515,2005-04-26,57.20000076293945,58.25,57.16999816894531,58.09000015258789,8709300.0,-0.014302912869499251,-1.273677109517423,0.71199951171875,45.197752045710835,53.92550801142291,1.9724643568448883,1.458573941832796,3.1834735165471955,4.894652821912743,26.560542731065805,1.0800018310546875,0.7219396633555135,-1.5164995193481445,-3.474073972431526,0.4410749337352371,-2.4952867458898353,-0.5377122928064537,3.4228262801171923,1.0715200462122794,-59.28721099849811,0.9787872265416906,4,1.8649978637695312,1.3749980926513672,3.229999542236328,4.23499870300293,5.680000305175774,1,0.09318178225988416,1.8592467843660692,58.02999877929688,-2.7674455740671906,58.88999938964844,-1.1788628476260479,59.25,0.09318178225988416
5516,2005-04-27,57.90999984741211,58.09000015258789,57.0099983215332,57.09000015258789,6961000.0,0.01241257124130457,-1.2040778195576523,-0.9213486035626726,45.259595185906136,52.8814789786302,0.9623408931357389,0.6993724577331122,2.3523216130622018,4.146822430096535,25.73600342641804,1.0800018310546875,0.6350608899928432,-0.7525003433227511,-2.737697350752896,1.2326966641073938,-1.7450988470378235,0.24009816039232135,2.5056574631978563,30.40542717479408,-24.868426648670326,0.9925985037150722,4,0.75,0.6649990081787109,2.395000457763672,3.5249996185302734,3.5800018310546875,2,0.07718876243276096,-1.273677109517423,57.20000076293945,1.8592467843660692,58.02999877929688,-2.7674455740671906,58.88999938964844,0.07718876243276096
5517,2005-04-28,57.349998474121094,57.93999862670898,57.29999923706055,57.47000122070313,6297600.0,-0.009670201601909345,-4.818143986683248,-0.14634486736944827,42.887695385810495,50.94606884014053,1.2948044224871396,1.2560390364657934,2.767980352766557,4.680201497658004,24.688545985238864,0.6399993896484304,0.3542522848975125,-1.2695016860961914,-3.3317287630014576,0.7927253908090748,-2.300615224548828,-0.23838814764355476,2.793206117362729,11.48648039105761,-38.514597019779245,1.0311135384526335,4,1.3050003051757812,1.2250003814697266,2.85250186920166,4.085000991821289,3.6599998474121094,3,0.09328687761399901,-1.2040778195576523,57.90999984741211,-1.273677109517423,57.20000076293945,1.8592467843660692,58.02999877929688,0.09328687761399901
5518,2005-04-29,58.209999084472656,58.54999923706055,57.11999893188477,57.9000015258789,9846500.0,0.014995651843646263,1.8888957390895427,-2.5832538622924868,44.142248228121964,49.75303079614554,0.18106965002632336,0.48883375605002755,1.7819375818322172,3.784737055305939,22.597720808994456,1.4300003051757741,0.1275963159247553,-0.4525011062622042,-2.437698113692349,1.5326959011679406,-1.4450996099772766,0.5400973974528682,1.6825490054151189,51.7240925720393,5.201554023997247,0.9925985037150722,4,0.2800006866455078,0.36499977111816406,1.897500991821289,3.2250003814697266,1.9900016784667969,4,0.07971138056393046,-4.818143986683248,57.349998474121094,-1.2040778195576523,57.90999984741211,-1.273677109517423,57.20000076293945,0.07971138056393046
5519,2005-05-02,58.7400016784668,58.9000015258789,57.95000076293945,58.040000915527344,5528300.0,0.009105009488576288,-1.159090022411303,2.2580847607796293,39.59276847958126,48.895985221316046,-0.4407439785465641,0.07365743603802599,1.16136838339186,3.236522635613831,19.839472660109337,0.950000762939446,0.013967292172772261,0.007001495361329546,-1.8764909843596342,1.8904939750822933,-0.9347447444991559,0.948747735221815,0.9219424299526153,91.53441396055764,48.985200377785034,0.9417462398604837,5,-0.2500019073486328,-0.16500282287597656,1.2049989700317383,2.694997787475586,1.30999755859375,0,0.06537283014745943,1.8888957390895427,58.209999084472656,-4.818143986683248,57.349998474121094,-1.2040778195576523,57.90999984741211,0.06537283014745943
5520,2005-05-03,58.1500015258789,58.88999938964844,57.93999862670898,58.6500015258789,9011000.0,-0.010044265163924648,-1.0652060338179228,-0.7142849357769168,37.55365948696451,47.574107023174065,0.09146461826249208,0.7235968854613404,1.663362014214215,3.786812060833334,16.998714542072346,0.9500007629394602,-0.19916835984594883,-0.597498703002934,-2.4570055860960096,1.2620081800901417,-1.5272521445494718,0.3322547385436039,1.2997869195896143,60.317527595957486,22.926741747928645,0.9297534415465375,5,0.3399982452392649,0.42499732971192117,1.779998779296882,3.2849979400634837,2.25,1,0.08650040666049419,-1.159090022411303,58.7400016784668,1.8888957390895427,58.209999084472656,-4.818143986683248,57.349998474121094,0.08650040666049419
5521,2005-05-04,58.959999084472656,59.0,58.38000106811523,58.68000030517578,5814800.0,0.013929450341171101,2.4444326707074526,-0.55999755859375,46.1950753208352,45.75139560496479,-0.6575664294349579,-0.015526266639120934,0.7845613436937668,2.9212920785122662,15.320478004127205,0.8499984741211009,-0.29322637760267156,0.16699886322021484,-1.664976252860285,1.9989739793007146,-0.748988694820035,1.0829864212604647,0.29460615108103383,97.87229293611806,59.19043830869226,0.9159875580402489,5,-0.4699993133544922,-0.38500022888183594,0.4975013732910156,2.4750003814697266,1.25,2,0.06648578772917446,-1.0652060338179228,58.1500015258789,-1.159090022411303,58.7400016784668,1.8888957390895427,58.209999084472656,0.06648578772917446
5522,2005-05-05,58.83000183105469,58.97000122070313,58.29999923706055,58.72999954223633,4798800.0,-0.002204838117987773,2.5263163178235266,0.3571525885558583,43.89978562058044,43.973765614733395,-0.6631483365999316,0.1272984904157184,0.8524976863549156,3.0005148394736523,13.430362991378896,0.6700019836425852,-0.28747699209854005,0.03300151824951314,-1.7989276350954881,1.8649306715945144,-0.8829630584229875,0.9489660949220138,0.24503485137736192,90.95754934247233,52.44880987300466,0.9159645766725004,5,-0.6600017547607422,-0.2550029754638672,0.6449985504150391,2.6049976348876953,1.1799964904785156,3,0.045215022346097644,2.4444326707074526,58.959999084472656,-1.0652060338179228,58.1500015258789,-1.159090022411303,58.7400016784668,0.045215022346097644
5523,2005-05-06,58.59000015258789,59.209999084472656,58.31999969482422,59.09000015258789,5721400.0,-0.004079579653184839,1.4054106997412183,-4.9998855617013165,47.41177162249915,43.57115015289,-0.5254314993241138,0.3796781668221172,1.0083167719657453,3.187830954756137,11.703245482001135,0.8899993896484375,-0.2731749951702014,-0.20250015258788778,-2.0360808354009166,1.631080530225141,-1.1192904939944057,0.7142901888186302,-1.5800018310546875,51.18120406220085,10.534293902892614,0.9167903414065156,5,-0.48000144958496094,-0.015001296997070312,0.8999996185302734,2.4200000762939453,1.5799980163574219,4,0.04130394542827842,2.5263163178235266,58.83000183105469,2.4444326707074526,58.959999084472656,-1.0652060338179228,58.1500015258789,0.04130394542827842
5524,2005-05-09,60.33000183105469,60.349998474121094,58.709999084472656,58.75,11836800.0,0.029697929235966036,1.0246967071057191,-3.160003662109375,58.93769068613887,45.097810001826446,-2.128725909218602,-1.3508221187196767,-0.8267206938142522,1.398180335197857,11.113191424157334,1.7599983215332031,-0.42606738542219347,1.4875015258789048,-0.45886291901165066,3.4338659707694603,0.5143193034336306,2.460683748324179,-3.276003494262696,99.17026372064385,52.32938453845506,0.9731822224452776,5,-1.650003433227539,-1.7550029754638672,-1.2125024795532227,0.2999992370605469,-0.4900016784667969,0,-0.002154832822304331,1.4054106997412183,58.59000015258789,2.5263163178235266,58.83000183105469,2.4444326707074526,58.959999084472656,-0.002154832822304331
5525,2005-05-10,61.02999877929688,61.77000045776367,59.79999923706055,59.9000015258789,12175100.0,0.011602800049673956,-1.9624037722428094,0.7151873062474136,64.44222384756408,47.2292131864551,-2.490172164036622,-2.1242913963935166,-1.5768933058197234,0.6651939051930924,11.8295047205878,1.970001220703125,-0.5186954262309627,2.164998626708993,0.1258707283550038,4.204126525062982,1.145434677532002,3.184562575885984,-3.8441604370117233,78.67431071632754,27.01744466203357,1.0195639491769928,5,-1.5849990844726634,-1.6399993896484446,-2.297499656677253,-0.8500003814697337,-0.7599983215332102,1,-0.01605766937306219,1.0246967071057191,60.33000183105469,1.4054106997412183,58.59000015258789,2.5263163178235266,58.83000183105469,-0.01605766937306219
5526,2005-05-11,61.41999816894531,61.5,60.36999893188477,61.02999877929688,12186500.0,0.006390289979503194,3.1090719933416304,0.34513304211029855,61.6541285606582,49.31437242810485,-2.6037279948873646,-2.5713022201682776,-2.033880970468772,0.24892807790737237,12.584528477642401,1.1300010681152273,-0.4457809551225935,2.507498168945311,0.27578586869728383,4.739210469193338,1.391642018821294,3.6233543190693283,-3.95911009973144,89.91348225671695,37.94788873633665,1.1158561501240147,5,-1.9749984741210938,-2.029998779296875,-2.774998664855957,-1.239999771118164,-0.7999992370605398,2,-0.016606914253900706,-1.9624037722428094,61.02999877929688,1.0246967071057191,60.33000183105469,1.4054106997412183,58.59000015258789,-0.016606914253900706
5527,2005-05-12,61.79999923706055,62.040000915527344,61.20000076293945,61.25,9472500.0,0.006186927376161444,-1.5846249552505092,1.4102566610587526,65.59485780334718,51.69799571424099,-2.5547759144597677,-2.9339734193791003,-2.452045385827006,-0.15316095024937226,13.792552839445548,0.8400001525878906,-0.21862446943104885,2.780999183654785,0.21832922941674582,5.3436691378928245,1.499664206535769,4.062334160773801,-4.080564424533684,93.5483440937841,39.561451350859365,1.2813349771190192,5,-1.8099994659423828,-2.2749996185302734,-3.1549997329711914,-1.6200008392333984,-0.6599998474121094,3,-0.02572815812648732,3.1090719933416304,61.41999816894531,-1.9624037722428094,61.02999877929688,1.0246967071057191,60.33000183105469,-0.02572815812648732
5528,2005-05-13,62.11999893188477,62.4900016784668,61.4900016784668,61.68000030517578,9368500.0,0.0051779886533125374,-1.43903664453821,0.7999986128354466,73.26508248905816,55.4393639375162,-2.527621425278042,-3.2496795408283035,-2.8243630308377874,-0.49121702807101997,14.8820816752149,1.0,-0.012522662886823355,2.992498970031747,0.10118514487970032,5.883812795183793,1.5468420574557271,4.4381558826077665,-4.054918831117874,90.21157426796735,31.154100637228026,1.4456569125760228,5,-1.904998779296882,-2.3699989318847727,-3.5349998474121165,-1.9400005340576243,-0.9699974060058736,4,-0.033966526829229515,-1.5846249552505092,61.79999923706055,3.1090719933416304,61.41999816894531,-1.9624037722428094,61.02999877929688,-0.033966526829229515
5529,2005-05-16,62.9900016784668,63.0099983215332,61.9000015258789,61.93999862670898,7003900.0,0.014005195774970725,1.036698210935982,2.3863780203393135,82.78595535033855,60.4651745890022,-3.0523498404905993,-4.013575531979299,-3.739909547116426,-1.3911659400644183,15.288185995971482,1.109996795654304,0.3163811286216429,3.664501571655272,0.2979826401812815,7.0310205031292625,1.9812421059182768,5.347761037392267,-4.4824294199299075,99.37705144019718,31.622178882325628,1.6832594657369961,5,-2.335002899169922,-2.9800033569335938,-4.427502632141113,-2.8100032806396484,-2.1100006103515696,0,-0.04476906547671211,-1.43903664453821,62.11999893188477,-1.5846249552505092,61.79999923706055,3.1090719933416304,61.41999816894531,-0.04476906547671211
5530,2005-05-17,62.9000015258789,63.0,62.2400016784668,62.70000076293945,7613300.0,-0.0014288006062820324,2.8000133515168275,0.19047636347782318,80.38976806555874,64.26458489397147,-2.47832701512192,-3.7769856412832326,-3.699694632371184,-1.3234767494387114,15.674897204406705,0.7599983215332031,0.5984226001808395,3.3585014343261648,-0.3441877448477513,7.061190613500081,1.5071568447392067,5.209846023913123,-3.852138139782454,95.83345374678468,22.38939261960651,1.8513445895869571,5,-2.245002746582024,-2.890003204345696,-4.155001640319817,-2.7200031280517507,-2.140003204345696,1,-0.048648669301415426,1.036698210935982,62.9900016784668,-1.43903664453821,62.11999893188477,-1.5846249552505092,61.79999923706055,-0.048648669301415426
5531,2005-05-18,62.349998474121094,62.9000015258789,62.15999984741211,62.86000061035156,7443000.0,-0.008744086461293987,1.508463398549168,-2.550000953670769,80.48778785829053,68.32991847593927,-1.561042844502282,-3.05104979806071,-3.195288694454675,-0.810067071854057,15.40188524591576,0.7400016784667898,0.9003457336771561,2.597498512268068,-1.2448410646277424,6.439838089163878,0.6763287238201627,4.518668300715973,-2.8266788957722397,63.535870848086326,-17.01236307146184,1.9211697884479058,5,-1.6849994659423828,-2.3400001525878906,-3.3924989700317383,-2.1700000762939453,-1.029998779296875,2,-0.03336003315574643,2.8000133515168275,62.9000015258789,1.036698210935982,62.9900016784668,-1.43903664453821,62.11999893188477,-0.03336003315574643
5532,2005-05-19,61.81999969482422,62.5,61.47999954223633,62.40999984741211,6755800.0,-0.00850038159209987,1.649350263313038,1.1568581985728603,72.93519282391225,71.16585416498518,-0.628391947158427,-2.4439433116290417,-2.697998298184217,-0.3111734617263693,16.130229934096935,1.0200004577636719,1.2944393610974174,1.938999748229982,-2.0031817952266593,5.881181291686623,-0.0320910234983387,3.9100905199583025,-1.8782786672932446,22.222249925201954,-59.41204280791142,1.97109077172832,5,-0.9600009918212891,-1.8100013732910156,-2.9650001525878906,-1.6400012969970703,-0.7399978637695312,3,-0.019411206225546374,1.508463398549168,62.349998474121094,2.8000133515168275,62.9000015258789,1.036698210935982,62.9900016784668,-0.019411206225546374
5533,2005-05-20,61.86999893188477,62.33000183105469,61.56999969482422,62.040000915527344,7247700.0,0.0008087874038722465,1.0266620551449832,0.2881388808068932,71.17724974241757,72.52580517123836,-0.18349019976002268,-2.3813337428276427,-2.777575432874322,-0.40842970406193757,17.250074840517893,0.7600021362304688,1.5599855433431031,1.8399990081787152,-2.16916924191721,5.84916725827464,-0.16458511686924737,3.8445831332266778,-1.560084629073529,25.49017652338732,-52.62429309967794,2.004584125047963,5,-0.46500015258789773,-1.8600006103515696,-3.0874996185302805,-1.6900005340576243,-0.07999801635742898,4,-0.011798926052027592,1.649350263313038,61.81999969482422,1.508463398549168,62.349998474121094,2.8000133515168275,62.9000015258789,-0.011798926052027592
5534,2005-05-23,62.11000061035156,62.18999862670898,61.41999816894531,61.61000061035156,6456600.0,0.0038791285374195628,1.3333487463442553,-2.941142151913059,78.12498984011872,74.04611250374444,-0.1614212329334208,-2.424294432155989,-3.0056458205576746,-0.697327354471895,17.6030758881887,0.7700004577636648,1.8953125585165225,1.8760005950927763,-2.1198622734574997,5.871863463643045,-0.1219308391823617,3.8739320293679143,-1.4760762252936814,43.670989985224104,-35.17885401777085,1.9979314342751355,5,-0.4200019836425781,-2.1000022888183594,-3.190000534057617,-1.930002212524414,-1.0499992370605398,0,-0.015456433344691711,1.0266620551449832,61.86999893188477,1.649350263313038,61.81999969482422,1.508463398549168,62.349998474121094,-0.015456433344691711
5535,2005-05-24,62.52999877929688,63.0099983215332,62.040000915527344,62.54999923706055,7727800.0,0.006762166556400162,1.0638272832416857,-0.04000091552732954,76.84209680953711,75.73366453139764,-0.3869614003072712,-2.5555321044049535,-3.428573762579589,-1.1566113430742249,18.02730531821538,0.9699974060058594,2.251141323268257,2.029498863220219,-1.8227427323050378,5.881740458745469,0.10337806545759065,3.9556196609828476,-1.6109455218619644,69.81135244200625,-6.358307071271824,1.926120797762626,5,-0.424999237060554,-2.520000457763679,-3.5949993133544993,-2.3500003814697337,-2.069999694824226,1,-0.026387297991247616,1.3333487463442553,62.11000061035156,1.0266620551449832,61.86999893188477,1.649350263313038,61.81999969482422,-0.026387297991247616
5536,2005-05-25,62.38000106811523,62.540000915527344,62.11000061035156,62.5,5410400.0,-0.0023988119960002274,3.299986648610502,5.99980926950468,76.61168051948484,76.95775594430182,-0.09662797762366893,-2.1644554623733754,-3.2246362099957437,-1.0450948328441498,18.354834422877715,0.43000030517578125,2.3643413981317707,1.6560010910034109,-2.0803543990432942,5.392356581050109,-0.21217665401994168,3.5241788360267634,-1.2100344029885122,60.37753503403193,-13.346470757707628,1.8681777450233505,5,-0.16500282287596946,-2.370002746582024,-3.4550018310546804,-2.200002670288079,-1.5200004577636648,2,-0.025969905720474085,1.0638272832416857,62.52999877929688,1.3333487463442553,62.11000061035156,1.0266620551449832,61.86999893188477,-0.025969905720474085
5537,2005-05-26,62.70000076293945,62.77999877929688,62.06999969482422,62.5099983215332,5371900.0,0.005129844330634237,3.0571553133513745,-1.5833677718789794,80.444448965567,77.7554633305806,-0.30791758026926175,-2.1745879439069995,-3.465555591598168,-1.4041813002366297,18.763058730576386,0.7099990844726634,2.374574186055767,1.708500671386716,-1.7677719964937353,5.18477333926716,-0.02963566255350969,3.4466370053269415,-1.3092302990439606,80.50330007269517,3.7655288705302894,1.7381363339402234,5,-0.4850025177001953,-2.69000244140625,-3.795001983642578,-2.5200023651123047,-0.19000244140625,3,-0.02200958614550641,3.299986648610502,62.38000106811523,1.0638272832416857,62.52999877929688,1.3333487463442553,62.11000061035156,-0.02200958614550641
5538,2005-05-27,62.849998474121094,63.0,62.56000137329102,62.7400016784668,4211500.0,0.0023923079642178546,1.14633556322627,0.5789230645679408,74.41859089706062,76.82575616910526,-0.38384002772278336,-2.0650197616590305,-3.5643703611185984,-1.5765038722424833,19.920355982058364,0.43999862670897727,2.41338124602548,1.6264984130859403,-1.6835192068616038,4.936516033033477,-0.028510396887831746,3.2815072230597124,-1.2649206673090774,89.9371174806686,15.37443768194683,1.6550088099737696,5,-0.6350002288818359,-2.8400001525878906,-3.9449996948242188,-2.6700000762939453,0.75,4,-0.028162238441345577,3.0571553133513745,62.70000076293945,3.299986648610502,62.38000106811523,1.0638272832416857,62.52999877929688,-0.028162238441345577
5539,2005-05-31,62.58000183105469,62.97999954223633,62.58000183105469,62.72000122070313,5421800.0,-0.00429588941322856,-4.714277929155314,-1.2727588000694248,66.38482507218076,75.26965139206325,-0.19905026378749113,-1.573250916982218,-3.2423714617737716,-1.3146616049821702,21.502242581158733,0.3999977111816406,2.3773506378874245,1.1645017623901381,-1.9803212796728218,4.309324804453091,-0.40790975864133827,2.7369132834216146,-0.8239335624761281,55.67034635184187,-17.613301513875214,1.5724115210314773,5,-0.3650035858154297,-2.5700035095214844,-3.6750030517578125,-2.400003433227539,4.349998474121094,1,-0.012623855743246648,1.14633556322627,62.849998474121094,3.0571553133513745,62.70000076293945,3.299986648610502,62.38000106811523,-0.012623855743246648
5540,2005-06-01,63.18000030517578,63.5099983215332,62.70000076293945,62.95000076293945,4978100.0,0.009587703045149887,-1.2191727849920309,-1.64286103542226,67.81380551201157,73.8614311313656,-0.8438990532532955,-1.8731293119168058,-3.7568554838693373,-1.9286692533821963,23.297819657037937,0.9299964904785156,2.26000593801227,1.5130002975463839,-1.3214500920893641,4.347450687182132,0.09577510272850986,2.930225492364258,-1.2734604302426646,77.08344923136426,5.659501714031393,1.4172251948178742,6,-0.7150020599365234,-2.920001983642578,-4.3025007247924805,-3.000001907348633,5.9499969482421875,2,-0.03355490537582484,-4.714277929155314,62.58000183105469,1.14633556322627,62.849998474121094,3.0571553133513745,62.70000076293945,-0.03355490537582484
5541,2005-06-02,62.88000106811523,63.16999816894531,62.61999893188477,63.13000106811523,3895500.0,-0.00474832598308772,2.333387279494877,-1.0869586850878212,61.11114599636724,72.54764815052727,-0.5149669548631195,-1.3327251481692102,-3.3766108803725743,-1.6466416418217165,25.26422687123169,0.5600013732910085,1.9573913441651172,1.017000961303701,-1.5597049978981445,3.5937069205055536,-0.2713520182972289,2.305353940904631,-0.748977010658102,56.25014901175356,-11.864003927422353,1.2883529796009263,6,-0.41500282287596946,-2.620002746582024,-4.060002326965325,-2.700002670288079,6.0900001525878835,3,-0.038486035981791455,-1.2191727849920309,63.18000030517578,-4.714277929155314,62.58000183105469,1.14633556322627,62.849998474121094,-0.038486035981791455
5542,2005-06-03,61.4900016784668,63.040000915527344,61.31999969482422,62.95000076293945,7357000.0,-0.022105587882269684,1.0975632449129598,5.839996337890625,44.68804357894949,69.60440302125303,0.9200528881454062,0.2811892090743555,-1.9427853492015075,-0.2935770682131249,26.608953272051174,1.720001220703125,1.6614262673397349,-0.5059984207153292,-2.664140112970003,1.6521432715393445,-1.585069266842666,0.5730724254120076,2.0199966430664062,7.76265252266611,-55.178732807647,1.0790708461273355,6,0.9249973297119141,-1.1750030517578125,-2.872502326965332,-1.3100032806396484,7.979999542236314,4,-0.010245585475985641,2.333387279494877,62.88000106811523,-1.2191727849920309,63.18000030517578,-4.714277929155314,62.58000183105469,-0.010245585475985641
5543,2005-06-06,61.0099983215332,62.04999923706055,61.0,61.4000015258789,5518100.0,-0.007806201721111461,-4.121949404069632,0.2671256499359813,32.129911945112454,64.49383881069679,1.4139255464746014,1.003224423408831,-1.4274984476894588,0.14408991595374232,28.167288300353665,1.0499992370605469,1.3784399709010842,-1.10700168609619,-2.6426845097574727,0.42868113756509274,-1.8748430979268278,-0.3391602742655522,2.456200027465819,0.3983397696893983,-55.54097767453044,0.7678414118306411,6,1.2450008392333984,-0.6949996948242188,-2.3949995040893555,-0.8299999237060547,7.950000762939453,0,0.02458613409714827,1.0975632449129598,61.4900016784668,2.333387279494877,62.88000106811523,-1.2191727849920309,63.18000030517578,0.02458613409714827
5544,2005-06-07,60.20000076293945,61.27000045776367,59.88000106811523,61.08000183105469,7545600.0,-0.013276472395965744,1.206351176654033,2.2563944560188993,28.43446663323229,59.115213235551806,2.1506624985169296,1.900418716778475,-0.5744608310111516,0.8892069428208913,28.8303585822087,1.3899993896484446,1.1896603821537184,-1.910499191284181,-3.478783996775725,-0.3422143857926372,-2.694641594029953,-1.1263567885384091,3.167549652099609,8.815425260251002,-40.33937196634567,0.7841424027457705,6,1.4949989318847656,0.5249977111816406,-1.667501449584961,-0.020002365112304688,10.229999542236328,1,0.05647836657960248,-4.121949404069632,61.0099983215332,1.0975632449129598,61.4900016784668,2.333387279494877,62.88000106811523,0.05647836657960248
5545,2005-06-08,60.04999923706055,60.61999893188477,59.9000015258789,60.1500015258789,4835900.0,-0.002491719667406578,-2.6000076294381302,0.11363882663521628,30.375396849679262,53.97784838335119,2.136563362755183,2.0798728719025092,-0.37550482822857845,0.9884448647940971,28.42044276317397,0.7199974060058736,1.0137005584390764,-2.011500740051268,-3.7714569182836186,-0.2515445618189176,-2.891478829167447,-1.1315226509350893,3.1082982171630817,5.167122150424634,-40.42662601860877,0.879978089116177,6,1.6450004577636719,0.6749992370605469,-1.5174999237060547,0.024999618530273438,10.579998016357422,2,0.11457120991717118,1.206351176654033,60.20000076293945,-4.121949404069632,61.0099983215332,1.0975632449129598,61.4900016784668,0.11457120991717118
5546,2005-06-09,60.4000015258789,60.9900016784668,59.95000076293945,60.1500015258789,5845800.0,0.005828514459036649,-2.199995304999072,-2.4999427808508354,37.499999999999986,49.20624294273263,1.6496388017303616,1.7386799524552146,-0.6950100383255275,0.5904761963966578,27.900744042795022,1.0400009155273438,0.7651110314634622,-1.6104986190795998,-3.5028600057931882,0.28186276763398865,-2.556679312436394,-0.6643179257228056,2.5615981451782233,16.455711483325754,-30.76858854569605,0.9461806933567941,6,1.2949981689453196,0.5049972534179759,-1.867502212524407,-0.32500267028807883,10.0999984741211,3,0.14453634945354477,-2.6000076294381302,60.04999923706055,1.206351176654033,60.20000076293945,-4.121949404069632,61.0099983215332,0.14453634945354477
5547,2005-06-10,60.209999084472656,60.52999877929688,59.9000015258789,60.40999984741211,4107400.0,-0.0031457357054012203,1.8636328169026017,-0.8000030517578125,35.73882283078261,44.908490935368405,1.6196093335379445,1.9009169786680076,-0.45094391738682305,0.7253319005382224,26.961487621868702,0.629997253417983,0.4883297464971932,-1.721001052856444,-3.7771081869413194,0.33510608122843166,-2.749054619898885,-0.6929474858140026,2.566704670407951,15.207294691765446,-33.330068864764094,1.0280535670424387,6,1.4850006103515625,0.6949996948242188,-1.677499771118164,-0.5900001525878906,10.30999755859375,4,0.1454908199540157,-2.199995304999072,60.4000015258789,-2.6000076294381302,60.04999923706055,1.206351176654033,60.20000076293945,0.1454908199540157
5548,2005-06-13,60.0099983215332,60.599998474121094,59.93999862670898,60.349998474121094,5235900.0,-0.0033217200793984603,-1.7500019868233354,1.6999942779759294,31.833874409232934,41.069496417263096,1.5359077099104113,2.039292318396221,-0.1703641934770701,0.8793207978786768,25.706415028373314,0.6599998474121165,0.20014226410557256,-1.8155017852783217,-4.040380771963996,0.4093772014073451,-2.927941278621155,-0.7030622919354883,2.592903272141484,9.352324496405314,-38.15648075082504,1.112439493342834,6,1.6850013732910156,0.9050006866455078,-1.6374988555908203,-0.3899993896484375,21.15999984741211,0,0.15764044598840465,1.8636328169026017,60.209999084472656,-2.199995304999072,60.4000015258789,-2.6000076294381302,60.04999923706055,0.15764044598840465
5549,2005-06-14,60.16999816894531,60.5,59.5,60.0099983215332,5720800.0,0.0026662198281497407,1.4390139514977274,-0.470587575312188,28.62316987714175,36.714981346722006,1.1153933366525592,1.7467492763511387,-0.2456198538920802,0.6884621022155031,24.170636692937954,1.0,-0.16505543962165348,-1.5145017623901396,-3.785597610414257,0.7565940856339779,-2.6500496864021983,-0.37895383837808083,2.2695293931958105,44.96626940949065,0.2670782724923839,1.135547924012058,6,1.1650009155273438,0.9400005340576172,-1.8274993896484375,-0.5499992370605469,21.779998779296875,1,0.14608610907460529,-1.7500019868233354,60.0099983215332,1.8636328169026017,60.209999084472656,-2.199995304999072,60.4000015258789,0.14608610907460529
5550,2005-06-15,59.84000015258789,60.43999862670898,59.63999938964844,60.4000015258789,4844000.0,-0.005484427894294708,1.5000149012642565,-3.5000119209402794,27.719278285660778,33.004773823310174,1.030115838795389,1.9349513875393711,0.14994892640824986,0.9852094181462405,22.5518629879101,0.7999992370605398,-0.4765900295839245,-1.6914997100830078,-4.02913087967908,0.6461314595130645,-2.8603152948810404,-0.5226841252849752,2.3643652045819437,22.81877648203382,-19.075276391147547,1.1688155847980353,6,1.4300003051757812,1.664999008178711,-1.2125015258789062,-0.220001220703125,21.46999740600586,2,0.1769719272323549,1.4390139514977274,60.16999816894531,-1.7500019868233354,60.0099983215332,1.8636328169026017,60.209999084472656,0.1769719272323549
5551,2005-06-16,60.27000045776367,60.599998474121094,59.86000061035156,60.06000137329102,5162900.0,0.007185833958544663,-1.4262200765440127,-0.37499744552148034,29.087768276412632,31.271409900806077,0.21339303462234938,1.4136095446584918,-0.2142572073379796,0.5313065047702565,20.88593357209658,0.7599983215332031,-0.7212019671215657,-1.1574995040893583,-3.5266694114975934,1.2116704033188768,-2.342084457793476,0.027085449614759227,1.7180156708325782,70.00013871645663,31.627117379414216,1.1845849537041164,6,0.5049991607666016,1.2349987030029297,-0.8525009155273438,-0.6500015258789062,20.799999237060547,3,0.171893093030826,1.5000149012642565,59.84000015258789,1.4390139514977274,60.16999816894531,-1.7500019868233354,60.0099983215332,0.171893093030826
5552,2005-06-17,60.61999893188477,61.2599983215332,60.06999969482422,60.9000015258789,11292400.0,0.005807175567658751,1.3800063324216172,-1.3333514986375796,31.44758598145971,31.19559590484466,-0.30507546828165744,1.0214719121028963,-0.5156045332591574,0.15839963724808115,20.157498589032826,1.1899986267089844,-1.0406082309339695,-0.7475009918212834,-3.135523319133199,1.6405213354906323,-1.9415121554772412,0.44651017183467445,1.1689759064237748,63.63636363636404,30.47281284490205,1.194011163655958,6,-0.2349987030029368,0.8850002288818288,-1.2024993896484446,-1.174999237060554,21.520000457763665,4,0.16298253451335132,-1.4262200765440127,60.27000045776367,1.5000149012642565,59.84000015258789,1.4390139514977274,60.16999816894531,0.16298253451335132
5553,2005-06-20,61.13999938964844,61.43999862670898,60.5,60.5099983215332,5417100.0,0.008578034756284936,-1.8923136513823706,-2.2499829702593748,38.49838698079608,32.31380927679619,-0.8992631181452779,0.467970707807865,-0.9776516661486383,-0.4039123950453103,19.45798488663871,0.9399986267089773,-1.3100706167163594,-0.1910005569458022,-2.5689783264385753,2.186977212546971,-1.3799894416921887,0.9979883278005843,0.4658574615954265,84.53611085439479,51.97976596032947,1.1889888847463868,6,-0.6700000762939453,0.36499977111816406,-1.3824996948242188,-1.6949996948242188,20.139999389648438,0,0.15341834064535642,1.3800063324216172,60.61999893188477,-1.4262200765440127,60.27000045776367,1.5000149012642565,59.84000015258789,0.15341834064535642
5554,2005-06-21,61.1500015258789,61.40999984741211,60.72999954223633,61.06000137329102,6581300.0,0.0001635939864297331,1.2295209090283727,0.1428571428571203,32.09879450307382,32.50529790495114,-0.8496900767713385,0.4030234710676268,-0.9493440776972264,-0.4249825521715209,18.918374938689368,0.6800003051757812,-1.386265702045705,-0.13299846649170632,-2.4833639599065123,2.2173670269230996,-1.3081812131991057,1.042184280215693,0.2899971008300781,83.8890431251708,54.61190887771309,1.175182746707402,6,-0.680002212524407,0.3549976348877024,-1.1675014495849538,-1.7050018310546804,19.8499984741211,1,0.3273915967866965,-1.8923136513823706,61.13999938964844,1.3800063324216172,60.61999893188477,-1.4262200765440127,60.27000045776367,0.3273915967866965
5555,2005-06-22,60.88000106811523,61.34000015258789,60.75,61.1500015258789,5510700.0,-0.004415379411714437,-1.2264047733865586,-3.000000000000474,32.269525611872524,31.924134084048088,-0.5024057019893746,0.572420474640694,-0.6836788620006828,-0.1632616764669379,17.71209375093158,0.5900001525878906,-1.3548415789163926,-0.3204990386962976,-2.6013720391999655,1.9603739618073703,-1.460935538948135,0.8199374615555399,-1.3800010681152273,64.55707204716694,37.09352265000015,1.1404365002518357,6,-0.4100017547607351,0.6249980926513743,-0.5475025177001882,-1.2800025939941335,18.88999557495118,2,0.3460905964267793,1.2295209090283727,61.1500015258789,-1.8923136513823706,61.13999938964844,1.3800063324216172,60.61999893188477,0.3460905964267793
5556,2005-06-23,60.7599983215332,61.75,60.59000015258789,61.02000045776367,5914100.0,-0.0019711357502730786,-2.866675991505919,0.9629692422893796,41.64757867685308,32.58066251138925,-0.36427454760723776,0.5953581598593871,-0.5659489921883676,-0.06732953679482989,16.606304386611015,1.1599998474121094,-1.2183762219729246,-0.3595016479492159,-2.578221604718827,1.8592183088203953,-1.468861626334018,0.7498583304355861,-1.223198318481444,41.0713393672145,10.656578473200412,1.1093599783848047,6,-0.13499832153320312,0.7450008392333984,-0.42749977111816406,-1.1599998474121094,20.869998931884766,3,0.33821592832035474,-1.2264047733865586,60.88000106811523,1.2295209090283727,61.1500015258789,-1.8923136513823706,61.13999938964844,0.33821592832035474
5557,2005-06-24,61.31999969482422,61.65999984741211,60.43999862670898,60.5099983215332,9323600.0,0.009216612718248696,-1.5684215598485132,-3.1153643005956746,53.48315492870818,34.98613812466428,-0.8384343169656745,-0.07729323025411361,-1.0959724038983722,-0.6530199327227351,15.181333479328647,1.220001220703132,-1.0729793379195698,0.2694997787475586,-1.82459763544162,2.363597192936737,-0.7775489283470307,1.316548485842148,-1.694671691894527,67.17558363351007,31.602240678122882,1.04704870709459,6,-0.6949996948242188,0.1849994659423828,-0.9825010299682617,-1.720001220703125,21.30999755859375,4,0.3220808887523041,-2.866675991505919,60.7599983215332,-1.2264047733865586,60.88000106811523,1.2295209090283727,61.1500015258789,0.3220808887523041
5558,2005-06-27,61.08000183105469,61.88000106811523,61.0,61.290000915527344,6585200.0,-0.003913859506913697,-3.7567272202403887,-0.2592576894276551,61.34019452946117,38.62136308603311,-0.4813096137053563,0.024561183258384744,-0.8371939955985113,-0.44228356919315814,13.605242279865648,0.8800010681152273,-1.0065054690119553,0.11800174713134481,-1.7979116561584263,2.033915150421116,-0.8399549545135443,1.075958448776234,-1.3696869482421832,44.44459161615783,5.25990822517155,0.9579567016448856,6,-0.32000160217285156,0.42499732971191406,-0.6450033187866211,-1.4800033569335938,22.919998168945312,0,0.3447936628562165,-1.5684215598485132,61.31999969482422,-2.866675991505919,60.7599983215332,-1.2264047733865586,60.88000106811523,0.3447936628562165
5559,2005-06-28,61.790000915527344,61.86999893188477,61.099998474121094,61.349998474121094,5715900.0,0.01162408420413108,1.5666747199368931,-2.095258855585831,69.59458588684296,43.274175041720014,-1.0475009681097092,-0.788061716116566,-1.4901161186431366,-1.169569332438087,11.943977153545667,0.7899971008300852,-0.8865244019163256,0.8675008773803725,-0.9373108464868523,2.6723126012475973,-0.03490498455323632,1.7699067393139813,-1.9495048615966795,93.75000000000048,48.1860391404018,0.9024058619336115,6,-0.9200000762939453,-0.2850017547607422,-1.0825023651123047,-2.19000244140625,20.889999389648438,1,0.31542316839279816,-3.7567272202403887,61.08000183105469,-1.5684215598485132,61.31999969482422,-2.866675991505919,60.7599983215332,0.31542316839279816
5560,2005-06-29,61.06000137329102,61.709999084472656,60.93000030517578,61.52000045776367,4740000.0,-0.01181420183557369,-1.166659602424448,-1.0454466638923405,56.84646646115876,46.35847484002514,-0.14108117775121087,-0.23719156477553582,-0.6958385040262343,-0.47101684894311546,9.700971746270806,0.8600006103515625,-0.7310839899698323,0.24350128173828978,-1.219751751843674,1.7067543153202536,-0.4881252350526921,0.9751277985292717,-1.0971350185092845,43.055673292926855,-5.934571045828989,0.7316265167909816,6,-0.08500099182129617,0.44499778747557883,-0.21000289916992898,-1.460002899169929,20.829998016357415,2,0.32656400553949494,1.5666747199368931,61.790000915527344,-3.7567272202403887,61.08000183105469,-1.5684215598485132,61.31999969482422,0.32656400553949494
5561,2005-06-30,60.459999084472656,61.11999893188477,60.29999923706055,61.02999877929688,6538800.0,-0.009826437525774834,1.1866658528645608,1.2391322375732188,52.3900558272928,48.68541593400659,0.546139062053733,0.18152108443661064,-0.022697858146059957,0.087343256490783,7.134462304581593,0.8199996948242259,-0.5754276037162569,-0.23550090789795064,-1.3354057888662894,0.8644039730703881,-0.78545334838212,0.3144515325862187,-0.38210464689090884,10.126560885395083,-41.35505443221152,0.5499524404841709,6,0.6300010681152344,1.0450000762939453,0.5974998474121094,-0.8600006103515625,19.94000244140625,3,0.31938468162420053,-1.166659602424448,61.06000137329102,1.5666747199368931,61.790000915527344,-3.7567272202403887,61.08000183105469,0.31938468162420053
5562,2005-07-01,60.86000061035156,61.34000015258789,60.2599983215332,60.459999084472656,4655700.0,0.006615969764075524,-1.6999942779759294,-0.7017574386636418,57.82690279835583,50.83302880262435,0.20535751630248456,-0.2825869131167025,-0.37951145699659605,-0.3504811213818755,6.386242783970408,1.0800018310546875,-0.3617418069924412,0.19600067138672017,-0.8424686988035006,1.234470041576941,-0.32323401370838667,0.715235356481827,-0.6739797749378056,37.037115528617406,-18.956745889757258,0.5192346850951091,7,0.20999908447265625,0.6449985504150391,0.25249767303466797,-1.2600021362304688,19.300003051757812,4,0.34127499892817403,1.1866658528645608,60.459999084472656,-1.166659602424448,61.06000137329102,1.5666747199368931,61.790000915527344,0.34127499892817403
5563,2005-07-05,62.5099983215332,62.77999877929688,60.709999084472656,60.84000015258789,8246500.0,0.027111365340686477,-1.1450770647786956,4.174979496080414,66.90751070678274,54.70066393636978,-1.3744020593899364,-1.9125014500775492,-1.954652010816318,-2.0140819155526657,6.540084347027267,2.069999694824226,-0.13066767401240043,1.770998382568358,0.44927831875871505,3.092718446378001,1.110138350663533,2.431858414473183,-2.25,89.28569806676602,30.579291543866674,0.6608600319048219,7,-0.9899997711181641,-1.0049991607666016,-1.3975000381469727,-2.9099998474121094,16.97000503540039,1,0.3218684925952702,-1.6999942779759294,60.86000061035156,1.1866658528645608,60.459999084472656,-1.166659602424448,61.06000137329102,0.3218684925952702
5564,2005-07-06,63.599998474121094,64.5,62.31000137329102,62.349998474121094,12039500.0,0.017437212955617953,-2.2932453750179507,0.7485038147014482,74.47914260751311,59.39062138032985,-2.3248000814672025,-2.882509826371731,-2.9278610847912176,-3.1225022652932353,7.695276336701751,2.1899986267089773,0.10645412227390949,2.6909986495971694,0.8779014484855807,4.504095850708758,1.784450049041375,3.5975472501529637,-3.3400001525878906,78.77355732075203,14.886177530043682,0.9065486005557951,7,-1.2199993133544922,-1.5999984741210938,-2.4875001907348633,-4.0,17.23999786376953,2,0.3207547486684248,-1.1450770647786956,62.5099983215332,-1.6999942779759294,60.86000061035156,1.1866658528645608,60.459999084472656,0.3207547486684248
5565,2005-07-07,66.93000030517578,67.31999969482422,64.12999725341797,64.16000366210939,26893200.0,0.05235852061238133,-1.2544111502015178,2.2159973144531135,81.47446263455548,63.815830708963446,-5.259446099005238,-5.977100453490948,-6.07321153541298,-6.461966466220645,9.370408671469004,3.720001220703125,0.3578495173281908,5.677000427246092,2.4729693812664095,8.881031473225775,4.0749849042562545,7.27901595023593,-6.2460018157959,94.47593039961917,30.06625098923132,1.6020155229898407,7,-3.1400012969970703,-3.520000457763672,-5.817502021789551,-7.3300018310546875,13.489997863769531,3,0.23532048301487962,-2.2932453750179507,63.599998474121094,-1.1450770647786956,62.5099983215332,-1.6999942779759294,60.86000061035156,0.23532048301487962
5566,2005-07-08,69.12999725341797,69.69000244140625,66.66999816894531,66.75,20074600.0,0.03287011711057852,-1.377955262928665,0.8592058258898491,84.23167940840605,67.23233342892988,-6.869724889900532,-7.894277609176832,-8.08207472947769,-8.656014587208219,11.631778958960714,3.0200042724609375,0.7285461715671815,7.440497589111331,2.7104934458659358,12.170501732356726,5.075495517488633,9.805499660734029,-7.6496786193847655,94.06145341115905,28.333111370773253,2.3650020716226967,7,-4.154996871948242,-4.534996032714844,-7.767498970031738,-9.279998779296875,11.459999084472656,4,0.18457981546642666,-1.2544111502015178,66.93000030517578,-2.2932453750179507,63.599998474121094,-1.1450770647786956,62.5099983215332,0.18457981546642666
5567,2005-07-11,68.97000122070311,69.37999725341797,68.30999755859375,68.66000366210939,12191500.0,-0.0023144226684740365,-1.1187907904278462,0.13025122535268768,82.4357996231445,69.57628955045024,-6.158041748706594,-7.425040485476771,-7.71081006641289,-8.497965226204812,14.068898767148744,1.0699996948242188,1.1529566565694438,6.842501449584944,1.1624095257098475,12.52259337346004,4.002455487647396,9.682547411522492,-6.340326853637684,91.98217203173743,27.450091260732023,2.8400459619375478,7,-3.9950008392333842,-4.374999999999986,-7.60750293731688,-9.120002746582017,10.540000915527358,0,0.16572422941678577,-1.377955262928665,69.12999725341797,-1.2544111502015178,66.93000030517578,-2.2932453750179507,63.599998474121094,0.16572422941678577
5568,2005-07-12,69.47000122070311,69.81999969482422,68.30000305175781,68.30000305175781,8956600.0,0.007249528652319537,-1.5982889262751543,3.7742173656234543,83.12102433145591,71.07922715540724,-5.970639765294393,-7.567997703559996,-8.017100122707134,-8.991435707615132,16.5998261803077,1.5199966430664062,1.5638913451682015,6.8695013046264535,0.409824065533158,13.329178543719756,3.6396626850797986,10.099339924173101,-5.85188092322997,95.33956654667195,31.88223980639264,3.2298386195466504,7,-4.4300022125244,-4.810001373291001,-8.105002403259263,-9.620002746582017,9.52999877929689,1,0.15387940483036133,-1.1187907904278462,68.97000122070311,-1.377955262928665,69.12999725341797,-1.2544111502015178,66.93000030517578,0.15387940483036133
5569,2005-07-13,68.95999908447266,69.73999786376953,68.75,69.33000183105469,6119200.0,-0.007341329023591081,-1.506320801182072,-0.316242158665575,81.56249413266747,73.82545245224154,-4.846250548618698,-6.709716792425354,-7.332406614548688,-8.461995897339307,18.965805285465116,0.9899978637695312,1.899500227898919,5.919999122619629,-1.0215307828157876,12.861529028055045,2.4492341699019278,9.390764075337337,-4.349578083423339,84.88576025744167,20.676610911037827,3.470764952717708,7,-3.9200000762939453,-4.299999237060547,-7.675000190734863,-9.110000610351562,10.610000610351562,2,0.15255226815728995,-1.5982889262751543,69.47000122070311,-1.1187907904278462,68.97000122070311,-1.377955262928665,69.12999725341797,0.15255226815728995
5570,2005-07-14,70.43000030517578,70.58000183105469,69.0,69.05000305175781,11082500.0,0.021316723321043618,-1.1351327666286917,-3.729694620285791,84.16962384382977,77.3565155651901,-5.416996258780159,-7.742631637895769,-8.588012784678483,-9.898225645816538,21.534261880121594,1.6200027465820312,2.2989791306735015,6.860500335693359,-0.6458854218036407,14.366886093190352,3.1073074569448664,10.61369321444186,-4.986046713122477,96.16364743254529,27.82861553396299,3.7531928787484974,7,-5.010000228881836,-5.3899993896484375,-9.220001220703125,-10.580001831054688,9.230003356933594,3,0.14780627555882364,-1.506320801182072,68.95999908447266,-1.5982889262751543,69.47000122070311,-1.1187907904278462,68.97000122070311,0.14780627555882364
5571,2005-07-15,70.62999725341797,71.25,69.87000274658203,70.52999877929688,9161400.0,0.002839655649234496,1.0596912951143551,0.07246280662763505,83.75635276035945,80.23756556096828,-4.495409152033972,-7.511823324479877,-8.592982976214337,-10.057197111393712,24.4955516806046,1.3799972534179688,2.646120451801856,6.542497444152829,-1.4211056428531208,14.50610053115878,2.5606959006498613,10.524298987655804,-4.261554978344421,78.98293600095172,10.06744623244336,3.981801543502973,7,-4.649997711181641,-5.254997253417969,-9.419998168945312,-10.779998779296875,8.560005187988281,4,0.13860967430596327,-1.1351327666286917,70.43000030517578,-1.506320801182072,68.95999908447266,-1.5982889262751543,69.47000122070311,0.13860967430596327
5572,2005-07-18,70.5,70.95999908447266,69.69999694824219,70.22000122070311,7555000.0,-0.0018405388428877067,1.1000089009829228,2.8000305180439353,84.4298363025525,82.18449062716489,-3.1895939667274433,-6.9605611735564565,-8.261257675091066,-9.881723671759993,27.16630563498744,1.2600021362304688,3.1667424285905525,5.918500137329104,-2.3590026949997025,14.196002969657904,1.779748721164708,10.0572515534935,-3.155246179941159,74.57624488571413,2.4593790707151584,4.1387514161644,7,-3.719999313354492,-5.125,-9.200000762939453,-10.650001525878906,8.319999694824219,0,0.14312051543107263,1.0596912951143551,70.62999725341797,-1.1351327666286917,70.43000030517578,-1.506320801182072,68.95999908447266,0.14312051543107263
5573,2005-07-19,70.5199966430664,72.0,70.05999755859375,70.76000213623047,15004200.0,0.00028364032718308785,-2.3448212359580123,-0.8571662125340165,83.60278017929971,83.19822813514119,-2.183502467009788,-6.579115683622405,-8.06739755719235,-9.864607791094507,29.872033394834414,1.94000244140625,3.827852747391205,5.469496917724612,-3.046476970303644,13.985470805752875,1.211509973710477,9.727483861738747,-2.3941935870193305,54.46143517127404,-14.302696793718006,4.257986944014132,7,-2.454998016357422,-4.769996643066406,-9.21999740600586,-10.669998168945312,8.220001220703125,1,0.1274816494769071,1.1000089009829228,70.5,1.0596912951143551,70.62999725341797,-1.1351327666286917,70.43000030517578,0.1274816494769071
5574,2005-07-20,81.16999816894531,83.0999984741211,77.12000274658203,77.45999908447266,81159100.0,0.15102101578057892,-1.7243767433373016,-15.457975713649946,93.88913929843844,84.57763665335041,-11.263587014439793,-16.49824077519949,-18.43147314757696,-20.42972088314977,33.16775593181832,12.580001831054688,4.774783478130267,15.118498611450192,4.173055588679631,26.063941634220754,9.645777100064919,20.591220122835473,-12.269355724107655,86.31205309193422,13.705422065068277,5.472721511385281,7,-6.284999847412109,-9.869998931884766,-19.864998817443848,-21.31999969482422,-1.589996337890625,2,-0.02673399307498725,-2.3448212359580123,70.5199966430664,1.1000089009829228,70.5,1.0596912951143551,70.62999725341797,-0.02673399307498725
5575,2005-07-21,81.94999694824219,82.0,79.37999725341797,80.19000244140625,25462000.0,0.009609446801679189,1.8172063299342889,0.47439216742720713,96.53531479610938,85.94470725198413,-10.827574874769155,-16.46285210198033,-18.933153610406194,-21.100273178977915,36.64158340993865,2.6200027465820312,5.637727333346518,14.844997596740725,2.08912365221569,27.600871541265754,8.467060624478208,21.222934569003243,-11.889999389648438,91.41790003786228,10.45736375165059,6.377936972262515,7,-6.249996185302734,-10.579998016357422,-20.727498054504395,-22.099998474121094,-3.2699966430664062,3,-0.02904206640692275,-1.7243767433373016,81.16999816894531,-2.3448212359580123,70.5199966430664,1.1000089009829228,70.5,-0.02904206640692275
5576,2005-07-22,81.30999755859375,81.43000030517578,79.05000305175781,80.86000061035156,16324700.0,-0.007809632867377014,5.898518354710305,0.2556808822381939,93.82770835486221,87.21047488884165,-9.250988565388639,-14.971981849964777,-18.029107201893268,-20.363497069523042,39.7421378367161,2.899993896484375,6.423045450147541,13.177498245239263,-0.6887146326573799,27.043711123135907,6.244391806290935,20.110604684187585,-8.641999816894526,86.6417857336032,0.12005891426291271,6.933106438948322,7,-5.609996795654297,-9.829998016357422,-19.922497749328613,-21.459999084472656,-1.220001220703125,4,-0.02029263246866231,1.8172063299342889,81.94999694824219,-1.7243767433373016,81.16999816894531,-2.3448212359580123,70.5199966430664,-0.02029263246866231
5577,2005-07-25,81.06999969482422,81.7699966430664,80.20999908447266,80.38999938964844,14166200.0,-0.002951640277649492,-1.999992664050178,1.5111220372316978,92.335795195184,88.23433831814476,-7.95014820092311,-13.88857313168468,-17.534657482324292,-20.014361797737486,43.24558208107765,1.55999755859375,6.862379033593342,11.95000038146972,-2.6661908788379662,26.566191641777415,4.641904751315877,19.258096011623564,-6.315601806640615,84.43252579162277,-1.6677171117900684,7.308095630153846,7,-5.145000457763672,-9.485000610351562,-19.93000030517578,-20.810001373291016,-0.9099960327148438,0,-0.02318980215239841,5.898518354710305,81.30999755859375,1.8172063299342889,81.94999694824219,-1.7243767433373016,81.16999816894531,-0.02318980215239841
5578,2005-07-26,82.13999938964844,82.5,80.7699966430664,80.86000061035156,12273500.0,0.013198466742963655,-1.3698567143588725,1.882350301248752,92.32879575679983,89.43059405415949,-7.8605229635145974,-14.018657711933912,-18.34284171026858,-20.97635673423933,46.70092871806114,1.7300033569335938,7.113209522622725,11.96700019836426,-3.233135816698308,27.16713621342683,4.3669321908329835,19.567068205895545,-5.71648138427733,83.94649213457342,-2.9532738183198006,7.6000680075312825,7,-6.090000152587891,-10.460000991821289,-21.19499969482422,-21.880001068115234,-2.2399978637695312,1,-0.04041879376057822,-1.999992664050178,81.06999969482422,5.898518354710305,81.30999755859375,1.8172063299342889,81.94999694824219,-0.04041879376057822
5579,2005-07-27,81.27999877929688,82.2300033569336,80.62999725341797,81.54000091552734,10536100.0,-0.010469936897271825,-1.0512830544864114,-0.2031268626469256,86.92745629979186,89.73701988259971,-5.664869343225618,-12.251805775676786,-17.253667927403086,-20.013373437059848,50.303343623362615,1.600006103515625,7.458220492906193,10.132499694824219,-5.301962221585228,25.566961611233666,2.4152687366194954,17.849730653028942,-3.5211846801757645,64.63761449630472,-20.423778876820947,7.717230958204725,7,-4.880001068115234,-9.600000381469727,-20.292499542236328,-21.020000457763672,-1.2099990844726562,2,-0.03125001173319797,-1.3698567143588725,82.13999938964844,-1.999992664050178,81.06999969482422,5.898518354710305,81.30999755859375,-0.03125001173319797
5580,2005-07-28,81.0,81.55999755859375,80.75,80.98999786376953,7629400.0,-0.0034448669230072726,-2.306126897625535,-0.03846943865723759,83.89495043504138,89.75241962423104,-4.165931173242839,-10.963460018064126,-16.740123113686707,-19.632092345138517,54.38127207003704,0.80999755859375,7.793254270298519,8.855500984191892,-6.410501191533228,24.12150315991701,1.2224998963293388,16.488502072054445,-2.172949025878893,56.52170067094503,-26.269328444106698,7.63300108786256,7,-4.600002288818359,-9.320001602172852,-20.012500762939453,-20.740001678466797,-0.6699981689453125,3,-0.017530841591917423,-1.0512830544864114,81.27999877929688,-1.3698567143588725,82.13999938964844,-1.999992664050178,81.06999969482422,-0.017530841591917423
5581,2005-07-29,79.7699966430664,81.13999938964844,79.75,80.38999938964844,8678000.0,-0.015185226628809834,-3.2121446819332538,-61.98703279938978,79.06350590087456,89.15616069071125,-1.6797135356962514,-8.656445966478941,-15.268320300512755,-18.301182663769055,59.33969762347482,1.3899993896484375,8.220964409066042,6.65999774932861,-7.921665441283935,21.241660939941156,-0.6308338459776621,13.950829344634883,-0.08835616894529608,0.7271506569602273,-77.55931306538902,7.290831595306274,7,-3.1899986267089844,-8.089998245239258,-18.78249740600586,-19.509998321533203,2.6100006103515625,4,-0.013664239485527974,-2.306126897625535,81.0,-1.0512830544864114,81.27999877929688,-1.3698567143588725,82.13999938964844,-0.013664239485527974
5582,2005-08-01,81.62999725341797,82.16999816894531,79.70999908447266,79.70999908447266,10034400.0,0.02331704511251509,-1.5625014901175405,-3.096757521688304,80.4914724084827,88.81045982728715,-2.0058273950221377,-9.360547856063818,-16.842836645210724,-20.038537100785618,64.31364167483353,2.4599990844726562,8.556622580091286,7.481498527526853,-6.366750898223657,21.329747953277362,0.5573738146515979,14.405623240402107,1.470001220703125,68.81711608981354,-7.010183523659833,6.924124712875253,8,-1.5199966430664062,-9.94999885559082,-20.564997673034668,-21.369998931884766,0.03000640869140625,0,-0.01886562498276778,-3.2121446819332538,79.7699966430664,-2.306126897625535,81.0,-1.0512830544864114,81.27999877929688,-0.01886562498276778
5583,2005-08-02,82.62999725341797,82.9800033569336,81.56999969482422,81.66000366210938,9042900.0,0.012250398550125219,-1.4521770282552593,0.5052054772747141,83.45570991112106,87.651189895363,-1.237511414856428,-9.250183712485978,-17.541458096525616,-20.907234096641503,67.99696837131984,1.410003662109375,8.998376209273658,7.475498580932623,-5.7207286750419115,20.671725836907157,0.8773849529453486,14.073612208919897,0.4022012329101585,89.29646341861756,14.011267656742106,6.598113627987269,8,-1.6149940490722656,-10.94999885559082,-21.564997673034668,-22.369998931884766,-0.339996337890625,1,-0.02989221437020473,-1.5625014901175405,81.62999725341797,-3.2121446819332538,79.7699966430664,-2.306126897625535,81.0,-0.02989221437020473
5584,2005-08-03,84.0,84.0,82.0199966430664,82.33000183105469,9790200.0,0.01657996843906906,1.371264105258349,1.7216589716766688,83.37433242778812,86.18885852110508,-2.418157138580284,-9.50060910245108,-18.595686125178773,-22.11715444588853,70.64096332526,1.9800033569335938,9.563663290148696,7.8255012512207,-4.749288744280662,20.400291246722063,1.5381062534700192,14.112896248971381,-4.290000915527344,100.0,26.225748576039337,6.28739499775068,8,-2.4749984741210938,-11.870000839233398,-22.86750030517578,-23.740001678466797,0.5100021362304688,2,-0.048809505644298756,-1.4521770282552593,82.62999725341797,-1.5625014901175405,81.62999725341797,-3.2121446819332538,79.7699966430664,-0.048809505644298756
5585,2005-08-04,82.68000030517578,83.72000122070312,82.06999969482422,83.38999938964844,9301900.0,-0.015714282081240705,1.4087565225623577,-0.42514961852985517,78.08858919848308,84.44006750372961,-1.0993221732371268,-7.3152139934905875,-16.982279501408627,-20.653022514597737,72.11698733227578,1.9300003051757812,10.237456499995389,5.718001556396487,-6.382916680389513,17.818919793182488,-0.332457561996506,11.76846067478948,-2.8842012023925747,69.23078291087126,-3.724135921379741,6.050459118392998,8,-0.8250007629394531,-10.55000114440918,-21.49250030517578,-22.420001983642578,0.69000244140625,3,-0.03156749638023615,1.371264105258349,84.0,-1.4521770282552593,82.62999725341797,-1.5625014901175405,81.62999725341797,-0.03156749638023615
5586,2005-08-05,81.88999938964844,83.0999984741211,81.37000274658203,82.4000015258789,6161400.0,-0.00955492153618065,-1.2322591442255157,0.7183137941780122,75.75757366627076,82.59804288940592,-0.24406154735925156,-5.818572559656076,-15.897166506941147,-19.69295971465445,72.76216509953413,1.7299957275390625,9.427384262097078,4.2900005340576115,-7.411165539105568,15.99116660722079,-1.560582502523971,10.140583570639194,-2.0101162689208962,50.8158470849139,-21.027914614563556,5.85058303658159,8,-0.034999847412109375,-9.760000228881836,-20.649999618530273,-21.630001068115234,0.8799972534179688,4,-0.019049915376980087,1.4087565225623577,82.68000030517578,1.371264105258349,84.0,-1.4521770282552593,82.62999725341797,-0.019049915376980087
5587,2005-08-08,80.4000015258789,82.4000015258789,80.05000305175781,81.94000244140625,9085500.0,-0.018195113870740576,-1.0982149243360888,3.019596990141667,70.94996631807001,80.2226173962137,1.2749802250011868,-3.613635166434136,-14.133602022726535,-18.029778408769758,73.07335788634614,2.3499984741210938,8.400178669574657,2.2285026550293026,-8.79480304762609,13.251808357684695,-3.2831501962983936,7.740155506356999,-0.4377160675659155,8.860727709596047,-62.489189239675184,5.511652851327698,8,1.4549980163574219,-8.270002365112305,-19.10250186920166,-20.140003204345703,1.970001220703125,0,0.024626812064198145,-1.2322591442255157,81.88999938964844,1.4087565225623577,82.68000030517578,1.371264105258349,84.0,0.024626812064198145
5588,2005-08-09,80.16000366210938,80.23999786376953,78.77999877929688,79.02999877929688,13388700.0,-0.002985048000182955,1.2635762529423593,-0.7337689681993154,46.16554803622718,75.69351647803987,1.3461403053604073,-2.66852266725364,-13.622021597941028,-17.63172263999745,72.96757601723183,1.6200027465820312,7.436294249298356,1.4540046691894588,-8.802826771951771,11.710836110330689,-3.6744110513811563,6.582420389760074,3.839996337890625,26.436868967371925,-41.243308452972954,5.128415720570615,8,1.2299957275390625,-7.805004119873047,-18.872504234313965,-19.900005340576172,3.4199981689453125,1,0.018712573995415482,-1.0982149243360888,80.4000015258789,-1.2322591442255157,81.88999938964844,1.4087565225623577,82.68000030517578,0.018712573995415482
5589,2005-08-10,79.4800033569336,80.58999633789062,79.44000244140625,80.20999908447266,8517400.0,-0.00848303735167133,-1.8394996609147767,-0.6460111267149184,40.55090417375173,70.87751133789656,1.9489085283108807,-1.2226667863297678,-12.664036820143338,-16.79457691752978,72.88868770943596,1.149993896484375,6.55236033181896,0.24800415039062784,-8.926254486542206,9.422262787323461,-4.339125168075782,4.8351334688570375,4.415596618652344,14.170126147497436,-48.420980866969366,4.587129318466414,8,1.9099960327148438,-6.325002670288086,-17.967504501342773,-19.22000503540039,5.379997253417969,2,0.03535477403007192,1.2635762529423593,80.16000366210938,-1.0982149243360888,80.4000015258789,-1.2322591442255157,81.88999938964844,0.03535477403007192
5590,2005-08-11,80.83999633789062,81.0,79.4000015258789,79.68000030517578,8276900.0,0.017111133914394783,1.16215519596674,-1.5890449614347526,48.29586131424822,67.45888416160476,0.6300932198683427,-1.8580444454490248,-13.74385335705054,-17.975306754934095,72.6301834012727,1.5999984741210938,5.5811771570707265,1.0874973297119084,-7.113727502393743,9.28872216181756,-3.0131150863409175,5.188109745764734,2.9532916137695366,47.68513203975056,-11.37364758929499,4.100612416052825,8,0.5500030517578125,-6.774997711181641,-18.649996757507324,-20.084997177124023,5.3300018310546875,3,0.04539839144722557,-1.8394996609147767,79.4800033569336,1.2635762529423593,80.16000366210938,-1.0982149243360888,80.4000015258789,0.04539839144722557
5591,2005-08-12,80.41999816894531,81.12999725341797,79.76000213623047,80.36000061035156,4900600.0,-0.005195425383121344,-1.1746049046321525,0.051722210164229857,47.67357972775555,63.81245164152396,1.2873712944729618,-0.703043492799253,-13.033111176400851,-17.37842419256529,72.21310768464356,1.3699951171875,4.886242196804687,0.1779991149902287,-6.809489440914234,7.1654876708946915,-3.3157451629620027,3.67174339294246,3.273023999267579,45.303816169667485,-10.109737472092746,3.4937442779522323,8,0.970001220703125,-5.084999084472656,-16.819998741149902,-18.2549991607666,4.560005187988281,4,0.03668247506595801,1.16215519596674,80.83999633789062,-1.8394996609147767,79.4800033569336,1.2635762529423593,80.16000366210938,0.03668247506595801
5592,2005-08-15,80.58999633789062,81.1500015258789,79.8499984741211,80.44999694824219,4824300.0,0.0021138792939061624,1.0634809145514434,2.3334181078331637,44.07037493214096,59.43630331052617,1.0664874123131654,-0.08260121685445654,-12.859584737723537,-17.37961133773407,71.98620792548647,1.3000030517578125,4.3445835146847145,-0.15650253295898153,-5.42893107061326,5.115926004695297,-2.7927168017861135,2.4797117358681504,3.0047653625439494,76.37111649782224,23.5519590220853,2.6362142688271373,8,0.8000030517578125,-4.439994812011719,-15.8049955368042,-17.2399959564209,3.7600021362304688,0,0.027050507559718273,-1.1746049046321525,80.41999816894531,1.16215519596674,80.83999633789062,-1.8394996609147767,79.4800033569336,0.027050507559718273
5593,2005-08-16,79.51000213623047,81.33999633789062,79.5,80.16999816894531,5803800.0,-0.013401095058151569,-4.411751506243759,-4.714277929155314,43.34086323046939,54.98814006637965,1.852140383826054,1.7975983398036277,-11.42605851183204,-16.13728846383072,71.39968105510206,1.839996337890625,3.9198087949223606,-1.6859970092773438,-3.9778339729699184,0.6058399544152309,-2.831915491123638,-0.5400785274310493,3.988464305781349,5.670149717436359,-43.76813061633891,1.1459184818462878,8,1.7399978637695312,-3.3600006103515625,-14.725001335144043,-16.160001754760742,4.489997863769531,1,0.03597032490895047,1.0634809145514434,80.58999633789062,-1.1746049046321525,80.41999816894531,1.16215519596674,80.83999633789062,0.03597032490895047
5594,2005-08-17,79.0,80.0999984741211,79.0,79.6500015258789,5375600.0,-0.0064143142061126035,-2.3846027442280833,0.9848567167974845,42.603544285511134,51.045357298271654,1.7637864151534757,2.2521637493375266,-10.5350489188735,-15.45813208110954,69.36796319061796,1.0999984741210938,3.237070396415362,-2.087499237060541,-4.58110139869143,0.406102924570348,-3.334300317875986,-0.8406981562450966,4.404097088757524,0.0,-46.537043979714106,1.2468010808154446,8,1.9399986267089844,-2.625,-14.15000057220459,-15.530000686645508,4.290000915527344,2,0.05797470672221117,-4.411751506243759,79.51000213623047,1.0634809145514434,80.58999633789062,-1.1746049046321525,80.41999816894531,0.05797470672221117
5595,2005-08-18,79.56999969482422,80.0,78.0999984741211,78.80000305175781,7235000.0,0.00721518601043325,1.3312941440787842,-1.1846074392290808,49.22240600290463,48.09700533567542,0.7892366169234322,1.5754948996156202,-10.704726424966722,-15.85059257418196,66.98231434659377,1.9000015258789062,2.358121034495227,-1.3984996795654325,-3.945383388600689,1.148384029469824,-2.671941534083061,-0.12505782504780427,3.741615427744094,45.37043796050138,-6.673687401214266,1.2734418545176296,8,0.6800003051757812,-3.0699996948242188,-14.720000267028809,-16.100000381469727,2.4800033569335938,3,0.06648235435234562,-2.3846027442280833,79.0,-4.411751506243759,79.51000213623047,1.0634809145514434,80.58999633789062,0.06648235435234562
5596,2005-08-19,79.66000366210938,79.79000091552734,79.4000015258789,79.72000122070312,5006800.0,0.0011311294159903618,2.9000534065766383,-0.0779192469655685,41.118144287201254,44.78235844335667,0.39073157718591744,1.428794521250751,-10.396391919403214,-15.772387630162996,64.71500038871,0.3899993896484375,1.3274927280303217,-1.2259960174560547,-3.8324998265026267,1.3805077915905173,-2.529247921979348,0.0772558870672384,3.4431467945210557,48.14834001690713,-1.700827969485033,1.3032519045232893,8,0.059993743896484375,-2.8100051879882812,-14.43000316619873,-15.400003433227539,0.30999755859375,4,0.08172224714486731,1.3312941440787842,79.56999969482422,-2.3846027442280833,79.0,-4.411751506243759,79.51000213623047,0.08172224714486731
5597,2005-08-22,79.19000244140625,79.94000244140625,78.6500015258789,79.37999725341797,5993500.0,-0.005900090372788713,-1.0315028745471913,3.166709053916582,33.71213024313661,43.398645355235494,0.7499048747531418,1.8453411155408048,-9.51917552098351,-15.122748424813466,62.09832297392141,1.2900009155273438,0.41804135375554097,-1.6019973754882812,-4.314024240314595,1.1100294893380322,-2.958010807901445,-0.2459839430751174,3.7130219359238055,33.64211993698681,-10.753858255917791,1.3560134324131579,8,0.5299949645996094,-2.3400039672851562,-13.512502670288086,-14.595003128051758,0.6299972534179688,0,0.07311530164191415,2.9000534065766383,79.66000366210938,1.3312941440787842,79.56999969482422,-2.3846027442280833,79.0,0.07311530164191415
5598,2005-08-23,78.81999969482422,79.41999816894531,78.08999633789062,78.95999908447266,5177100.0,-0.00467234164888175,1.5094431968676225,0.7368590129703249,22.907919655048843,41.43831374204628,1.016762051422802,2.059454136008128,-8.731413557285151,-14.559703763559483,59.14071016234732,1.3300018310546875,-0.452948655036991,-1.8060001373291072,-4.576416708074277,0.9644164334160621,-3.191208422701692,-0.4207918519565226,3.890903646377481,36.318536372435524,-1.0007842989297657,1.3852082853725847,8,0.8949966430664062,-1.7900009155273438,-12.742499351501465,-14.045000076293945,0.9499969482421875,1,0.07015984268850484,-1.0315028745471913,79.19000244140625,2.9000534065766383,79.66000366210938,1.3312941440787842,79.56999969482422,0.07015984268850484
5599,2005-08-24,78.73999786376953,79.9800033569336,78.41999816894531,78.62999725341797,6234900.0,-0.0010149940543572322,-4.886825588760293,-0.7857220708446866,26.322078131676875,38.996782277316136,1.0960125618991725,2.044216736805197,-8.23112690975978,-14.284846135559036,56.23210021846682,1.5600051879882812,-1.1633398117021727,-1.7590019226074247,-4.634083484938657,1.1160796397238073,-3.196542703773048,-0.3214611414418016,3.6936510572335095,34.03142825187339,0.7177652035442605,1.4375407811656182,8,0.9749984741210938,1.8200035095214844,-11.832498550415039,-13.589998245239258,0.9300003051757812,2,0.06680216254680316,1.5094431968676225,78.81999969482422,-1.0315028745471913,79.19000244140625,2.9000534065766383,79.66000366210938,0.06680216254680316
5600,2005-08-25,79.58000183105469,79.79000091552734,78.81999969482422,79.05000305175781,4497200.0,0.010668072010091567,1.0421143930997927,4.818143986683313,36.200723380051635,37.72202046090459,0.06535531928147975,1.1514088244688025,-8.621781328604612,-14.931594078603368,53.16630537900413,1.0500030517578125,-1.1811516005226395,-0.8479980468750057,-3.741063539634027,2.0450674458840155,-2.294530793254509,0.5985346995044978,2.5930279349616114,78.83597670015784,45.764288124160174,1.4465327463795081,8,0.1349945068359375,1.464996337890625,-6.4875030517578125,-8.870002746582031,0.04000091552734375,3,0.04661974112979839,-4.886825588760293,78.73999786376953,1.5094431968676225,78.81999969482422,-1.0315028745471913,79.19000244140625,0.04661974112979839
5601,2005-08-26,78.68000030517578,79.45999908447266,78.5,79.27999877929688,3984800.0,-0.01130939312855983,1.0,-1.1320752000921288,38.94600584462707,37.15264611784749,0.7739734497093735,2.071785106011049,-7.287486052282901,-13.844641756453115,50.68935072050785,1.0800018310546875,-1.0795877251322423,-1.6934997558593778,-4.678367288458929,1.2913677767401737,-3.1859335221591607,-0.20106598955959498,3.248047455152971,31.21702519305526,-4.714063177056833,1.4924337662997789,8,1.0349960327148438,2.3649978637695312,-5.145000457763672,-7.775001525878906,1.4199981689453125,4,0.042831758178836,1.0421143930997927,79.58000183105469,-4.886825588760293,78.73999786376953,1.5094431968676225,78.81999969482422,0.042831758178836
5602,2005-08-29,80.08999633789062,80.22000122070312,78.12999725341797,78.36000061035156,6255200.0,0.017920640915682462,1.100500701595651,-2.883333545261498,49.608897496705296,37.84909436965148,-0.7983626540686402,0.5697098537837917,-8.249133084321628,-15.068766989631712,48.07883542856037,2.0900039672851562,-1.1734684066419874,-0.20650367736816122,-3.133791677319209,2.7207843225828867,-1.6701476773436923,1.2571403226073699,1.6077683370918407,93.89649836666858,54.41957400832948,1.4636439999755253,8,-0.93499755859375,0.9550018310546875,-6.499996185302734,-8.789997100830078,-2.0799942016601562,0,-0.0014982534982428408,1.0,78.68000030517578,1.0421143930997927,79.58000183105469,-4.886825588760293,78.73999786376953,-0.0014982534982428408
5603,2005-08-30,80.16000366210938,80.4800033569336,79.38999938964844,79.8499984741211,6703300.0,0.0008741082209993145,1.2947341369590184,0.1791941928257054,54.07673849942506,39.12389372675303,-0.8565458659070657,0.32166064162814223,-7.877497665220261,-14.949491732533772,45.270500798583555,1.0900039672851562,-1.2320159720098616,-0.012996673583984375,-2.726363193590714,2.7003698464227455,-1.3696799335873493,1.3436865864193805,1.3212949126475735,86.38302707616388,41.899556005945755,1.3566832600033676,8,-0.8750038146972656,0.8849945068359375,-6.405004501342773,-8.860004425048828,-4.200004577636719,1,-0.004241566264372221,1.100500701595651,80.08999633789062,1.0,78.68000030517578,1.0421143930997927,79.58000183105469,-0.004241566264372221
5604,2005-08-31,79.9000015258789,80.5999984741211,79.36000061035156,80.12999725341797,7856500.0,-0.003243539475452528,1.119657785255031,-0.7419092855560752,43.50833488766158,38.488996936170466,-0.508977204995162,0.2727353239476997,-7.170090764637706,-14.510175951608232,42.20956348437267,1.2399978637695312,-1.2614509242260965,-0.06799888610839844,-2.0972223536945336,1.9612245814777367,-1.0826106199014731,0.9466128476846762,1.377818914666065,71.66005658722216,26.442207722228282,1.014611733793071,8,-0.5550041198730469,1.1449966430664062,-6.035002708435059,-8.60000228881836,-2.8800048828125,2,-0.001627094872712731,1.2947341369590184,80.16000366210938,1.100500701595651,80.08999633789062,1.0,78.68000030517578,-0.001627094872712731
5605,2005-09-01,80.06999969482422,80.75,79.61000061035156,79.63999938964844,6184800.0,0.002127636617006212,-3.6530790190735694,-1.8696012738008359,47.49643907683408,39.19769635724078,-0.6711726381750509,-0.10837991294236815,-6.872780005159697,-14.518010453165687,39.01093252338403,1.1399993896484375,-1.1946455757931034,0.23249931335449503,-1.3485834409232638,1.8135820676322538,-0.5580420637843844,1.0230406904933744,1.0165512995614847,74.04581708691386,27.647539671683376,0.7905413771388816,9,-0.6500015258789062,0.9749984741210938,-6.030001640319824,-8.770000457763672,-3.3700027465820312,3,-0.004995647900630118,1.119657785255031,79.9000015258789,1.2947341369590184,80.16000366210938,1.100500701595651,80.08999633789062,-0.004995647900630118
5606,2005-09-02,80.33000183105469,80.6500015258789,79.80000305175781,80.37000274658203,4007200.0,0.0032471854280182733,1.8333354526149817,-0.09302531892620784,48.163885033491674,40.80344688950246,-0.9232281997042833,-0.5177930168663352,-6.648948428564978,-14.610934308585385,36.240245403129634,0.8499984741210938,-1.062271462405846,0.5705013275146484,-0.7094890993025018,1.8504917543317987,-0.06949388589391958,1.2104965409232165,0.5767558839413169,83.9695523413772,39.653989602464875,0.6399952134085746,9,-0.910003662109375,0.714996337890625,-6.290003776550293,-9.03000259399414,-3.9900054931640625,4,-0.008838529419753827,-3.6530790190735694,80.06999969482422,1.119657785255031,79.9000015258789,1.2947341369590184,80.16000366210938,-0.008838529419753827
5607,2005-09-06,82.37999725341797,82.43000030517578,80.5,80.56999969482422,7892500.0,0.025519673542081067,1.0209388531164618,-45.24890329963761,67.82601608140024,45.79434649243039,-2.7637770557478802,-2.542185639550837,-8.19936668923242,-16.467460847352456,34.6841678629664,2.0999984741210938,-1.0254376872102853,2.5214969635009794,0.8020707377236391,4.24092318927832,1.6617838506123093,3.3812100763896495,-4.290000915527344,98.37123593718547,47.1362383920052,0.8597131128886729,9,-2.0999984741210938,-1.3349990844726562,-8.249999046325684,-11.079998016357422,-7.6100006103515625,1,-0.027676606643759927,1.8333354526149817,80.33000183105469,-3.6530790190735694,80.06999969482422,1.119657785255031,79.9000015258789,-0.027676606643759927
5608,2005-09-07,81.66000366210938,82.41999816894531,81.41999816894531,82.3499984741211,5549900.0,-0.008739907930486401,1.4096553879528262,-0.3812131175181251,66.10169804628617,50.21430426072031,-1.786425055012927,-1.7961431220384725,-6.970125093612978,-15.560691808800186,33.962854767103764,1.0,-0.8943138244038096,1.7265033721923828,-0.1700328727363143,3.62303961712108,0.7782352497280414,2.6747714946567243,-3.483207244873043,74.91867362838633,16.492163816415797,0.9482681224643477,9,-1.3800048828125,-0.6150054931640625,-5.7650041580200195,-10.360004425048828,-5.840003967285156,2,-0.044697543009939,1.0209388531164618,82.37999725341797,1.8333354526149817,80.33000183105469,-3.6530790190735694,80.06999969482422,-0.044697543009939
5609,2005-09-08,82.29000091552734,83.75,81.12000274658203,81.16999816894531,8637200.0,0.007714881522963957,-3.3114935556292093,-1.6232045909397494,66.34614679235594,53.56379575097634,-2.078470918357624,-2.3239801647641656,-7.095943023378524,-15.983664221952196,33.30335437751524,2.6299972534179688,-0.606145655941674,2.216000747680667,0.062048804422062176,4.369952690939272,1.1390247760513716,3.292976719309962,-4.028140420532225,64.73431643194911,4.463954332872511,1.0769759716293013,9,-1.3500022888183594,-1.2450027465820312,-5.942500114440918,-10.990001678466797,-6.540000915527344,3,-0.07692309831850153,1.4096553879528262,81.66000366210938,1.0209388531164618,82.37999725341797,1.8333354526149817,80.33000183105469,-0.07692309831850153
5610,2005-09-09,84.51000213623047,84.97000122070312,82.33000183105469,82.4800033569336,12551300.0,0.026977776108934703,-1.2660921158619245,1.812494465296558,73.2057241606392,57.370431119422136,-3.939934974813795,-4.484878379939474,-8.752039559174975,-17.97444447832747,32.649751269992166,2.6800003051757812,-0.09865204565925012,4.2525016784668,1.3341177049975101,7.170885651936089,2.793309691732162,5.711693665201437,-6.028616061035152,91.10252906401905,28.08850896683569,1.459191986734643,9,-2.960002899169922,-2.9800033569335938,-7.682501792907715,-12.760002136230469,-9.110000610351562,4,-0.08862862742672928,-3.3114935556292093,82.29000091552734,1.4096553879528262,81.66000366210938,1.0209388531164618,82.37999725341797,-0.08862862742672928
5611,2005-09-12,83.37000274658203,85.44999694824219,83.3499984741211,84.69999694824219,10894800.0,-0.013489520303297975,-2.0656850569975886,-0.655169951442445,68.7949607587129,59.50221592631187,-2.307337165298108,-3.2807458780609124,-7.030413057649255,-16.602340839578574,31.980034018164304,2.0999984741210938,0.34869107403039834,2.9650020599365234,-0.26908359040270113,6.199087710275748,1.3479592347669183,4.582044885106129,-4.49929976265625,57.97988921187536,-8.388046777237236,1.6170428251696105,9,-0.9650039672851562,-1.600006103515625,-6.377503395080566,-11.620002746582031,-7.5,0,-0.08000486480268587,-1.2660921158619245,84.51000213623047,-3.3114935556292093,82.29000091552734,1.4096553879528262,81.66000366210938,-0.08000486480268587
5612,2005-09-13,82.7699966430664,84.0999984741211,82.75,83.5,8024200.0,-0.007196906366183642,-2.5065048303195443,0.5488770973755915,67.40085825600873,60.982673677043394,-1.4384642134980368,-2.6446376322028016,-5.856655292146513,-15.789246314519005,31.06237336974718,1.3499984741210938,0.6485709599960501,2.255995941162112,-1.1468847235440336,5.658876605868258,0.5545556088090393,3.957436273515185,-3.372950141995318,38.10614563529331,-30.73835457527793,1.7014403323530753,9,-0.36499786376953125,-1.0,-5.777497291564941,-11.019996643066406,-4.680000305175781,1,-0.07768515846272439,-2.0656850569975886,83.37000274658203,-1.2660921158619245,84.51000213623047,-3.3114935556292093,82.29000091552734,-0.07768515846272439
5613,2005-09-14,82.37000274658203,83.7699966430664,82.30999755859375,82.80999755859375,6065700.0,-0.004832595296690556,-4.214234138499475,0.6027298475173228,65.55272258941821,63.432050088349676,-0.7733393627866576,-2.1285242194558407,-4.928920677356871,-15.170578442457867,30.23567217639765,1.4599990844726562,0.9990997665445605,1.7130020141601534,-1.7520364585360966,5.178040486856403,-0.019517222187971583,3.4455212505082784,-2.4887202097372523,28.868398935054913,-42.54644026105284,1.732519236348125,9,0.15999603271484375,-0.600006103515625,-5.377503395080566,-10.620002746582031,-8.270004272460938,2,-0.09226667294036228,-2.5065048303195443,82.7699966430664,-2.0656850569975886,83.37000274658203,-1.2660921158619245,84.51000213623047,-0.09226667294036228
5614,2005-09-15,83.58000183105469,84.5999984741211,83.2699966430664,83.5999984741211,9214500.0,0.014689802648123251,-3.156210139830963,0.04544745192557784,66.61130494402784,65.55592407359343,-1.5717171510628276,-3.1387325562288027,-5.6213772169806475,-16.13891568666989,29.885493700803305,2.2299957275390625,1.1990668884209725,2.6940010070800753,-0.9124347122460392,6.30043672640619,0.8907831474170251,4.497218866743125,-3.25322214129811,40.44600380011955,-28.789598486124127,1.8032178596630555,9,-0.9550018310546875,-1.8100051879882812,-6.707502365112305,-11.830001831054688,-10.209999084472656,3,-0.09284520179738964,-4.214234138499475,82.37000274658203,-2.5065048303195443,82.7699966430664,-2.0656850569975886,83.37000274658203,-0.09284520179738964
5615,2005-09-16,84.86000061035156,85.01000213623047,83.30000305175781,84.0999984741211,11129300.0,0.015314653640283726,2.2263975758797154,-38.00648607401755,74.87924723249952,68.52429765126097,-2.34768389787655,-4.2183758223806365,-6.4656414839322025,-17.15410339474957,30.269655256318472,1.7099990844726562,1.4025835151383177,3.7094997406005916,-0.2492855112726602,7.668284992473843,1.7301071146639657,5.6888923665372175,-4.1233635399161415,81.21030405815836,6.869603607080535,1.9793926259366252,9,-1.8850021362304688,-3.0900039672851562,-7.58750057220459,-13.110000610351562,-9.550003051757812,4,-0.10735329418840811,-3.156210139830963,83.58000183105469,-4.214234138499475,82.37000274658203,-2.5065048303195443,82.7699966430664,-0.10735329418840811
5616,2005-09-19,86.16999816894531,86.54000091552734,84.76000213623047,84.98999786376953,10847200.0,0.015437161786137743,-1.17074112496918,1.552627616322843,74.67534799845926,69.2853345309342,-3.064416436252401,-5.2867065765130405,-7.386621670406072,-18.200320556907627,30.85566516636576,1.779998779296875,1.7908880350328786,4.693997573852542,0.2148839874075037,9.17311116029758,2.454440780630023,6.933554367075061,-5.05629230828535,91.25289709343747,18.585063118375956,2.2395567932225195,9,-2.339996337890625,-3.854999542236328,-8.442499160766602,-14.419998168945312,-10.180000305175781,0,-0.12498545749009649,2.2263975758797154,84.86000061035156,-3.156210139830963,83.58000183105469,-4.214234138499475,82.37000274658203,-0.12498545749009649
5617,2005-09-20,84.9800033569336,86.91999816894531,84.25,86.0999984741211,8634100.0,-0.013809850728772277,-1.0697645535033091,-0.9491481589241263,67.93157376369845,69.4886540550911,-1.6392053337428933,-3.837446430688658,-5.808258694983621,-16.741845534344122,31.87965177530626,2.6699981689453125,2.140286500983734,3.214502716064459,-1.3892193533177135,7.818224785446631,0.9126416813733726,5.516363750755545,-3.3236679907868876,57.91768860820664,-12.477618480021427,2.3018610346910844,9,-0.9600028991699219,-2.475006103515625,-6.617504119873047,-13.230003356933594,-9.780006408691406,1,-0.10720169746390429,-1.17074112496918,86.16999816894531,2.2263975758797154,84.86000061035156,-3.156210139830963,83.58000183105469,-0.10720169746390429
5618,2005-09-21,84.3499984741211,85.97000122070312,84.12999725341797,85.33000183105469,9294100.0,-0.007413566226472712,-1.5915443013491077,0.8750068119891008,66.11152299704656,69.46258474450119,-0.6565389999608158,-2.921703015009797,-4.805318010872014,-15.858029982161895,33.32981877359411,1.8400039672851562,2.4861153254070842,2.307997894287112,-2.2143985160835626,6.830394304657787,0.04679968910177479,4.56919609947245,-2.062023571638548,29.589078892086963,-38.96719140020285,2.261198205185337,9,0.2649993896484375,-1.845001220703125,-5.579998016357422,-12.599998474121094,-10.799995422363281,2,-0.0742146087667217,-1.0697645535033091,84.9800033569336,-1.17074112496918,86.16999816894531,2.2263975758797154,84.86000061035156,-0.0742146087667217
5619,2005-09-22,84.0,84.94000244140625,83.27999877929688,84.41000366210938,6778100.0,-0.004149359578571543,1.2585065083352363,0.4183696506839184,64.04576551716616,68.44481156189308,-0.04298915357910005,-2.2740237522991293,-4.062320211328895,-15.262141956920544,34.3116583488815,1.660003662109375,2.4987416392809507,1.6949993133544865,-2.626172258005113,6.016170884714086,-0.46558647232531314,3.855585099034286,-1.1561823055419183,19.780256632753584,-46.09542066425049,2.1605857856797996,9,0.6149978637695312,-1.4950027465820312,-5.299999237060547,-12.25,-8.220001220703125,3,-0.11785716102236798,-1.5915443013491077,84.3499984741211,-1.0697645535033091,84.9800033569336,-1.17074112496918,86.16999816894531,-0.11785716102236798
5620,2005-09-23,83.29000091552734,84.2699966430664,83.16000366210938,84.19999694824219,7381200.0,-0.00845237005324595,1.114281562216167,2.2194826944547823,60.24931882196487,67.49529579114329,0.5316635967987224,-1.3405610571261661,-3.0068590414488057,-14.298464991896793,35.30888677556584,1.1099929809570312,2.5735777014067196,0.7995002746582003,-3.344001672549382,4.9430022218657825,-1.272250698945598,2.8712512482619985,3.6299972534179688,3.4573788121664673,-57.64565550205077,2.071750973603793,9,1.3249969482421875,-0.785003662109375,-4.632501602172852,-11.540000915527344,-7.6699981689453125,4,-0.11910190971190127,1.2585065083352363,84.0,-1.5915443013491077,84.3499984741211,-1.0697645535033091,84.9800033569336,-0.11910190971190127
5621,2005-09-26,82.05000305175781,84.30000305175781,81.19999694824219,83.37999725341797,10810500.0,-0.014887715813896252,-1.0462043213000662,1.4615384615384615,48.78945474106204,65.42736206726033,1.7486139549627495,0.17376290953995976,-1.435132781786976,-12.822357738198207,36.06244829506586,3.100006103515625,2.5787911931205656,-0.6089977264404354,-4.355074108274252,3.137078655393381,-2.4820359173573365,1.2640404644764658,4.794795227050784,14.860243393639328,-39.81310984972118,1.8730381909169065,9,2.0099945068359375,0.45499420166015625,-3.6750030517578125,-10.300003051757812,-6.760002136230469,0,-0.08214509740983689,1.114281562216167,83.29000091552734,1.2585065083352363,84.0,-1.5915443013491077,84.3499984741211,-0.08214509740983689
5622,2005-09-27,79.97000122070312,82.3499984741211,79.80000305175781,82.3499984741211,12235500.0,-0.0253504174733864,1.1428557690150056,1.7894794206224007,44.36289678985,63.072936978419406,3.788018329025874,2.3655995971339507,0.9634580042639698,-10.513868911752411,36.14122179893354,2.5499954223632812,2.2248332969825952,-2.682999801635745,-6.44674329344123,1.08074369016974,-4.564871547538488,-0.8011280557330025,6.6490050048828095,2.755238563942259,-47.318322053945344,1.8818717459027399,9,3.3899993896484375,2.5349960327148438,-1.6850032806396484,-8.220001220703125,-6.069999694824219,1,-0.049768704466434666,-1.0462043213000662,82.05000305175781,1.114281562216167,83.29000091552734,1.2585065083352363,84.0,-0.049768704466434666
5623,2005-09-28,79.81999969482422,80.75,79.25,80.23999786376953,9079100.0,-0.0018757224407803808,1.0833298012122239,0.17647002253559052,41.48862110340752,60.28152766279492,3.9540757703121443,2.623321915842581,1.4362294182037942,-10.130100854439092,36.01561795075263,1.5,1.9709727349556516,-2.8160011291503935,-6.629894419441712,0.9978921611409248,-4.72294777429606,-0.9090544840047272,6.389866340332034,10.017565030839368,-36.62344366241618,1.9069466451456611,9,3.2649993896484375,2.68499755859375,-1.5350017547607422,-8.069999694824219,-2.30999755859375,2,-0.05788026514965783,1.1428557690150056,79.97000122070312,-1.0462043213000662,82.05000305175781,1.114281562216167,83.29000091552734,-0.05788026514965783
5624,2005-09-29,79.7699966430664,80.3499984741211,79.30000305175781,79.9000015258789,7513100.0,-0.0006264476565897015,1.038828479156173,0.30953678474114443,30.79413735881907,55.38318212127488,3.8071574222210955,2.8070024197979393,1.4717422251814298,-9.872031658133267,35.82145513208022,1.0499954223632812,1.7598371260089323,-2.859503936767581,-6.693422020167219,0.974414146632057,-4.776462978467393,-0.9425448950677691,5.883080109277344,10.296957006499333,-29.450958175836313,1.9169590416998168,9,3.31500244140625,2.7550010681152344,-1.3974990844726562,-8.019996643066406,-0.5799942016601562,3,-0.07797409869703475,1.0833298012122239,79.81999969482422,1.1428557690150056,79.97000122070312,-1.0462043213000662,82.05000305175781,-0.07797409869703475
5625,2005-09-30,79.66999816894531,79.91999816894531,78.22000122070312,79.54000091552734,8862500.0,-0.0012535850360949619,4.396839237057221,-0.9999413145539906,33.6282916968523,50.822398087762984,3.457081686926955,3.030892721442669,1.5306441669543744,-9.573613152496733,35.759580853552585,1.6999969482421875,1.585278334797465,-2.939502334594721,-6.833344086905768,0.9543394177163265,-4.886423210750252,-0.9925814584391901,5.470832443210938,23.84862683488138,-13.031550704786198,1.9469208761555248,9,2.9000015258789062,2.854999542236328,0.4675006866455078,-7.9199981689453125,0.220001220703125,4,-0.04882640239804503,1.038828479156173,79.7699966430664,1.0833298012122239,79.81999969482422,1.1428557690150056,79.97000122070312,-0.04882640239804503
5626,2005-10-03,79.62000274658203,80.44999694824219,79.20999908447266,79.63999938964844,8011400.0,-0.0006275313607672084,-1.9523619222350388,-0.15382358119607958,35.34884480157159,47.20209486974889,2.771728055873453,3.1884426176530667,1.5587470341496612,-9.329701198467063,35.574012887112026,1.2399978637695312,1.279853626979758,-2.953997802734378,-6.947025799477828,1.0390301940090723,-4.950511801106103,-0.9574838043626528,4.828744926428911,33.898364574462384,-2.7099666877414563,1.9965139983717226,10,2.4749984741210938,2.9049949645996094,0.7599945068359375,-7.870002746582031,0.18000030517578125,0,-0.05023863177613008,4.396839237057221,79.66999816894531,1.038828479156173,79.7699966430664,1.0833298012122239,79.81999969482422,-0.05023863177613008
5627,2005-10-04,80.0999984741211,81.9000015258789,79.5999984741211,79.72000122070312,9084600.0,0.006028582152487694,-6.4193318156648,-19.003052270125906,39.51981954310931,44.24746115264475,1.7061236973057703,2.665540704814134,1.0697219988672089,-9.61708809724027,34.55614303722586,2.3000030517578125,0.7222943336453653,-2.360002136230463,-6.503695480801781,1.783691208340855,-4.431848808516122,-0.28815546394480407,3.725874553659068,51.086877649814966,12.941846706220396,2.0718466722856594,10,1.4800033569335938,2.424999237060547,0.279998779296875,-8.279998779296875,0.12000274658203125,1,-0.06004990824247991,-1.9523619222350388,79.62000274658203,4.396839237057221,79.66999816894531,1.038828479156173,79.7699966430664,-0.06004990824247991
5628,2005-10-05,78.01000213623047,80.55000305175781,78.0,80.48999786376953,8294700.0,-0.026092339297183242,-1.04000244140625,-6.526351717630052,26.216877077970437,40.04425132606746,3.1315288984188214,4.709527421765998,3.0917223584634854,-7.349790237177203,33.44292084658147,2.5500030517578125,-0.03239741001802088,-4.267498397827154,-8.857069866902151,0.3220730712478428,-6.562284132364653,-1.9727126632896557,5.255283710841994,0.2564649312083196,-36.044394130762576,2.2947857345374993,10,3.1399993896484375,4.4499969482421875,2.089996337890625,-6.0800018310546875,3.7999954223632812,2,-0.052685559515486036,-6.4193318156648,80.0999984741211,-1.9523619222350388,79.62000274658203,4.396839237057221,79.66999816894531,-0.052685559515486036
5629,2005-10-06,75.95999908447266,78.0,74.52999877929688,77.91999816894531,19801100.0,-0.026278720620694918,2.2735818161534227,0.7903235730238911,14.342908599399564,34.94353907911575,4.381928345520009,6.5993390139975645,5.076230919405361,-5.146497794157554,32.240423222588866,3.4800033569335938,-0.7352817786817525,-6.001001358032227,-11.390308743044699,-0.6116939730197544,-8.695655050538463,-3.3063476655259905,6.673452460951111,19.4029819844907,-10.753766071423286,2.694653692506239,10,3.4550018310546875,4.7649993896484375,4.204999923706055,-3.924999237060547,5.1399993896484375,3,0.020405516988409866,-1.04000244140625,78.01000213623047,-6.4193318156648,80.0999984741211,-1.9523619222350388,79.62000274658203,0.020405516988409866
5630,2005-10-07,77.0199966430664,77.20999908447266,75.5999984741211,76.4800033569336,8773400.0,0.013954681034355376,2.5000082928366476,-0.275506907330061,12.591944274798209,30.921593471753106,2.6138753217399113,5.2169118007791155,3.9707323582705527,-6.044048857400156,30.5383764530323,1.6100006103515625,-1.4048441744328954,-4.566503524780273,-10.243291195457573,1.110284145897026,-7.404897360118923,-1.7281096894416237,4.478971515099602,33.78557579132941,10.887930445588374,2.8383938353386506,10,1.4200019836425781,3.7050018310546875,3.1750011444091797,-4.889997482299805,4.6300048828125,4,0.028174576641392113,2.2735818161534227,75.95999908447266,-1.04000244140625,78.01000213623047,-6.4193318156648,80.0999984741211,0.028174576641392113
5631,2005-10-10,76.69999694824219,77.97000122070312,76.44000244140625,77.33999633789062,6026500.0,-0.004154761214898439,-1.637955301824496,-1.185198790584645,13.556287303296159,27.498636862136014,2.341390610355006,5.282422769570729,4.280227245209218,-5.553032280409056,28.429356275625427,1.529998779296875,-2.0844060400716558,-4.553002929687494,-10.562568902711988,1.456563043336999,-7.557785916199734,-1.5482199431752548,3.8233154968821452,29.443654820233107,10.522410057896053,3.0047829865122457,10,1.5150032043457031,4.025001525878906,3.532501220703125,-4.569997787475586,4.950004577636719,0,0.041590646262462005,2.5000082928366476,77.0199966430664,2.2735818161534227,75.95999908447266,-1.04000244140625,78.01000213623047,0.041590646262462005
5632,2005-10-11,76.33999633789062,78.41999816894531,76.08999633789062,78.06999969482422,9572200.0,-0.004693619617670786,-1.0896845951466176,2.7031328231170875,13.886337728667073,24.431716487164856,2.38291354473526,5.413560695038399,4.565360669826958,-5.01390940738105,26.70511297780652,2.3300018310546875,-2.7196064680401406,-4.591503524780279,-10.937903656929933,1.7548966073693748,-7.764703590855106,-1.4183034587054522,3.3442521940178693,30.066383289356622,11.978410917798726,3.173200066074826,10,1.8750038146972656,4.385002136230469,3.8925018310546875,-4.209997177124023,4.910003662109375,1,0.04532364264929689,-1.637955301824496,76.69999694824219,2.5000082928366476,77.0199966430664,2.2735818161534227,75.95999908447266,0.04532364264929689
5633,2005-10-12,74.7699966430664,76.5,74.5199966430664,76.4800033569336,9491300.0,-0.020565886430950253,1.2628609793526786,0.9884412692112633,12.510110040626088,22.400157896254523,3.5327429646140587,6.730046424122037,6.008468125007624,-3.2728967821803394,25.52977992461225,1.9800033569335938,-3.149857604933459,-5.781502914428714,-12.653591408235954,1.0905855793785264,-9.217547161332334,-2.3454586675250937,4.192656923476463,6.41025390223815,-10.990104091693077,3.4360442469036223,10,3.44000244140625,5.950000762939453,5.8925018310546875,-2.6399974822998047,8.310005187988281,2,0.0728902610983615,-1.0896845951466176,76.33999633789062,-1.637955301824496,76.69999694824219,2.5000082928366476,77.0199966430664,0.0728902610983615
5634,2005-10-13,75.81999969482422,76.26000213623047,73.51000213623047,73.98999786376953,12690000.0,0.01404310684632315,1.029515267197063,-1.0701723076373955,20.474289229581558,20.938602066557774,2.082506943647047,5.342803662071134,4.796991677257182,-4.14787717248754,24.09286634256915,2.75,-3.3514349509912904,-4.343499755859369,-11.370155538081121,2.683156026362383,-7.856827646970245,-0.8301718647484932,2.5999984741210938,47.046831467937096,26.730971483828142,3.5133278911108734,10,1.8850021362304688,4.395000457763672,4.842498779296875,-3.690000534057617,7.400001525878906,3,0.07900287375203496,1.2628609793526786,74.7699966430664,-1.0896845951466176,76.33999633789062,-1.637955301824496,76.69999694824219,0.07900287375203496
5635,2005-10-14,75.75,76.6500015258789,75.5199966430664,76.16000366210938,7432100.0,-0.0009232352295696078,-1.5976813932686742,-0.22404549282504108,22.56095210625864,19.51772510041189,1.7187204658976327,4.949051586908354,4.7439293879012325,-3.908191169622768,22.34065618382563,1.1300048828125,-3.5195450562573,-3.9579994201660185,-10.88313644318562,2.967137602853583,-7.420567931675819,-0.49543090865621764,1.7861988830566418,45.621174616937274,23.59838665071557,3.462568511509803,10,1.9550018310546875,4.465000152587891,5.242498397827148,-3.6200008392333984,8.669998168945312,4,0.07062704256265473,1.029515267197063,75.81999969482422,1.2628609793526786,74.7699966430664,-1.0896845951466176,76.33999633789062,0.07062704256265473
5636,2005-10-17,75.4000015258789,75.66999816894531,74.25,75.18000030517578,9518900.0,-0.004620441902588701,2.7368642961832674,-0.5365835504279866,26.564085790456758,18.078199127894944,1.5725284068659846,4.691346407665918,4.989729580648458,-3.3864238868379175,20.135158552766274,1.5,-3.574726449981739,-3.769498062133792,-10.238859209873652,2.6998630856060686,-7.004178636003715,-0.5348174882638688,1.4114819427490204,38.49289036193815,13.453202892455149,3.23468057386993,10,1.6300010681152344,4.814998626708984,6.139997482299805,-2.785001754760742,8.459999084472656,0,0.08289124500686995,-1.5976813932686742,75.75,1.029515267197063,75.81999969482422,1.2628609793526786,74.7699966430664,0.08289124500686995
5637,2005-10-18,75.87000274658203,77.27999877929688,75.5999984741211,75.5999984741211,8331900.0,0.006233437814212817,-11.444249788075728,1.2272853377722293,30.38728867621188,18.541578194366217,0.49103975443325965,3.6932055369764782,4.466877624549269,-3.6852889165548675,17.962471368547895,1.8799972534179688,-3.6983977654501388,-2.843996810913083,-8.857580201632445,3.1695865798062783,-5.850788506272764,0.16279488444659762,-2.3600006103515625,62.59954142643497,34.18659287200322,3.006791695359679,10,0.09499740600585938,4.344997406005859,6.217494964599609,-3.015005111694336,6.9499969482421875,1,0.07618292566303175,2.7368642961832674,75.4000015258789,-1.5976813932686742,75.75,1.029515267197063,75.81999969482422,0.07618292566303175
5638,2005-10-19,78.08999633789062,78.08999633789062,75.45999908447266,75.98999786376953,12088200.0,0.02926049177464418,1.504761108951466,7.777649053404916,43.13724390224139,21.740948783570857,-1.918124651191576,1.0331522864335625,2.2264771818557847,-5.7218947897953285,15.633830428270103,2.6299972534179688,-3.821201432868449,-0.31100311279297443,-5.70965098598613,5.087644760400181,-3.010327049389545,2.3883208238035962,-4.504594268798826,100.0,66.43297471229486,2.6993239365965747,10,-2.1249961853027344,2.1250038146972656,3.9975013732910156,-5.23499870300293,4.700004577636719,2,0.0404661776194255,-11.444249788075728,75.87000274658203,2.7368642961832674,75.4000015258789,-1.5976813932686742,75.75,0.0404661776194255
5639,2005-10-20,74.0999984741211,75.75,73.41999816894531,75.18000030517578,17697700.0,-0.051094865551088664,1.099099594473847,-0.5142869599020531,32.73401763040107,23.978956934193402,1.9895032395399141,4.472759137745413,6.171205121577529,-1.5655379859983896,14.232208744091965,4.6699981689453125,-4.16259547761274,-3.8060009002685575,-8.84667640465561,1.2346746041184957,-6.326338652462084,-1.285663148075031,3.9899978637695312,14.561040081293108,-19.39939799429819,2.5203377521935284,10,1.8199996948242188,6.069999694824219,8.049999237060547,-1.2450008392333984,7.230003356933594,3,0.12118763214374151,1.504761108951466,78.08999633789062,-11.444249788075728,75.87000274658203,2.7368642961832674,75.4000015258789,0.12118763214374151
5640,2005-10-21,73.37000274658203,74.66999816894531,73.12999725341797,74.47000122070312,11754200.0,-0.00985149450163636,1.05334499788919,1.0185153788553103,31.409855499750833,25.962686733799476,2.3996474097231726,4.660409894164445,6.802671596753356,-0.6813195640287404,12.898073108520455,1.5400009155273438,-4.193123752199853,-4.039996719360346,-8.794106740592852,0.7141133018721604,-6.417051729976592,-1.6629417087440999,4.719993591308594,4.838821319854734,-27.926160334471323,2.3770550106162522,10,2.4049949645996094,6.654994964599609,8.827495574951172,-0.2900047302246094,7.659996032714844,4,0.1342510304673521,1.099099594473847,74.0999984741211,1.504761108951466,78.08999633789062,-11.444249788075728,75.87000274658203,0.1342510304673521
5641,2005-10-24,75.30999755859375,75.30999755859375,73.48999786376953,74.16000366210938,9321300.0,0.02644125309238987,2.1652336597404664,-1.0454504470137815,36.89106240784271,28.51876725370788,0.2701557453085286,2.307908367908567,4.798198849679125,-2.449454874730378,12.943573889623467,1.9399948120117188,-3.8211482477012453,-1.7630016326904325,-6.06640080271049,2.540397537329625,-3.914701217700454,0.38869795231958904,2.581598815917971,43.9516271686481,12.946395822961932,2.1516995850100264,10,0.2999992370605469,4.715000152587891,7.0625,-1.4299983978271484,5.620002746582031,0,0.12096668311884717,1.05334499788919,73.37000274658203,1.099099594473847,74.0999984741211,1.504761108951466,78.08999633789062,0.12096668311884717
5642,2005-10-25,75.98999786376953,76.05000305175781,74.6500015258789,75.3499984741211,7098400.0,0.009029349717435853,2.6841672020558947,0.5565241620890057,44.00947204181961,32.0186963649516,-0.5193255461388588,1.3854823946243187,4.0548124894962,-2.9297024314154783,13.76939448108735,1.4000015258789062,-3.487527414428456,-0.8840011596679744,-4.986751476208397,3.2187491568724482,-2.935376317938193,1.167373998602244,1.711134545898446,57.66131327130347,21.826106258865977,2.0513751582702118,10,-0.3800010681152344,4.034999847412109,7.082502365112305,-0.654998779296875,5.650001525878906,1,0.10356629777370063,2.1652336597404664,75.30999755859375,1.05334499788919,73.37000274658203,1.099099594473847,74.0999984741211,0.10356629777370063
5643,2005-10-26,75.19999694824219,76.55000305175781,74.9800033569336,75.7300033569336,7489800.0,-0.010396117090878398,-2.237134160249805,-0.8281358033521684,47.564093096319745,35.02867457236695,0.37781688908653166,1.9095197613689976,4.805757355073865,-1.9348503698391823,14.768865972906319,1.5699996948242188,-3.1984889439129915,-1.4430019378662138,-5.363549764313035,2.4775458885806074,-3.4032758510896173,0.5172719753571897,2.318290055175794,60.52620424880707,21.67833507250186,1.9602739132234102,10,0.4099998474121094,4.350002288818359,8.062501907348633,1.595001220703125,5.5800018310546875,2,0.1013298278698953,2.6841672020558947,75.98999786376953,2.1652336597404664,75.30999755859375,1.05334499788919,73.37000274658203,0.1013298278698953
5644,2005-10-27,73.55000305175781,75.5,73.55000305175781,75.27999877929688,5634400.0,-0.02194140908835429,-1.25433729945227,3.2641034130331517,39.283514596478035,36.88673707128022,1.8684351948596145,3.235521643556183,6.413158285857037,-0.07458692054339622,16.024776282839603,1.9499969482421875,-2.9373716662635445,-2.781996154785162,-6.644498608619529,1.0805062990492047,-4.713247381702345,-0.8507449278679786,3.7927523616601633,12.28085047527478,-26.083456594683604,1.9312512269171824,10,2.0599937438964844,5.484996795654297,10.009994506835938,4.05999755859375,7.1399993896484375,3,0.12562878967207203,-2.237134160249805,75.19999694824219,2.6841672020558947,75.98999786376953,2.1652336597404664,75.30999755859375,0.12562878967207203
5645,2005-10-28,75.77999877929688,75.94000244140625,74.06999969482422,74.06999969482422,8024000.0,0.030319451189822377,-1.1871388862862675,-0.988441218236503,47.458565166076546,39.20834589079353,-0.39879528626485694,0.7369376196011217,4.147228557930447,-2.0768159842017724,16.627650821319076,2.3899993896484375,-2.4163868930956625,-0.35750045776367756,-3.8899293929156755,3.1749284773883204,-2.1237149253396694,1.4087140098123143,1.3942463077211045,74.83650434700223,33.88377905865478,1.7662144675759979,10,-0.17000198364257812,2.9350013732910156,7.779998779296875,1.8300018310546875,4.0,4,0.07323836290789276,-1.25433729945227,73.55000305175781,-2.237134160249805,75.19999694824219,2.6841672020558947,75.98999786376953,0.07323836290789276
5646,2005-10-31,75.62000274658203,76.4000015258789,75.0199966430664,75.95999908447266,8517800.0,-0.002111322714332786,1.2623008229732096,-0.19882837422423294,47.98884145964619,41.16407397784179,-0.2283205782475619,0.613345198125046,4.265789000337719,-1.693259863172841,17.51992517043331,1.3800048828125,-2.067858874929854,-0.31749649047851847,-3.450033020709455,2.815040039752418,-1.8837647555939867,1.2487717746369498,1.3924724270919455,68.99998982747397,25.568496400213647,1.5662682651154656,10,-0.010005950927734375,3.0949974060058594,7.939994812011719,2.214996337890625,3.3899993896484375,0,0.07154186506505211,-1.1871388862862675,75.77999877929688,-1.25433729945227,73.55000305175781,-2.237134160249805,75.19999694824219,0.07154186506505211
5647,2005-11-01,75.29000091552734,75.79000091552734,74.6500015258789,75.25,5930800.0,-0.004363948942987861,1.1923045886366137,-0.11765101875953685,51.56063958792044,42.10000683180613,0.012019882446892893,0.5950248919055667,4.56481814113404,-1.1363134649421056,18.34797483197694,1.1399993896484375,-1.7842206238483271,-0.4069984436035128,-2.8584976472068746,2.044500759999849,-1.6327480454051937,0.8187511581981681,1.5671751413363921,57.99992879231771,9.477137841190888,1.2257496018016838,11,-0.4500007629394531,2.4499969482421875,7.992496490478516,2.6699981689453125,4.430000305175781,1,0.07491033764199728,1.2623008229732096,75.62000274658203,-1.1871388862862675,75.77999877929688,-1.25433729945227,73.55000305175781,0.07491033764199728
5648,2005-11-02,73.9000015258789,76.33000183105469,73.83999633789062,75.29000091552734,8764200.0,-0.018461938806561662,-2.2979991915925626,-34.74918939538432,44.352936424590034,43.39099780893823,0.8327356549446421,1.7511059001109714,5.918982455746146,0.4780451412369473,19.45666870510453,2.4900054931640625,-1.6089362869657151,-1.5914978027343807,-3.9121780004354747,0.7291823949667133,-2.751837901584935,-0.43115770388382657,2.8080873788470058,12.280654789789992,-34.923997508290896,1.16034009885055,11,0.9399986267089844,3.6149978637695312,9.03249740600586,4.409996032714844,4.4799957275390625,2,0.10473609883565538,1.1923045886366137,75.29000091552734,1.2623008229732096,75.62000274658203,-1.1871388862862675,75.77999877929688,0.10473609883565538
5649,2005-11-03,77.51000213623047,77.68000030517578,75.25,75.80000305175781,12365100.0,0.04884980427351393,1.370737298890572,-1.2302157088753498,54.28433464637853,45.932606603007976,-2.506246031275481,-1.8306782398650228,2.316935543951729,-2.886881277426127,18.84871169087522,3.779998779296875,-1.4141611334781459,1.941002655029294,-0.5433114977089986,4.425316807767587,0.6988455786601548,3.1831597313984332,-4.3800048828125,95.57296892415714,46.17824623858968,1.2421570763691463,11,-1.9250030517578125,0.00499725341796875,5.284996032714844,0.7999954223632812,-0.0500030517578125,3,0.04218806028825939,-2.2979991915925626,73.9000015258789,1.1923045886366137,75.29000091552734,1.2623008229732096,75.62000274658203,0.04218806028825939
5650,2005-11-04,79.19000244140625,79.80000305175781,77.52999877929688,77.73999786376953,10117500.0,0.02167462596921399,-1.4278084902388772,0.8479563473473339,58.66485077310948,48.35191642137095,-3.6586009921716425,-3.520257018774373,0.6374946940735811,-4.304281102093128,18.06599768765505,2.2900009155273438,-1.4880277467864573,3.512502670288086,0.6074452558382717,6.4175600847379,2.0599739630631717,4.965031377513,-5.969005126953121,89.76510195983052,37.38067749700738,1.4525287072249073,11,-2.5149993896484375,-1.6750030517578125,3.6149959564208984,-0.7000045776367188,-1.7300033569335938,4,0.018941784995017086,1.370737298890572,77.51000213623047,-2.2979991915925626,73.9000015258789,1.1923045886366137,75.29000091552734,0.018941784995017086
5651,2005-11-07,79.88999938964844,80.4000015258789,78.9800033569336,79.61000061035156,7518000.0,0.008839461127181147,1.1846074392290808,0.19310199679040277,59.095028216717935,50.028089329692996,-4.068443139616306,-4.1835037918044975,-0.02478306023765242,-4.741807028601244,17.785352549325683,1.4199981689453125,-0.9927964634288315,4.052999496459961,0.6109132245352669,7.495085768384655,2.331956360497614,5.774042632422308,-6.405841845703122,92.22558334002068,39.43412817709645,1.7210431359623506,11,-2.914997100830078,-2.375,2.657499313354492,2.1300010681152344,-3.1100006103515625,0,-0.0013769008786075343,-1.4278084902388772,79.19000244140625,1.370737298890572,77.51000213623047,-2.2979991915925626,73.9000015258789,-0.0013769008786075343
5652,2005-11-08,79.80000305175781,81.0999984741211,79.44000244140625,79.62000274658203,7656800.0,-0.0011265031740916864,-5.1481230308424815,0.6428610354223433,54.28144522415247,50.77446178834107,-3.7785131507159804,-4.027493344189651,0.05720905349100747,-4.39278681332749,17.856529228960905,1.6599960327148438,-0.3578512747930205,3.7900028228759766,-0.07976138398855426,7.659767029740507,1.855120719443704,5.724884926308249,-5.900894868896486,82.09373223355189,33.81671453099414,1.9348821034322663,11,-2.4750022888183594,-2.285003662109375,2.5099964141845703,2.7049942016601562,0.6399993896484375,1,-0.009899760467614982,1.1846074392290808,79.88999938964844,-1.4278084902388772,79.19000244140625,1.370737298890572,77.51000213623047,-0.009899760467614982
5653,2005-11-09,80.22000122070312,80.87000274658203,79.75,80.0,6919500.0,0.0052631347479135115,-2.1111134658585176,1.2222269317170347,68.65857794347446,54.03835771578512,-3.8124590058831416,-4.235407537183818,-0.368334844555676,-4.556992099109252,17.292682397227903,1.1200027465820312,0.0938936800676089,3.9375007629394503,-0.31339334221699744,8.188394868095898,1.8120537103612264,6.062947815517674,-5.744821814541012,84.95730798373961,31.07639723405058,2.1254470525782225,11,-2.7500038146972656,-3.1050033569335938,1.832498550415039,2.2849960327148438,-1.2300033569335938,2,-0.006232859541155933,-5.1481230308424815,79.80000305175781,1.1846074392290808,79.88999938964844,-1.4278084902388772,79.19000244140625,-0.006232859541155933
5654,2005-11-10,81.80999755859375,82.12999725341797,79.80999755859375,80.58999633789062,8187400.0,0.019820447690049203,1.494622509167576,5.545429324455542,74.44961961261531,57.03736376540054,-4.590273645998138,-5.6429564711531555,-1.9371334277519168,-5.879512648424182,16.51326596560745,2.3199996948242188,0.39215548949565004,5.227997207641607,0.32089619151956583,10.135098223763649,2.7744466995805794,7.681547715702635,-6.804832626994923,93.04348258755977,31.59757186522208,2.4535505080610216,11,-3.825000762939453,-4.180000305175781,-0.00499725341796875,0.6500015258789062,-4.180000305175781,3,-0.04192641984519263,-2.1111134658585176,80.22000122070312,-5.1481230308424815,79.80000305175781,1.1846074392290808,79.88999938964844,-0.04192641984519263
5655,2005-11-11,81.0999984741211,82.08000183105469,80.86000061035156,81.76000213623047,5682400.0,-0.008678634710435507,-1.1403541647147006,-0.5409860669885184,68.05991772806475,59.26748335078038,-3.40426698860486,-4.7554105930369275,-1.2192301757541486,-4.899139780917267,15.93117075135233,1.220001220703125,0.684876083862207,4.250498199462896,-1.0343809275688045,9.535377326494597,1.608058635947046,6.892937762978747,-5.382350310340357,67.30156269679031,3.492264815077732,2.6424395635158477,11,-3.115001678466797,-3.470001220703125,-1.029998779296875,-0.375,-2.6199951171875,4,-0.04488285398439262,1.494622509167576,81.80999755859375,-2.1111134658585176,80.22000122070312,-5.1481230308424815,79.80000305175781,-0.04488285398439262
5656,2005-11-14,81.6500015258789,82.0999984741211,80.55000305175781,80.75,6227800.0,0.00678178868194812,-1.3846167389505437,-1.3636311092615712,67.79877756782253,61.07172090410284,-3.3625731966362764,-5.073281254240953,-1.7631569380137364,-5.170909818978544,14.793467439357254,1.5499954223632812,1.3298204000735012,4.488001251220709,-1.1624834178860937,10.138485920327511,1.6627589166673147,7.313243585774103,-5.291118453134445,82.15625824274001,16.84351275336961,2.8252423345533986,11,-3.6650047302246094,-4.0200042724609375,-2.067502975463867,-0.9250030517578125,-2.5600051879882812,0,-0.05131662416538019,-1.1403541647147006,81.0999984741211,1.494622509167576,81.80999755859375,-2.1111134658585176,80.22000122070312,-0.05131662416538019
5657,2005-11-15,81.6500015258789,82.83000183105469,81.30999755859375,81.80000305175781,7429100.0,0.0,-2.662619150481198,-0.16666807951511042,71.34352775442503,64.07067549630672,-2.6435274790638346,-4.8676212761284035,-1.823042959268463,-4.898793753986212,14.652184408707052,1.5200042724609375,1.7004692083441029,4.199001312255859,-1.75627709042935,10.154279714941069,1.2213621109132475,7.176640513598471,-4.714007035067098,61.688324556232075,-4.055153972603264,2.977639201342607,11,-2.6100006103515625,-3.670001983642578,-2.180002212524414,-0.9250030517578125,-0.5600051879882812,1,-0.05964485799842256,-1.3846167389505437,81.6500015258789,-1.1403541647147006,81.0999984741211,1.494622509167576,81.80999755859375,-0.05964485799842256
5658,2005-11-16,81.25,81.88999938964844,80.62000274658203,81.5199966430664,5981100.0,-0.0048989775677117375,1.5148395186693155,1.7999593103097502,77.77779612650937,66.68106010521014,-1.2195325469004388,-4.446727876976041,-1.4655991307633514,-4.222407494853883,14.791110052436487,1.2699966430664062,2.101632591441799,3.6409996032714815,-2.5487231390423943,9.830722345585357,0.5461382321145436,6.7358609744284195,-3.6067246283590464,47.68213258959474,-23.798554632166365,3.094861371156939,11,-1.0699996948242188,-3.270000457763672,-1.7800006866455078,-0.5250015258789062,-0.37999725341796875,2,-0.009969200721153815,-2.662619150481198,81.6500015258789,-1.3846167389505437,81.6500015258789,-1.1403541647147006,81.0999984741211,-0.009969200721153815
5659,2005-11-17,83.08000183105469,83.08999633789062,80.98999786376953,81.62000274658203,7087300.0,0.022523099459134555,1.8378585973142254,-5.407471248127949,77.11741339554752,68.73134484103659,-2.432101347590063,-5.870457309116205,-3.338081127305969,-5.773913969857375,14.353680483612091,2.0999984741210938,2.5427674658157997,5.022001266479492,-1.3946204125157209,11.438622945474705,1.8136904269818785,8.230312105977106,-4.814319284284082,99.60651443881751,27.370931430557775,3.208310839497608,11,-2.045001983642578,-4.970005035400391,-3.6150035858154297,-2.360004425048828,-2.8100051879882812,3,-0.04922970482839284,1.5148395186693155,81.25,-2.662619150481198,81.6500015258789,-1.3846167389505437,81.6500015258789,-0.04922970482839284
5660,2005-11-18,83.22000122070312,84.3499984741211,82.5999984741211,83.80000305175781,9833400.0,0.0016851153895389714,1.0833424159854677,-0.39726177723199124,78.27381476118113,70.86232112375473,-2.168353801803633,-5.517571960642869,-3.591377950484656,-5.620120562716082,13.965692242774914,1.75,3.309177253607686,4.669500732421881,-1.7441313635907676,11.083132828434529,1.4626846844155637,7.876316780428198,-4.278914743175719,70.26319435102887,-2.2832851263687104,3.206816048006324,11,-1.3250007629394531,-4.480003356933594,-4.260000228881836,-3.0050010681152344,-3.5200042724609375,4,-0.06717139972709463,1.8378585973142254,83.08000183105469,1.5148395186693155,81.25,-2.662619150481198,81.6500015258789,-0.06717139972709463
5661,2005-11-21,84.41999816894531,84.5,82.63999938964844,83.27999877929688,5585400.0,0.014419573788033713,1.861532683075695,-1.9655099839520138,81.90078154698212,73.93113627073579,-2.9705830851921746,-6.324328290618567,-4.856313000145917,-6.506783822177013,13.93343640725365,1.8600006103515625,3.669105380063044,5.413997650146484,-1.3167683558300638,12.144763656123033,2.048614647158203,8.779380653134766,-4.613485771962914,97.9380956781809,22.578684085892547,3.3653830029882745,11,-2.2949981689453125,-5.604999542236328,-5.459997177124023,-4.204998016357422,-5.400001525878906,0,-0.07036241341920335,1.0833424159854677,83.22000122070312,1.8378585973142254,83.08000183105469,1.5148395186693155,81.25,-0.07036241341920335
5662,2005-11-22,83.86000061035156,84.5,83.63999938964844,83.94000244140625,6560400.0,-0.006633470394930119,-2.3076674785058247,-0.07017708235735032,86.94364940071279,75.9628108770956,-1.9826019705126185,-5.4225143184739295,-4.349756697082313,-5.63991479164514,14.301326222965304,0.8600006103515625,3.7994792230365135,4.460499954223636,-2.4457664617714983,11.36676637021877,1.0073667462260687,7.913633162221203,-3.2086604448259948,83.50515869348493,0.159822035434658,3.4531332079975656,11,-1.7050018310546875,-5.045001983642578,-5.237499237060547,-3.645000457763672,-5.0,1,-0.05688056567784161,1.861532683075695,84.41999816894531,1.0833424159854677,83.22000122070312,1.8378585973142254,83.08000183105469,-0.05688056567784161
5663,2005-11-23,82.81999969482422,83.70999908447266,82.69999694824219,83.70999908447266,4731800.0,-0.012401632577605404,1.2696692783787955,11.124737745565517,74.33548672232192,75.95012944484078,-0.5978794155521143,-3.9867756053527046,-3.3634888098334272,-4.322320297821761,14.733124165969045,1.160003662109375,3.859329506906491,3.039498901367182,-3.730702219483021,9.809700022217385,-0.3456016590579196,6.424599461792283,-1.4759007590932498,52.13677257245204,-28.43655037830252,3.3851005604251028,11,-0.2949981689453125,-4.005001068115234,-4.729999542236328,-2.604999542236328,-2.4599990844726562,2,-0.020888714843133593,-2.3076674785058247,83.86000061035156,1.861532683075695,84.41999816894531,1.0833424159854677,83.22000122070312,-0.020888714843133593
5664,2005-11-25,82.79000091552734,83.0199966430664,82.12999725341797,82.81999969482422,1760700.0,-0.0003622166071892696,3.1396025550035485,0.03370651670752824,69.43846423201302,76.1033012786128,-0.46293008443861083,-3.4035478555463072,-3.4276873609094025,-4.02948839137737,14.479886105691891,0.8899993896484375,4.089426537484627,2.5475002288818303,-3.671119031116689,8.76611948888035,-0.5618094011174293,5.65680985888109,-0.877839788227945,27.84822351202835,-49.43241160610316,3.1093096299992578,11,-0.2649993896484375,-3.9750022888183594,-4.700000762939453,-2.575000762939453,-2.80999755859375,4,-0.023191184294155676,1.2696692783787955,82.81999969482422,-2.3076674785058247,83.86000061035156,1.861532683075695,84.41999816894531,-0.023191184294155676
5665,2005-11-28,81.33000183105469,82.44999694824219,81.0199966430664,82.37000274658203,6402500.0,-0.01763496881661264,1.3833550561083383,34.66810783316379,57.18564880381318,74.92406474927844,1.1545380416209667,-1.587847248051446,-2.122057568279274,-2.3656483038728737,14.218923246246723,1.7700042724609375,3.996817385844949,0.8100009918212834,-5.055454164406967,6.675456148049534,-2.122726586292842,3.7427285699354087,3.1699981689453125,8.908186463976357,-63.73570982655699,2.932727578114126,11,1.2299995422363281,-2.515003204345703,-3.285003662109375,-1.160003662109375,-2.5100021362304688,0,-0.013033384533670755,3.1396025550035485,82.79000091552734,1.2696692783787955,82.81999969482422,-2.3076674785058247,83.86000061035156,-0.013033384533670755
5666,2005-11-29,81.02999877929688,82.23999786376953,81.0,81.79000091552734,4952900.0,-0.0036887132055032357,-2.0243861591566725,0.730770641528812,56.01171183399386,73.2205296470083,1.5168587680762755,-0.908330261177781,-2.025324228362564,-1.8966069965325119,14.19186618743518,1.2399978637695312,3.630986038370338,0.23949813842773438,-5.1545266968755215,5.63352297373099,-2.4575142792239006,2.9365105560793694,3.4004011535644594,0.8571079799107142,-67.67538773325846,2.6970124176516306,11,1.5300025939941406,-2.0349998474121094,-3.1300010681152344,-1.0050010681152344,-2.9300003051757812,1,-0.016413696792434096,1.3833550561083383,81.33000183105469,3.1396025550035485,82.79000091552734,1.2696692783787955,82.81999969482422,-0.016413696792434096
5667,2005-11-30,80.93000030517578,81.7300033569336,80.66000366210938,81.01000213623047,6436900.0,-0.0012340920107065667,-2.4516391021854695,0.10526527129448376,53.58223697632577,70.53213418587681,1.680731368983487,-0.3838106846929037,-2.095585479351783,-1.6238809628713256,13.930433167551696,1.0699996948242188,3.472083491120941,-0.14250030517578693,-4.87485538618256,4.589854775830986,-2.5086778456791734,2.2236772353275995,3.363183630371097,8.852362239193134,-55.223005114199914,2.3661775405033834,11,1.6500015258789062,-1.904998779296875,-3.1125030517578125,-0.9050025939941406,-1.9499969482421875,2,-0.023600687691919142,-2.0243861591566725,81.02999877929688,1.3833550561083383,81.33000183105469,3.1396025550035485,82.79000091552734,-0.023600687691919142
5668,2005-12-01,81.63999938964844,82.08000183105469,80.80000305175781,81.80000305175781,5854700.0,0.008773002369891758,2.5555461365659307,2.0,49.05870325622264,67.41449972595183,1.1531360573958267,-0.5103849501339539,-2.950794376540273,-2.163253887826315,13.379557301432108,1.279998779296875,3.2946662212274163,0.1804988861083956,-3.136413448282241,3.497411220499032,-1.4779572810869155,1.8389550533037067,2.435193729492184,41.52536619586266,-18.10557940198558,1.658456167195316,12,0.94000244140625,-2.6149978637695312,-3.8225021362304688,-1.6150016784667969,-3.6599960327148438,3,-0.034051920628129784,-2.4516391021854695,80.93000030517578,-2.0243861591566725,81.02999877929688,1.3833550561083383,81.33000183105469,-0.034051920628129784
5669,2005-12-02,80.77999877929688,81.12000274658203,79.58999633789062,81.0199966430664,5766700.0,-0.010534059490213687,5.954415411024223,1.4999523173755485,48.25708233014001,64.07930723361392,1.8467797482679345,0.639967984484656,-2.237707549715367,-1.127752469122754,13.46596682374764,2.0500030517578125,3.041559409464824,-0.8430015563964872,-3.6183669339256426,1.9323638211326681,-2.230684245161072,0.5446811323680976,3.0902829724218748,41.60846809259842,-16.34778740189993,1.387682688764579,12,1.2649993896484375,-1.7549972534179688,-3.200000762939453,-0.7550010681152344,-2.970001220703125,4,-0.0051992841704888715,2.5555461365659307,81.63999938964844,-2.4516391021854695,80.93000030517578,-2.0243861591566725,81.02999877929688,-0.0051992841704888715
5670,2005-12-05,80.69000244140625,80.83000183105469,79.6500015258789,80.77999877929688,5008500.0,-0.0011140918451423287,11.42089624156762,0.37498807896493624,44.495414048070465,59.9231552892904,1.721152257608722,0.8939349501358151,-2.2758109101563377,-0.8844686564387132,13.963621638059553,1.1800003051757812,2.7306966401392145,-1.007997894287115,-3.5801609392288896,1.5641651506546594,-2.2940794167580094,0.2780836281837793,2.8378564772062447,41.50964038221805,-12.83253725041034,1.2860815224708895,12,1.3549957275390625,-1.5200042724609375,-3.367504119873047,-0.6650047302246094,-3.4900054931640625,0,-0.008799096083659586,5.954415411024223,80.77999877929688,2.5555461365659307,81.63999938964844,-2.4516391021854695,80.93000030517578,-0.008799096083659586
5671,2005-12-06,79.77999877929688,81.0,79.66999816894531,80.52999877929688,4834500.0,-0.011277774626047177,-1.742268365581249,8.333672431332655,40.2907410180293,54.73949880232556,2.127482734325099,1.892293999501618,-1.4671474534243885,0.17189367726544447,14.187882991168182,1.3300018310546875,2.2669181272669903,-1.912501525878909,-4.5013588437787035,0.6763557920208854,-3.2069301848288063,-0.6180728669290119,3.4328311328578707,7.6306033029996625,-43.89111506869129,1.2944286589499,12,1.8699989318847656,-0.6100006103515625,-2.6175003051757812,0.24499893188476562,-2.1800003051757812,1,-0.012033079708717365,11.42089624156762,80.69000244140625,5.954415411024223,80.77999877929688,2.5555461365659307,81.63999938964844,-0.012033079708717365
5672,2005-12-07,79.01000213623047,80.91999816894531,78.27999877929688,79.66999816894531,7361100.0,-0.009651499810077957,-1.4905622352657508,0.8799947102864584,38.800002136232095,50.79111162609337,2.388314415568118,2.7405822380317773,-0.7424729245909987,1.0873330466304765,14.406847198366604,2.6399993896484375,1.7227481327696808,-2.642998123168951,-5.373658772322884,0.0876625259849817,-4.0083284477459244,-1.2776677985919775,3.9130010899831404,19.21059922822713,-31.441998906657354,1.3653303245769675,12,1.6399955749511719,0.15999603271484375,-1.847503662109375,1.0149955749511719,-0.7900009155273438,2,-0.011517575465196495,-1.742268365581249,79.77999877929688,11.42089624156762,80.69000244140625,5.954415411024223,80.77999877929688,-0.011517575465196495
5673,2005-12-08,79.72000122070312,79.91000366210938,78.18000030517578,78.93000030517578,6494600.0,0.00898619244748855,1.9572560399074044,-1.1969782792143988,31.081055538276743,46.52917732678934,1.3324588588413206,2.0988109074528722,-1.4856425783626008,0.528062572405446,14.656754098212616,1.7300033569335938,0.9663024059830292,-1.907999038696289,-4.702313192291825,0.8863151148992472,-3.305156115494057,-0.5108419618985209,2.7387015608188108,52.380940023666675,7.593487819434152,1.3971570767977706,12,0.5949974060058594,-0.5500030517578125,-3.430002212524414,0.3049964904785156,-0.8899993896484375,3,-0.009282461771680905,-1.4905622352657508,79.01000213623047,-1.742268365581249,79.77999877929688,11.42089624156762,80.69000244140625,-0.009282461771680905
5674,2005-12-09,78.37999725341797,79.73999786376953,78.22000122070312,79.6500015258789,5341000.0,-0.016808880416037453,1.0965515064139666,-1.6075984818488223,25.992030002914007,43.063219682244984,2.213937074540681,3.339911345511439,-0.19345205439651636,1.8424831606030239,14.387123457868311,1.5199966430664062,0.1123076796686604,-3.076502990722659,-6.222664075130481,0.06965809368516318,-4.64958353292657,-1.503422448518748,3.5652612309424256,7.0920911306926255,-33.048813110105584,1.573080542203912,12,1.8300018310546875,1.4950027465820312,-2.2024974822998047,1.6450004577636719,0.01000213623046875,4,-0.005103264997459944,1.9572560399074044,79.72000122070312,-1.4905622352657508,79.01000213623047,-1.742268365581249,79.77999877929688,-0.005103264997459944
5675,2005-12-12,77.45999908447266,78.95999908447266,77.01000213623047,78.77999877929688,6098800.0,-0.011737665235822536,1.3214245166915681,1.0393663418678136,14.489784002397798,38.449672145400974,2.8242443735924354,4.1879458930260824,0.6702801454214864,2.718834121959972,14.334196724980425,1.9499969482421875,-0.4494576455409316,-3.8145011901855526,-7.433152107231223,-0.19585027313988235,-5.623826648708388,-2.0051757316627175,4.033428418385583,11.278125041827844,-20.66153960650611,1.8093254585228342,12,2.085002899169922,3.295001983642578,-0.9099998474121094,2.5649986267089844,-1.779998779296875,0,0.004518441495712011,1.0965515064139666,78.37999725341797,1.9572560399074044,79.72000122070312,-1.4905622352657508,79.01000213623047,0.004518441495712011
5676,2005-12-13,77.45999908447266,77.87999725341797,76.9000015258789,77.7300033569336,8227300.0,0.0,2.43862936688529,0.20454873854868075,15.36794910433035,34.20364015962371,2.530716629356121,4.066434783528692,0.6144658423795022,2.6849627647363263,14.484588796155725,0.9799957275390625,-0.946657581162583,-3.6050010681152287,-7.597919162089198,0.38791702585874077,-5.601460115102213,-1.608542021128244,3.405748867057696,13.93029915981697,-11.012174500268683,1.9964590469869816,12,2.0300025939941406,3.240001678466797,-0.36499786376953125,2.5649986267089844,-2.55999755859375,1,-0.003356598751659279,1.3214245166915681,77.45999908447266,1.0965515064139666,78.37999725341797,1.9572560399074044,79.72000122070312,-0.003356598751659279
5677,2005-12-14,76.77999877929688,77.87000274658203,76.69999694824219,77.69999694824219,8761200.0,-0.008778728546513626,-1.1666737309088855,3.4073467081096354,15.990975317010893,30.52944816637796,2.8609962292528053,4.598655227223134,1.2141253471439768,3.330625756962604,14.35884815890392,1.1700057983398438,-1.253089703240562,-4.041501235961917,-8.455934253722361,0.3729317817985276,-6.248717744842139,-1.8342847270816947,3.4512297441292503,2.4922636675207133,-18.225017607892706,2.207216508880221,12,2.1300010681152344,3.8199996948242188,0.46500205993652344,3.2449989318847656,-1.839996337890625,2,0.010679860743177283,2.43862936688529,77.45999908447266,1.3214245166915681,77.45999908447266,1.0965515064139666,78.37999725341797,0.010679860743177283
5678,2005-12-15,80.44000244140625,80.5199966430664,78.5999984741211,79.45999908447266,11330600.0,0.04766871216851687,2.368442186841207,-1.0652231602341897,40.60752169132243,29.67949698428712,-1.1031342022274089,0.9221355424114108,-2.4179688692780132,-0.35986591879431273,14.037023660891833,3.7399978637695312,-1.4577415244877443,-0.34099769592285156,-4.75374032045157,4.071744928605867,-2.547369008187218,1.8653736163415147,-3.7400054931640625,97.90591078401023,74.86480171961622,2.206371312264362,12,-1.5900039672851562,0.15999603271484375,-3.0200023651123047,-0.4150047302246094,-4.970001220703125,3,-0.027598224183548625,-1.1666737309088855,76.77999877929688,2.43862936688529,77.45999908447266,1.3214245166915681,77.45999908447266,-0.027598224183548625
5679,2005-12-16,78.98999786376953,80.11000061035156,78.58999633789062,79.69000244140625,12894500.0,-0.0180259141425676,-1.0266620551449832,-0.7142879385913695,40.6399898437562,29.251116517141092,0.07404296242353325,2.160801980184985,-0.8902407568856745,1.064641176623823,13.168846376557367,1.850006103515625,-1.6746695222441588,-1.5865020751953125,-5.929173741774036,2.7561695913834114,-3.7578379084846745,0.5848337580940495,-2.2900009155273438,59.9476727348985,33.66812079085065,2.1713358332893606,12,-0.1399993896484375,1.6100006103515625,-1.697500228881836,1.0349998474121094,-7.089996337890625,4,-0.002025522686945558,2.368442186841207,80.44000244140625,-1.1666737309088855,76.77999877929688,2.43862936688529,77.45999908447266,-0.002025522686945558
5680,2005-12-19,77.62999725341797,79.4000015258789,77.54000091552734,79.30000305175781,8154900.0,-0.017217377479830986,-1.010813129167818,2.3857069677714686,37.46312601380604,28.936937072227394,1.0664869579096745,3.2470171491654867,0.49911043556451773,2.3954478942297897,11.941351390294349,1.8600006103515625,-1.9479890289504596,-2.6670024871826143,-7.012857343413486,1.6788523690482577,-4.839929915298043,-0.4940750590671854,-0.853600311279294,24.345559672055842,-4.937029164945024,2.1729274281154347,12,1.1800003051757812,2.970001220703125,0.17749977111816406,2.395000457763672,-6.319999694824219,0,0.009790057492202298,-1.0266620551449832,78.98999786376953,2.368442186841207,80.44000244140625,-1.1666737309088855,76.77999877929688,0.009790057492202298
5681,2005-12-20,78.4800033569336,79.2300033569336,77.20999908447266,77.4800033569336,7046100.0,0.010949454252082935,-1.6233676158769792,-0.5988003161390829,41.43957109085849,29.230222511630323,0.014174532296834741,2.033440034766272,-0.3007466703302697,1.5405339063577799,10.655223378197578,2.0200042724609375,-2.15324451272663,-1.5199966430664062,-5.473644963530347,2.4336516773975347,-3.4968208032983767,0.45682751716556425,-1.628734420776368,46.59703012812191,14.121667518210984,1.9768241602319678,12,0.12999343872070312,2.1199951171875,-0.6725063323974609,1.5449943542480469,-6.160003662109375,1,-0.03567791707427903,-1.010813129167818,77.62999725341797,-1.0266620551449832,78.98999786376953,2.368442186841207,80.44000244140625,-0.03567791707427903
5682,2005-12-21,79.08999633789062,79.44000244140625,78.16999816894531,79.02999877929688,5206700.0,0.007772591168003995,2.3420735624799227,0.05999755859375,41.02743896218807,30.33537622539825,-0.6518242473949414,1.1043901597158055,-0.8408628469664023,0.8994313882900684,9.249259700894289,1.2700042724609375,-2.3177629182581256,-0.6715034484863338,-4.1970402531291455,2.854033356156478,-2.4342718508077326,1.091264953835065,-2.1653528475952157,56.79754199627519,24.4149307891799,1.7627684023214047,12,-0.4799995422363281,1.5100021362304688,-1.2824993133544922,0.9350013732910156,-6.1999969482421875,2,-0.052977557289433874,-1.6233676158769792,78.4800033569336,-1.010813129167818,77.62999725341797,-1.0266620551449832,78.98999786376953,-0.052977557289433874
5683,2005-12-22,81.08999633789062,81.30999755859375,79.2699966430664,79.43000030517578,6070000.0,0.02528764815534368,-1.0606034917907083,27.66772634791455,51.009763633001924,33.11512440651913,-2.7234539258564325,-1.0876258784768567,-2.69569163328687,-1.1363312252763507,8.374826249437092,2.220001220703125,-2.3202426991803264,1.4149967193603459,-1.871355671677918,4.70134911039861,-0.2281794761587861,3.058172914879478,-4.093445784539796,94.63411457121856,60.798758890614096,1.6431761955191337,12,-2.0849990844726562,-0.48999786376953125,-2.579996109008789,-1.0649986267089844,-4.899993896484375,3,-0.07584158557435638,2.3420735624799227,79.08999633789062,-1.6233676158769792,78.4800033569336,-1.010813129167818,77.62999725341797,-0.07584158557435638
5684,2005-12-23,80.87000274658203,81.25,80.12000274658203,80.8499984741211,3712500.0,-0.00271295599018051,1.8974333894127313,0.012050795343300594,50.581396208467744,37.1253035405269,-2.361439158085858,-1.0739087964512066,-2.363939972640736,-0.9756176062564919,7.820978877448291,1.1299972534179688,-2.24566704989698,1.2910030364990206,-1.7121886666628399,4.294194739660881,-0.21059281508190963,2.792598888079951,-3.700914313021485,89.26841522529982,54.07382194619496,1.501595851580931,12,-1.8650054931640625,-0.2700042724609375,-1.7900028228759766,-0.8450050354003906,-6.209999084472656,4,-0.06677385114973466,-1.0606034917907083,81.08999633789062,2.3420735624799227,79.08999633789062,-1.6233676158769792,78.4800033569336,-0.06677385114973466
5685,2005-12-27,80.2699966430664,81.4800033569336,80.12000274658203,81.33000183105469,4266600.0,-0.00741939017110993,-1.000011219755746,-52.98893974065599,51.61502200553923,41.152756085105665,-1.4761499280240855,-0.5875092777804838,-1.654587069202151,-0.417905671796845,7.958638067097801,1.3600006103515625,-2.1668336814516067,0.7439971923828068,-2.165019632378403,3.6530140171440166,-0.7105112199977981,2.1985056047634117,-2.935271844504527,71.6626345863157,31.618955086570963,1.4545084123806062,12,-1.1799964904785156,0.3300018310546875,-0.6974983215332031,-0.24499893188476562,-5.649993896484375,1,-0.10427302189143028,1.8974333894127313,80.87000274658203,-1.0606034917907083,81.08999633789062,2.3420735624799227,79.08999633789062,-0.10427302189143028
5686,2005-12-28,79.69999694824219,80.81999969482422,79.68000030517578,80.3499984741211,4260800.0,-0.007101030505318406,-2.3043709019339,0.6132059854466413,52.30459052803839,45.18760221966427,-0.6202136424383582,-0.12886587912350933,-0.9683263033760028,0.11867001690436041,8.009740086618548,1.1399993896484375,-1.9025070238595987,0.24049758911132812,-2.5833152724825794,3.0643104507052357,-1.1714088416856185,1.6524040199082748,-2.116555436178004,46.22345562626628,3.3981106395408887,1.411906430796952,12,-0.3549957275390625,0.9000015258789062,0.6175022125244141,0.3250007629394531,-6.1999969482421875,2,-0.10526975797874838,-1.000011219755746,80.2699966430664,1.8974333894127313,80.87000274658203,-1.0606034917907083,81.08999633789062,-0.10526975797874838
5687,2005-12-29,79.0199966430664,80.0,78.37999725341797,79.83999633789062,4748100.0,-0.008531999136930701,1.8420925828018444,1.261535030576194,47.657282109184024,45.970908932760004,0.45923925797289655,0.4223595265430333,-0.19272140099378987,0.7847438377309999,8.301783530500911,1.6200027465820312,-1.4326613642990083,-0.34400253295898153,-3.0864370842227515,2.3984320183047885,-1.7152198085908594,1.0272147426728964,-1.202761420310054,20.645100953918547,-20.10521343893856,1.3712172756318843,12,0.32500457763671875,1.5800018310546875,1.450002670288086,1.0050010681152344,-6.079994201660156,3,-0.0847886260803844,-2.3043709019339,79.69999694824219,-1.000011219755746,80.2699966430664,1.8974333894127313,80.87000274658203,-0.0847886260803844
5688,2005-12-30,78.86000061035156,79.3499984741211,78.33999633789062,78.58999633789062,4356500.0,-0.0020247537270540183,-1.6233676158769792,-0.3292736255454554,51.744197973885974,47.20470983610776,0.4152058100637248,0.3830452736643224,-0.00857675749935538,0.9335737141359175,8.419283620703169,1.0100021362304688,-0.9725796283788526,-0.36499862670898153,-2.8953165781875327,2.1653193247695697,-1.6301576024482642,0.9001603490303012,-0.822999299544577,16.56060860078675,-27.272118336354545,1.2651589757392758,12,0.4850006103515625,1.3449974060058594,1.6249980926513672,1.1649971008300781,-6.80999755859375,4,-0.07570379374203906,1.8420925828018444,79.0199966430664,-2.3043709019339,79.69999694824219,-1.000011219755746,80.2699966430664,-0.07570379374203906
5689,2006-01-03,80.36000061035156,81.23999786376953,78.0999984741211,79.36000061035156,9114400.0,0.019021049814740953,1.2753664051658844,3.703645097485165,60.11157853406067,49.721204560580496,-0.9722666187566773,-1.212182481305561,-1.3378708873066216,-0.5581257103704331,8.882109937865634,3.1399993896484375,-0.41204962520295396,1.156001281738284,-1.3264975468786417,3.63850011035521,-0.08524813257017172,2.39725069604674,1.1200027465820312,66.86387193470331,18.131921736973695,1.2412494143084598,1,-1.0149993896484375,-0.5000038146972656,0.3099994659423828,-0.3350028991699219,-9.349998474121094,1,-0.05189146512286302,-1.6233676158769792,78.86000061035156,1.8420925828018444,79.0199966430664,-2.3043709019339,79.69999694824219,-0.05189146512286302
5690,2006-01-04,79.9800033569336,80.5,79.5199966430664,80.19000244140625,6960400.0,-0.004728686542207705,1.3614703692468908,-0.20999908447265625,58.559796411282385,51.62345181840537,-0.25017338009425316,-0.9360981013996934,-0.7645302350652514,-0.19366848805613301,9.369947964311748,0.9800033569335938,-0.34345364998013395,0.8115039825439396,-1.600835965902803,3.2238439309906823,-0.3946659916794317,2.017673956767311,1.4323999023437466,59.87277860659044,6.460286778125827,1.2061699742233696,1,-0.19000244140625,-0.40500640869140625,0.6899967193603516,0.044994354248046875,-8.530006408691406,2,-0.06651662254979163,1.2753664051658844,80.36000061035156,-1.6233676158769792,78.86000061035156,1.8420925828018444,79.0199966430664,-0.06651662254979163
5691,2006-01-05,78.81999969482422,80.36000061035156,78.73999786376953,79.91000366210938,7084500.0,-0.014503671085540293,-1.591988574288487,5.190517711171662,56.7105273064481,53.36601718998982,1.07631684470212,0.15631140424784462,0.5167824043327869,0.9505981860058341,9.813674315932714,1.6200027465820312,-0.19243987780164673,-0.30049972534179403,-2.6997765777984455,2.0987771271148574,-1.5001381515701127,0.8991387008865246,2.526155468749991,22.929979638745667,-35.39830364895249,1.1996384262283244,1,0.970001220703125,0.6499977111816406,1.8675003051757812,1.2049980163574219,-7.680000305175781,3,-0.053285929516667885,1.3614703692468908,79.9800033569336,1.2753664051658844,80.36000061035156,-1.6233676158769792,78.86000061035156,-0.053285929516667885
5692,2006-01-06,78.0999984741211,79.72000122070312,77.88999938964844,79.36000061035156,8656500.0,-0.009134752898894094,-1.17857321265571,1.1559610552324158,40.45675546674649,52.19346072707255,1.833981392832385,0.8481257251950893,1.3303054573722193,1.647801495630901,9.536606503257941,1.8300018310546875,0.1237251694975754,-0.9750007629394588,-3.4172310601907014,1.4672295343117838,-2.1961159115650872,0.2461143856861696,3.1812335556640505,6.268632242519205,-45.109622100099045,1.221115148625623,1,1.5850028991699219,1.2900009155273438,2.677501678466797,1.9249992370605469,-6.1699981689453125,4,-0.05889882924447598,-1.591988574288487,78.81999969482422,1.3614703692468908,79.9800033569336,1.2753664051658844,80.36000061035156,-0.05889882924447598
5693,2006-01-09,78.9800033569336,79.08999633789062,78.11000061035156,78.23999786376953,8246600.0,0.011267668373951212,1.0416759385828274,-0.5873049512264533,49.95725190441134,52.12411135995518,0.6964360494408623,-0.0950328442763606,0.581444345291743,0.7671288663448763,9.189813150759393,0.9899978637695312,0.3578839763583659,-0.057995986938479405,-2.4814315098133335,2.3654395359363747,-1.2697137483759064,1.1537217744989476,2.1655793672460817,32.537446679617666,-17.023317378564002,1.2117177614374244,1,0.7049980163574219,0.40999603271484375,1.8224983215332031,1.0449943542480469,-6.010002136230469,0,-0.07647506531787318,-1.17857321265571,78.0999984741211,-1.591988574288487,78.81999969482422,1.3614703692468908,79.9800033569336,-0.07647506531787318
5694,2006-01-10,77.9800033569336,78.94999694824219,77.5999984741211,78.61000061035156,7903000.0,-0.012661432736090328,1.0610822175500718,-0.8513413200816545,51.54459861849398,52.11628653917237,1.3894989682918322,0.9206672256784003,1.7568643021630663,1.768782669519311,8.9332922441788,1.3800048828125,0.5403356149763141,-1.0379962921142578,-3.4907209955174494,1.4147284112889338,-2.2643586438158536,0.188366059587338,3.0353560338648293,13.103609754044236,-38.00894346242836,1.2263623517015934,1,1.4399948120117188,1.1099967956542969,2.822498321533203,2.044994354248047,-4.010002136230469,1,-0.07604514041930355,1.0416759385828274,78.9800033569336,-1.17857321265571,78.0999984741211,-1.591988574288487,78.81999969482422,-0.07604514041930355
5695,2006-01-11,77.80999755859375,78.56999969482422,77.37000274658203,77.91999816894531,7289800.0,-0.0021801204285883946,-1.4242601726263873,0.17460490463215259,46.85443332232504,51.510713516315334,1.3118076510014447,1.178669460864171,2.03204092833235,1.9303692154473282,8.049069532616148,1.1999969482421875,0.3854206681914718,-1.2255020141601562,-3.6360536470521083,1.1850496187317958,-2.4307778306061323,-0.020226197714180216,3.000440177204027,14.715556065883314,-35.44106305154101,1.2052758164459751,1,1.4950027465820312,1.2800025939941406,2.7250022888183594,1.7400016784667969,-2.9199981689453125,2,-0.08739230993090108,1.0610822175500718,77.9800033569336,1.0416759385828274,78.9800033569336,-1.17857321265571,78.0999984741211,-0.08739230993090108
5696,2006-01-12,77.19999694824219,77.5,76.20999908447266,77.4800033569336,7869100.0,-0.007839617394823972,7.062513411057864,2.545498682202802,41.12677105675262,50.78510117715629,1.709680931479781,1.8637479559984058,2.7474504402460553,2.526880868951622,7.291722713729384,1.5999984741210938,0.21877435414981505,-1.822502517700201,-4.271330126382125,0.6263250909817231,-3.046916322041156,-0.5980887133592461,3.3352059884183234,28.20505017791042,-20.239441047592347,1.2244138043409616,1,1.5250015258789062,1.6450042724609375,3.407501220703125,1.8350028991699219,-2.6699981689453125,3,-0.07448186822928271,-1.4242601726263873,77.80999755859375,1.0610822175500718,77.9800033569336,1.0416759385828274,78.9800033569336,-0.07448186822928271
5697,2006-01-13,77.5999984741211,78.51000213623047,77.12000274658203,77.45999908447266,6074600.0,0.0051813671203522205,-2.3902752191146095,-0.4999863763930138,30.718266603608328,48.448886580458776,1.2148214085578672,1.610921352681629,2.4703177448059535,2.123084012421316,6.130654587702884,1.3899993896484375,0.0673459557497722,-1.4635009765625,-3.7780169035854954,0.8510149504604954,-2.6207589400739977,-0.3062430130510023,2.5026840773206374,48.26391372418123,5.428203730502396,1.1572579635115006,1,1.125,1.2450027465820312,2.809999465942383,1.2150001525878906,-2.5199966430664062,4,-0.08324741251930579,7.062513411057864,77.19999694824219,-1.4242601726263873,77.80999755859375,1.0610822175500718,77.9800033569336,-0.08324741251930579
5698,2006-01-17,78.22000122070312,78.4000015258789,77.08999633789062,77.37000274658203,4769600.0,0.007989726272852993,1.1652994697251524,6.071444141689374,35.97885733708047,45.76747311412764,0.5525993336851371,0.8601757534210606,2.027732294514891,1.5087605788489498,6.674022813895945,1.3100051879882812,-0.053907511237696326,-0.7324981689453125,-2.981052436521665,1.51605609863104,-1.856775302733496,0.3917789648428709,1.4934129840416972,73.35779939131864,34.89205317666486,1.1242771337881774,1,0.13499832153320312,0.625,1.6899967193603516,0.5949974060058594,-3.529998779296875,1,-0.08041422676253451,-2.3902752191146095,77.5999984741211,7.062513411057864,77.19999694824219,-1.4242601726263873,77.80999755859375,-0.08041422676253451
5699,2006-01-18,78.83000183105469,79.1500015258789,77.68000030517578,78.30000305175781,6997900.0,0.0077985246846314915,1.5128265320761114,0.6235290949726687,42.38904530288892,43.9707229909728,-0.3321883929824594,0.2504128534792187,1.4895162863135312,0.90932146393979,7.069379261887135,1.470001220703125,-0.02997954340759179,-0.11449775695800213,-2.3636286757748906,2.1346331618588863,-1.2390632163664463,1.010067702450442,0.533070861662921,89.11566567709522,52.58334272958406,1.1245654594084447,1,-0.5450019836425781,0.0149993896484375,0.9124965667724609,-0.015003204345703125,-4.0800018310546875,2,-0.07433718729209826,1.1652994697251524,78.22000122070312,-2.3902752191146095,77.5999984741211,7.062513411057864,77.19999694824219,-0.07433718729209826
5700,2006-01-19,78.38999938964844,78.69999694824219,77.4000015258789,78.69999694824219,6944800.0,-0.005581662199491633,7.387133293955503,-0.584902401105545,42.97966152698822,42.44507123769948,-0.15806946036154557,0.790817746688603,1.9435107887650815,1.3440215621714486,7.013897399950797,1.4300003051757812,-0.07984224511383786,-0.5925003051757756,-2.7727453854301416,1.5877447750785905,-1.6826228453029586,0.49762223495140745,0.7600021362304688,74.14960866947622,37.23857841849416,1.0901225401271806,1,-0.4249992370605469,0.4550018310546875,1.6525001525878906,0.4249992370605469,-2.9099960327148438,3,-0.05638472003265482,1.5128265320761114,78.83000183105469,1.1652994697251524,78.22000122070312,-2.3902752191146095,77.5999984741211,-0.05638472003265482
5701,2006-01-20,75.68000030517578,78.88999938964844,75.48999786376953,78.44999694824219,9686800.0,-0.03457072465330979,-1.1587300818403543,8.935543414057886,35.29933242891107,41.87202423349555,2.3017317064672085,3.45756316516281,4.613733547752332,4.047276418777216,7.149575054227703,3.4000015258789062,-0.4765884831875269,-3.162499237060544,-5.791926819030479,-0.5330716550906089,-4.477213028045512,-1.8477854460755765,0.529998779296875,5.191318341379627,-32.38193952214907,1.314713790984965,1,1.6399993896484375,2.8050003051757812,4.470001220703125,3.134998321533203,-0.1999969482421875,4,-0.01043870127301405,7.387133293955503,78.38999938964844,1.5128265320761114,78.83000183105469,1.1652994697251524,78.22000122070312,-0.01043870127301405
5702,2006-01-23,74.9000015258789,76.0,73.5199966430664,75.97000122070312,16237000.0,-0.010306537739846355,3.3893971413331894,0.38628194640688135,33.4724835933246,40.04038331004147,2.883283264982495,4.118732781388189,5.346973540775423,4.793413230271483,7.7464182160298485,2.4800033569335938,-0.8759853177623143,-3.7329982757568416,-6.893451534749033,-0.57254501676465,-5.3132249052529374,-2.152771646260746,3.9899978637695312,24.511610762992998,-15.07024520861167,1.5802266294960976,1,1.43499755859375,2.5999984741210938,5.194999694824219,3.914997100830078,1.1500015258789062,0,-0.004939956462540085,-1.1587300818403543,75.68000030517578,7.387133293955503,78.38999938964844,1.5128265320761114,78.83000183105469,-0.004939956462540085
5703,2006-01-24,74.94000244140625,75.8499984741211,74.81999969482422,75.08999633789062,9276000.0,0.0005340576063075364,-4.282053288469815,0.14018125164887663,24.23960025527964,37.00649460301766,2.469652144512253,3.7886100709740163,5.246174720394578,4.718321359571348,8.46084504054293,1.029998779296875,-1.189160382133366,-3.3854976654052678,-6.730737302418348,-0.04025802839218784,-5.058117483911801,-1.712877846898735,3.9499969482421875,25.222105982090586,-10.458128893592008,1.6726198185065393,1,1.3949966430664062,2.55999755859375,4.814996719360352,3.8749961853027344,1.529998779296875,1,0.001868152990225802,3.3893971413331894,74.9000015258789,-1.1587300818403543,75.68000030517578,7.387133293955503,78.38999938964844,0.001868152990225802
5704,2006-01-25,75.47000122070312,76.2699966430664,74.97000122070312,75.66999816894531,8300100.0,0.0070723080068120225,-1.1666645473850183,1.3333672431332655,28.866011078688445,35.00778102039136,1.727870895294032,2.986429752898232,4.609024970783054,4.160108784617478,9.10246182035103,1.3299942016601562,-1.1819845599312373,-2.585498809814453,-5.937697254786528,0.7666996351576216,-4.261598032300498,-0.9093995873284086,3.3125981140136673,36.312915833756,3.540326177062134,1.6760992224860385,1,0.8649978637695312,2.029998779296875,4.254997253417969,3.3449974060058594,-0.0800018310546875,2,-0.010335216200883068,-4.282053288469815,74.94000244140625,3.3893971413331894,74.9000015258789,-1.1587300818403543,75.68000030517578,-0.010335216200883068
5705,2006-01-26,71.9000015258789,74.93000030517578,71.44000244140625,74.3499984741211,34354100.0,-0.04730355952140741,-1.071218350418372,12.250171663996339,23.547442172998046,33.05452225552975,4.885095782393805,6.215912183466614,8.051069660506656,7.678134491646659,10.098925019844026,4.029998779296875,-1.4935337826746178,-5.7369987487793,-9.91363020812743,-1.56036728943117,-7.825314478453365,-3.648683019105235,6.777345755004873,6.174486884604592,-26.69295589886238,2.088315729674063,1,3.395000457763672,4.560001373291016,7.8249969482421875,6.914997100830078,1.6500015258789062,3,0.03963836458466963,-1.1666645473850183,75.47000122070312,-4.282053288469815,74.94000244140625,3.3893971413331894,74.9000015258789,0.03963836458466963
5706,2006-01-27,71.30999755859375,71.83999633789062,70.6500015258789,71.54000091552734,21680100.0,-0.008205896450124484,1.8674774103999485,0.093879038134564,23.78382040609526,32.284028233583854,5.0866559712132045,6.477220803943126,8.485893615036318,8.208054483883231,11.533361161925935,1.25,-1.8018159288927507,-5.907502746582026,-10.830394339201149,-0.9846111539629021,-8.368948542891587,-3.446056950272464,7.077855928710932,11.7437118529942,-23.476715098353672,2.461445796309563,1,3.5900039672851562,4.7550048828125,8.395000457763672,7.505001068115234,2.4800033569335938,4,0.05847715525320907,-1.071218350418372,71.9000015258789,-1.1666645473850183,75.47000122070312,-4.282053288469815,74.94000244140625,0.05847715525320907
5707,2006-01-30,72.31999969482422,73.33999633789062,71.7300033569336,71.75,15956700.0,0.014163541870837681,-4.2787262516728575,-2.478223372143165,24.54130366817077,31.01318893703833,3.6307323549435324,5.2064739403770375,7.329248303415184,7.110498919583478,12.599889664152176,2.029998779296875,-2.0410701437630507,-4.56250076293945,-9.866076795454859,0.7410752695759584,-7.214288779197162,-1.9107127466817388,5.603582674794922,29.715295727535352,-5.603079497104279,2.651788016257705,1,2.5800018310546875,3.7450027465820312,7.284997940063477,6.494998931884766,1.8799972534179688,0,0.04369474108744398,1.8674774103999485,71.30999755859375,-1.071218350418372,71.9000015258789,-1.1666645473850183,75.47000122070312,0.04369474108744398
5708,2006-01-31,72.88999938964844,73.19000244140625,71.76000213623047,72.66999816894531,10480600.0,0.007881632981602715,2.487774469668776,0.38596726051050045,29.88143393827616,29.623454340970245,2.4866610061148577,4.391435627738673,6.629100632477488,6.466867702165899,13.699958240957704,1.4300003051757812,-2.1701123796377146,-3.6940010070800753,-9.197208228459402,1.8092062142992518,-6.445604617769732,-0.9423973963904189,4.5971681293462865,39.857647863767674,1.6578205026181152,2.7516036106896604,1,1.8800010681152344,3.1750030517578125,6.714998245239258,5.924999237060547,0.69000244140625,1,0.04335304827232789,-4.2787262516728575,72.31999969482422,1.8674774103999485,71.30999755859375,-1.071218350418372,71.9000015258789,0.04335304827232789
5709,2006-02-01,76.19000244140625,80.02999877929688,75.58999633789062,80.01000213623047,34494100.0,0.04527374234312953,1.300523582975746,-17.363538632265225,44.86694019004815,29.833151970199122,-1.3714282665701774,0.8042426931229159,3.175617104413618,3.101615702972822,14.005362201386657,7.1399993896484375,-2.1666595035258354,-0.18549804687499716,-5.394452658955871,5.023456565205876,-2.789975352915434,2.4189792591654395,-5.540000915527344,59.06186074317482,17.15235444489995,2.6044773060404345,2,-0.8500022888183594,-0.125,3.6124954223632812,2.6249961853027344,-2.7000045776367188,2,0.003675006829304328,2.487774469668776,72.88999938964844,-4.2787262516728575,72.31999969482422,1.8674774103999485,71.30999755859375,0.003675006829304328
5710,2006-02-02,74.66000366210938,76.44999694824219,74.3499984741211,76.27999877929688,9592600.0,-0.0200813588432881,1.1428649279875438,0.42408252528984713,42.3952352410156,30.621585615988515,-0.4762545387881971,2.0187471892644737,4.526678963695673,4.52135915671613,14.1557046577094,2.0999984741210938,-2.3177525233078455,-1.4494968414306584,-6.42137792796963,3.522384245108313,-3.935437384700151,1.0364437018388344,-3.822402191162112,42.7505683412569,-0.8555929074240893,2.485940543269487,2,0.6799964904785156,1.404998779296875,5.142494201660156,4.154994964599609,-1.07000732421875,3,0.009777601014363979,1.300523582975746,76.19000244140625,2.487774469668776,72.88999938964844,-4.2787262516728575,72.31999969482422,0.009777601014363979
5711,2006-02-03,74.62000274658203,75.0999984741211,73.76000213623047,74.51000213623047,6844100.0,-0.0005357743579598173,1.5046846255864694,-0.06790181598975209,40.881292495090385,31.4447866050736,-0.6732233286386275,1.8213428074511597,4.344903446473367,4.46795534927432,14.753873811197085,1.339996337890625,-2.623784567592935,-1.2794979095458956,-6.122461471414027,3.563465652322236,-3.7009796904799686,1.1419838713881774,-3.5985533294677765,34.81928895842161,-7.859059482079125,2.4214817809340676,2,0.7199974060058594,1.3249969482421875,5.224996566772461,4.194995880126953,0.3899993896484375,4,-0.014339314599840725,1.1428649279875438,74.66000366210938,1.300523582975746,76.19000244140625,2.487774469668776,72.88999938964844,-0.014339314599840725
5712,2006-02-06,73.5,74.5999984741211,73.4000015258789,74.41999816894531,6216400.0,-0.015009417118164503,-1.1428610354223434,-8.363573311138854,35.98575424486715,32.74991482613888,0.2540174414067593,2.718430806558672,5.243595838030757,5.496672735047767,15.250959212881881,1.220001220703125,-2.973598284325959,-2.1695007324218807,-7.009364143852238,2.670362679008477,-4.589432438137067,0.2504309732933052,-2.298379595642089,21.039885974178134,-17.024165229075344,2.419931705715182,2,1.8400001525878906,2.4449996948242188,6.472499847412109,5.314998626708984,1.3899993896484375,0,0.0039455906874468205,1.5046846255864694,74.62000274658203,1.1428649279875438,74.66000366210938,1.300523582975746,76.19000244140625,0.0039455906874468205
5713,2006-02-07,72.94000244140625,73.7300033569336,72.02999877929688,73.44000244140625,8804000.0,-0.007619014402636015,2.1481512878113564,0.5434793425439106,32.459808242831826,33.14922562215481,0.5592961271042327,2.9541882381914206,5.604740348397598,5.967588589369527,15.954300131151362,1.7000045776367188,-3.038455631744668,-2.4274982452392635,-7.149941245635631,2.294944755157104,-4.788719745437447,-0.06627674504107972,-1.5618144695495602,11.375045776367188,-19.39558459737993,2.3612215001981838,2,2.3999977111816406,3.0049972534179688,7.032497406005859,5.874996185302734,0.899993896484375,1,0.017274396279985282,-1.1428610354223434,73.5,1.5046846255864694,74.62000274658203,1.1428649279875438,74.66000366210938,0.017274396279985282
5714,2006-02-08,72.05000305175781,73.12999725341797,71.44000244140625,72.9000015258789,7747200.0,-0.012201800930338402,1.5801645865244056,1.6999969482421875,31.61254548206341,34.04534821205096,1.0204639174352934,3.5596535313509747,6.282411998347953,6.743106361321281,16.457386226728506,1.6899948120117188,-3.0423879998256638,-3.0209976196289006,-7.797130114952708,1.7551348756949068,-5.409063867290797,-0.632931371967004,7.9799957275390625,12.175674235156167,-12.566337133806519,2.3880662476619037,2,3.289997100830078,3.8949966430664062,7.724996566772461,6.764995574951172,1.1999969482421875,2,0.02123523545443562,2.1481512878113564,72.94000244140625,-1.1428610354223434,73.5,1.5046846255864694,74.62000274658203,0.02123523545443562
5715,2006-02-09,71.01000213623047,72.37000274658203,70.79000091552734,72.05000305175781,11240000.0,-0.014434432636737715,-1.1351327666286917,1.2235326852824226,35.00322423843292,35.29194863786626,2.1466892330865903,4.283724101109286,7.140689869931364,7.640977933696476,16.928737718778468,1.5800018310546875,-2.997206764847448,-3.720998764038086,-8.642101676970057,1.2001041488938853,-6.181550220504064,-1.2604473075721074,8.848196716308593,5.104439566664307,-21.19723678234537,2.4605514564659825,2,4.399997711181641,4.564998626708984,8.592496871948242,7.804996490478516,1.839996337890625,3,0.0349245972811163,1.5801645865244056,72.05000305175781,2.1481512878113564,72.94000244140625,-1.1428610354223434,73.5,0.0349245972811163
5716,2006-02-10,71.44999694824219,71.91000366210938,70.02999877929689,71.2300033569336,7540100.0,0.00619623713244799,2.2982338729646457,-0.21153211312034625,38.673657855544484,36.86221021424112,1.9317901341733545,3.574113142595479,6.530009531340369,7.0390524758924755,16.854228664425175,1.8800048828124858,-3.055822914970946,-2.993503952026373,-7.978700487807359,1.991692583754613,-5.486102219916859,-0.500905684135887,8.045473986816404,31.072172073742816,4.356353851176856,2.492598267890493,2,3.5800018310546875,3.7450027465820312,8.232501983642578,7.365001678466797,0.5200042724609375,4,0.02995100743249357,-1.1351327666286917,71.01000213623047,1.5801645865244056,72.05000305175781,2.1481512878113564,72.94000244140625,0.02995100743249357
5717,2006-02-13,71.13999938964844,71.66999816894531,70.4800033569336,71.44999694824219,5915500.0,-0.004338664406358328,2.1733194986979165,-1.4091208600658922,37.74192563949093,37.73559818104277,2.2985155582675674,3.5577362666436443,6.665423941751385,7.2026736402575295,17.509365392025888,1.1899948120117188,-2.708116465086249,-2.98050155639649,-7.941633478704574,1.980630365911594,-5.461067517550532,-0.499935595242448,7.787543216064449,29.99997938004002,2.967356399701476,2.4805659611540425,2,3.8899993896484375,3.8899993896484375,8.489999771118164,7.674999237060547,1.2900009155273438,0,0.05439981416622208,2.2982338729646457,71.44999694824219,-1.1351327666286917,71.01000213623047,1.5801645865244056,72.05000305175781,0.05439981416622208
5718,2006-02-14,71.93000030517578,72.5199966430664,71.8499984741211,71.98999786376953,13539900.0,0.011104876613792891,-5.090858648911083,0.19354203583382557,38.769034150733766,37.058053065563385,1.5176110834639331,2.3951429976385725,5.683531336914527,6.2794634868809425,18.034197736767027,1.3799972534179688,-2.283441318273674,-1.8760005950927763,-6.530938601236443,2.77893741105089,-4.203469598164602,0.45146840797904986,6.463689670952149,61.29040197084568,33.968027733955736,2.327469003071833,2,1.30999755859375,3.0999984741210938,7.607500076293945,7.064998626708984,0.8700027465820312,1,0.041151106240989055,2.1733194986979165,71.13999938964844,2.2982338729646457,71.44999694824219,-1.1351327666286917,71.01000213623047,0.041151106240989055
5719,2006-02-15,72.97000122070312,73.5,71.93000030517578,72.1500015258789,94897100.0,0.014458513987417598,-1.4920587825686795,-13.667217700915565,54.04383757870875,38.35234221419596,-0.03037540755913426,0.9419078937368965,4.487491874457419,5.116536999289167,18.95005236343273,1.5699996948242188,-1.893524363078086,-0.5429996490478572,-4.560499709611065,3.4745004115153506,-2.551749679329461,1.4657503812337467,4.921867283614944,84.72626533573715,52.46803424616425,2.008750030281603,2,-0.4050025939941406,2.05999755859375,6.567499160766602,6.055000305175781,0.20999908447265625,2,0.011922640847382482,-5.090858648911083,71.93000030517578,2.1733194986979165,71.13999938964844,2.2982338729646457,71.44999694824219,0.011922640847382482
5720,2006-02-16,73.97000122070312,74.05000305175781,72.80000305175781,73.20999908447266,12350400.0,0.013704261796233519,1.717374177979384,0.9268322183868477,59.75074699830297,40.44894827010847,-1.2723460930065897,-0.42815747279473726,3.3427575329208565,4.0095150747289665,19.646438716798563,1.25,-1.600601260641426,0.6780002593994112,-2.6342854060710295,3.990285924869852,-0.978142573335802,2.3341430921346245,3.450155100113676,98.00990681520562,60.54778776526457,1.6561428327352186,2,-1.6550025939941406,1.05999755859375,5.284997940063477,5.055000305175781,-0.8700027465820312,3,-0.009733692156565832,-1.4920587825686795,72.97000122070312,-5.090858648911083,71.93000030517578,2.1733194986979165,71.13999938964844,-0.009733692156565832
5721,2006-02-17,74.88999938964844,74.94999694824219,73.91000366210938,73.97000122070312,9416000.0,0.012437449692616953,1.0,1.2105205039401696,59.48339691164257,43.059797455305734,-2.40268564980002,-1.4865935468279758,2.315067999211692,3.006557448285122,19.274241152767566,1.0399932861328125,-1.7507841298365037,1.637498474121088,-1.5721326115602352,4.847129559802411,0.032682931280419325,3.242314016961757,2.086747478677168,98.65777081402514,57.7282809922945,1.6048155428406625,2,-2.4000015258789062,0.1399993896484375,4.307500839233398,4.135002136230469,-2.279998779296875,4,-0.02723996437646281,1.717374177979384,73.97000122070312,-1.4920587825686795,72.97000122070312,-5.090858648911083,71.93000030517578,-0.02723996437646281
5722,2006-02-21,74.52999877929688,75.5999984741211,74.26000213623047,75.20999908447266,10129400.0,-0.004807058529650909,-1.1967268474800978,-0.7391322375731842,56.146925936517015,45.69169942127075,-2.102293400689362,-1.218191184019986,2.5857967346270243,3.3138746929330267,18.093669314882344,1.339996337890625,-1.7536510017532692,1.2959980010986385,-1.8777138563996374,4.469709858596914,-0.29085792765049234,2.8828539298477693,2.0299432036870115,71.4666748046875,29.145745274911953,1.586855928749137,2,-1.7150001525878906,0.5,4.255001068115234,4.6399993896484375,-2.5100021362304688,1,-0.034348552267853716,1.0,74.88999938964844,1.717374177979384,73.97000122070312,-1.4920587825686795,72.97000122070312,-0.034348552267853716
5723,2006-02-22,75.08000183105469,75.4800033569336,74.48999786376953,74.94000244140625,7244700.0,0.007379619760715661,1.1063891955067853,-0.20588136296828194,44.759202104820275,47.15243904602151,-2.5890841298210177,-1.8521276048762445,1.9281834043079016,2.716246761124495,16.84929790790892,0.9900054931640625,-1.7201999792489886,1.8390010833740291,-1.3511291318974372,5.0291312986454955,0.24393597573829595,3.4340661910097623,1.088143559707973,85.83114707068523,43.74299404513198,1.595065107635735,2,-2.265003204345703,-0.0500030517578125,3.704998016357422,4.089996337890625,-2.4599990844726562,2,-0.03529570406567051,-1.1967268474800978,74.52999877929688,1.0,74.88999938964844,1.717374177979384,73.97000122070312,-0.03529570406567051
5724,2006-02-23,74.69000244140625,75.12000274658203,74.31999969482422,75.12000274658203,7417100.0,-0.0051944509874415346,2.720941785986764,-3.071444141689373,50.15872375124129,48.836383436333556,-1.9950161097674624,-1.6058950128110894,2.247020939752133,3.0566683522726663,15.826305426184922,0.8000030517578125,-1.50364969726877,1.4880016326904268,-1.6049841211605127,4.580987386541366,-0.05849124423504293,3.0344945096158966,1.1098541526684613,67.50008855561701,24.44252444551835,1.5464928769254667,2,-1.8750038146972656,0.339996337890625,3.9099979400634766,4.4799957275390625,-1.94000244140625,3,-0.0253045833159683,1.1063891955067853,75.08000183105469,-1.1967268474800978,74.52999877929688,1.0,74.88999938964844,-0.0253045833159683
5725,2006-02-24,74.75,74.87000274658203,74.2699966430664,74.5,6928200.0,0.0008032876775017073,1.4489770497929189,-0.5813949362147585,50.686363998901115,50.17112856337318,-1.6413045703827436,-1.5193269500686029,2.1447503289307974,2.9485352449609366,13.434763815031145,0.600006103515625,-1.1588310018682364,1.4054992675781222,-1.697509084186592,4.508507619342836,-0.14600490830423496,2.9570034434604793,0.7300033569335938,49.70407790132319,5.3729142758297,1.551504175882354,2,-1.7099990844726562,0.279998779296875,3.815000534057617,4.4199981689453125,-2.8700027465820312,4,-0.021003340398986214,2.720941785986764,74.69000244140625,1.1063891955067853,75.08000183105469,-1.1967268474800978,74.52999877929688,-0.021003340398986214
5726,2006-02-27,75.4800033569336,75.97000122070312,74.69999694824219,74.70999908447266,7727200.0,0.009765931196435984,-2.2151659133928225,3.08001708984375,60.903109148305276,52.74459339768588,-1.943962671251299,-2.0247140229689506,1.3800850437948782,2.1749508759639866,10.867703297229864,1.2700042724609375,-0.6777534844820252,1.9270023345947322,-1.1607616264174965,5.014766295606961,0.3831203540886179,3.4708843151008466,-5.4500045776367045,71.34513882382335,23.073569837653608,1.5438819805061128,2,-1.5700035095214844,-0.45000457763671875,2.924997329711914,4.394996643066406,-3.4600067138671875,0,-0.03153159481932999,1.4489770497929189,74.75,2.720941785986764,74.69000244140625,1.1063891955067853,75.08000183105469,-0.03153159481932999
5727,2006-02-28,75.4800033569336,75.80000305175781,74.94000244140625,75.55000305175781,7070000.0,0.0,2.0175476168168007,-0.09090819015912649,64.90611453230092,55.64871344008224,-1.4120875469396879,-1.8718044886586256,1.3666302579056833,2.123263257690894,9.182667437775855,0.8600006103515625,-0.18631744144721551,1.7690021514892607,-1.3759729347329284,4.91397723771145,0.19651460837816614,3.341489694600355,-5.331204528808584,71.1766738622135,17.484552228243103,1.5724875431110947,2,-1.5300025939941406,-0.45000457763671875,2.422496795654297,4.514995574951172,-2.6200027465820312,1,-0.03802335213222263,-2.2151659133928225,75.4800033569336,1.4489770497929189,74.75,2.720941785986764,74.69000244140625,-0.03802335213222263
5728,2006-03-01,76.05000305175781,76.3499984741211,74.91999816894531,75.86000061035156,6383100.0,0.007551664937384572,2.6202847043825934,-2.71433242506812,74.39025297965185,57.90942626240925,-1.4932346226710251,-2.311434719719486,0.6715309056269092,1.5377370044590748,7.4989461076289,1.4300003051757812,0.24966491772488553,2.181001663208008,-1.1046683041964656,5.466671630612481,0.5381666795057782,3.8238366469102374,-5.784780175781236,85.57715585225397,25.533281134059678,1.6428349837022347,3,-1.4750022888183594,-1.0200042724609375,0.8674964904785156,2.9599952697753906,-4.200004577636719,2,-0.05299153513443888,2.0175476168168007,75.4800033569336,-2.2151659133928225,75.4800033569336,1.4489770497929189,74.75,-0.05299153513443888
5729,2006-03-02,76.47000122070312,76.52999877929688,75.5199966430664,75.75,5925700.0,0.005522658147159687,1.4047774750227067,3.7894314166398972,86.01585264588209,60.82777133436249,-1.5249071017065319,-2.8557988269310783,0.17547934387508235,1.1372296208905368,7.623363814695949,1.0100021362304688,0.7834589333213273,2.5869998931884766,-0.7424054010605232,5.916405187437476,0.9222972460639767,4.2517025403129765,-5.9613873208007675,97.34524327955629,29.098093844481184,1.6647026471245,3,-1.25,-1.44000244140625,0.4474983215332031,2.539997100830078,-5.44000244140625,3,-0.05034652036959508,2.6202847043825934,76.05000305175781,2.0175476168168007,75.4800033569336,-2.2151659133928225,75.4800033569336,-0.05034652036959508
5730,2006-03-03,75.38999938964844,76.87999725341797,75.36000061035156,76.38999938964844,6976300.0,-0.014123209282260296,-1.8679247999078712,-1.3888865341414827,73.96594803102249,62.436943680960255,-0.24841982259755468,-1.811162701753119,1.20915360265127,2.2137148150006567,8.305884637285617,1.5199966430664062,1.2592330374532708,1.4704982757568388,-1.9103807443773348,4.851377295891012,-0.21994123431024093,3.1609377858239185,-4.520102396982409,31.65148370704529,-39.592070487606804,1.6904395100670864,3,0.18000030517578125,-0.3600006103515625,1.5275001525878906,3.6199989318847656,-4.650001525878906,4,-0.03501789907178232,1.4047774750227067,76.47000122070312,2.6202847043825934,76.05000305175781,2.0175476168168007,75.4800033569336,-0.03501789907178232
5731,2006-03-06,73.55000305175781,75.5,73.5,75.4000015258789,7087800.0,-0.02440637157165526,-1.0512772358964126,1.8499984741210938,62.35899313902243,63.12717337012752,1.5438623711511497,-0.05843414643163669,2.953083846177009,4.044568808130066,8.832002353226336,2.0,1.3540359503895019,-0.3159980773925781,-3.6840432802363097,3.0520471254511534,-2.000020678814437,1.3680245240292805,-2.199298038231632,1.4793814316638187,-71.88381125636647,1.6840226014218633,3,1.6399955749511719,1.4799957275390625,2.3274993896484375,4.4199981689453125,-3.3100051879882812,0,-0.022705720313358047,-1.8679247999078712,75.38999938964844,1.4047774750227067,76.47000122070312,2.6202847043825934,76.05000305175781,-0.022705720313358047
5732,2006-03-07,73.79000091552734,74.25,73.30999755859375,73.6500015258789,6701100.0,0.003263057155832305,-1.2926684034238929,-0.07567540817294409,60.10870232248798,64.83267339431282,1.3274527959759723,-0.2904852307709973,2.5981631038362423,3.8024795438650187,9.209467993575707,0.94000244140625,1.2890078345765517,-0.09050025939941975,-3.4544053991619847,3.2734048803631453,-1.7724528292806951,1.5914523104818556,-1.9969525228098206,13.445473332378768,-58.90662297271719,1.6819525698812805,3,1.3049964904785156,1.2399978637695312,1.6925010681152344,3.7849998474121094,-3.819999694824233,1,-0.0239870477097186,-1.0512772358964126,73.55000305175781,-1.8679247999078712,75.38999938964844,1.4047774750227067,76.47000122070312,-0.0239870477097186
5733,2006-03-08,74.19999694824219,74.69000244140625,73.2699966430664,73.38999938964844,6763800.0,0.005556254609404343,-1.7047650879920946,5.785722070844686,57.17617774992299,65.61239050527746,0.8711068629069132,-0.6337377404571214,2.011163079271057,3.4178234038940474,9.178766445550995,1.4200057983398438,1.168327649441295,0.25649604797362713,-3.0803314674911917,3.593323563438446,-1.4119177097587823,1.9249098057060365,-1.9999926466686304,25.76177695120147,-43.16513098741679,1.6684137577324065,3,0.875,0.8300018310546875,1.2825050354003906,3.3750038146972656,-4.129997253417969,2,-0.018059250579556374,-1.2926684034238929,73.79000091552734,-1.0512772358964126,73.55000305175781,-1.8679247999078712,75.38999938964844,-0.018059250579556374
5734,2006-03-09,73.58000183105469,74.44999694824219,73.58000183105469,74.2300033569336,6996500.0,-0.008355729685810775,-1.676901768841626,-0.8024734383241655,47.61904761904762,65.27157757418263,1.471873246777193,0.11252750466209704,2.450392504343469,4.043044873174452,8.934154724047366,0.8699951171875,1.113116721013455,-0.4399990081787166,-3.6622322164593726,2.7822342001019393,-2.0511156123190517,1.1711175959616185,-1.0055980933335746,8.587399877422492,-54.320109050284266,1.611116604140331,3,1.4949951171875,1.4499969482421875,1.8374996185302734,3.9949989318847656,-3.970001220703125,3,-0.02351186890299095,-1.7047650879920946,74.19999694824219,-1.2926684034238929,73.79000091552734,-1.0512772358964126,73.55000305175781,-0.02351186890299095
5735,2006-03-10,73.48999786376953,73.80000305175781,72.81999969482422,73.29000091552734,7549500.0,-0.001223212354517389,1.3902307406029029,-0.3076868903834642,40.48911099846686,63.0033555575339,1.524687066188534,0.41935328491341295,2.3742008779901056,4.1389225783699715,8.343593580588893,0.9800033569335938,1.1827173774532582,-0.6540027618408146,-3.56429410381611,2.2562885801344805,-2.109148432828462,0.801142909146833,3.3899993896484375,24.999928830283,-32.00629545499149,1.4551456709876447,3,1.3600006103515625,-0.034999847412109375,2.212503433227539,4.085002899169922,-2.5199966430664062,4,-0.0334739305481111,-1.676901768841626,73.58000183105469,-1.7047650879920946,74.19999694824219,-1.2926684034238929,73.79000091552734,-0.0334739305481111
5736,2006-03-13,73.58999633789062,73.94000244140625,73.29000091552734,73.75,6001300.0,0.0013607086274034508,1.407374964679288,-0.8000305180437934,43.38025596114376,60.611593494072,1.2610052450160225,0.5142651177840776,2.1241178133084873,4.051027437444191,7.424417428821867,0.6500015258789062,1.2124361528806844,-0.6610042572021513,-3.2988588328131527,1.9768503184088502,-1.979931545007659,0.6579230306033566,3.2088009643554756,41.1762305950511,-13.42248353035226,1.3189272878055023,3,1.2600021362304688,-0.13499832153320312,2.1125049591064453,3.985004425048828,-5.2899932861328125,0,-0.038728069247826014,1.3902307406029029,73.48999786376953,-1.676901768841626,73.58000183105469,-1.7047650879920946,74.19999694824219,-0.038728069247826014
5737,2006-03-14,75.01000213623047,75.05999755859375,73.30999755859375,73.47000122070312,8457600.0,0.019296179766334687,1.1341570639709337,-9.624785428189968,49.56085476090875,57.852771469767205,-0.26002593618056835,-0.6334198866638019,0.5893553929015241,2.644000532781675,6.686685638557763,1.75,1.26716141751929,0.5655014038085966,-1.644558056981765,2.7755608645989582,-0.5395283265865771,1.6705311342037703,1.7092192138672004,97.76805937309477,45.173557801672274,1.105029730395179,3,-0.160003662109375,-1.5550041198730469,0.6324977874755859,2.5649986267089844,-6.5,1,-0.06359157627802525,1.407374964679288,73.58999633789062,1.3902307406029029,73.48999786376953,-1.676901768841626,73.58000183105469,-0.06359157627802525
5738,2006-03-15,74.88999938964844,75.4800033569336,74.37999725341797,75.05000305175781,5249500.0,-0.0015998232657571387,1.1568656783400901,-0.10389842012177299,51.298681996801605,53.99530806431382,-0.35970029743968723,-0.29543861747166034,0.5959989815422375,2.740969159380711,6.41524513380148,1.100006103515625,1.1470303976286544,0.2974987030029297,-1.5740838146628988,2.169081220668758,-0.6382925558299917,1.233289961835851,1.7512375273437613,77.81943026284088,25.990483151260968,0.9357912588329168,3,-0.04000091552734375,-1.4350013732910156,0.7525005340576172,2.6850013732910156,-8.069999694824219,2,-0.06569633073899295,1.1341570639709337,75.01000213623047,1.407374964679288,73.58999633789062,1.3902307406029029,73.48999786376953,-0.06569633073899295
5739,2006-03-16,73.83999633789062,74.70999908447266,73.6500015258789,74.52999877929688,8922000.0,-0.01402060435726149,1.0190371005478616,4.31241655540721,44.76407706300877,50.75065573453452,0.3106744134384911,0.8675646488484148,1.4697476462406769,3.825307416990455,6.424773186120403,1.2399978637695312,0.9549754745596175,-0.796004104614255,-2.5452483940609625,0.9532401848324525,-1.6706262493376016,0.07861804010909168,2.724815834658216,38.34568566937806,-13.183960391492974,0.8746221447233529,3,0.3200035095214844,-0.3849983215332031,1.8025035858154297,3.735004425048828,-7.099998474121094,3,-0.05105629509805176,1.1568656783400901,74.88999938964844,1.1341570639709337,75.01000213623047,1.407374964679288,73.58999633789062,-0.05105629509805176
5740,2006-03-17,73.25,73.83999633789062,72.5199966430664,73.66000366210938,19701800.0,-0.007990199988510471,2.4286195553089454,0.5942061034940291,36.959037714214325,47.9284384651114,0.6316090075232665,1.4765585168879056,1.885250125905145,4.458212688950212,6.646584676744221,1.3199996948242188,0.5942457855311147,-1.3500003814697266,-3.184513722934696,0.4845129599952429,-2.2672570522022113,-0.4327437107372418,3.239915922994342,24.662219633274397,-23.35457621576402,0.9172566707324817,3,0.75,0.20499801635742188,2.3924999237060547,3.9300003051757812,-6.6999969482421875,4,-0.04969282443206058,1.0190371005478616,73.83999633789062,1.1568656783400901,74.88999938964844,1.1341570639709337,75.01000213623047,-0.04969282443206058
5741,2006-03-20,72.8499984741211,73.44999694824219,72.37000274658203,73.36000061035156,6181200.0,-0.00546077168435366,2.130441513064054,1.2438965388909564,35.30723028163132,45.172719349460664,1.0302102354596627,1.8086210729985197,2.1399081620572815,4.8682565938283915,6.957454104281437,1.0799942016601562,0.06817268488711647,-1.6480018615722685,-3.635126908058581,0.3391231849140439,-2.6415643848154247,-0.6544393383291123,3.481120677676131,15.43394319413984,-28.428337278008815,0.993562523243158,3,1.0750045776367188,0.6049995422363281,2.6425018310546875,3.9850006103515625,-6.369995117187486,0,-0.025806414451550186,2.4286195553089454,73.25,1.0190371005478616,73.83999633789062,1.1568656783400901,74.88999938964844,-0.025806414451550186
5742,2006-03-21,71.97000122070312,73.08999633789062,71.55000305175781,71.97000122070312,8702200.0,-0.012079578199724716,-2.6666666666666665,-0.0,27.969739463437378,41.927559539851146,1.8158464940873529,2.621396491802315,2.8845509554185185,5.742423371357916,7.167375046050278,1.5399932861328125,-0.3397016569630722,-2.399999237060541,-4.685801619008757,-0.11419685511232558,-3.542900428034656,-1.2570980460864263,4.12345094678119,10.686975479166708,-26.746189195930196,1.1429011909741098,3,1.5450019836425781,1.7099990844726562,3.142498016357422,4.269996643066406,-4.599998474121094,1,-0.05099344319435117,2.130441513064054,72.8499984741211,2.4286195553089454,73.25,1.0190371005478616,73.83999633789062,-0.05099344319435117
5743,2006-03-22,72.43000030517578,72.73999786376953,71.3499984741211,71.75,6687700.0,0.006391539206203722,1.1384681295593129,100.0,28.27955427906697,39.77872694651996,1.205098598141987,2.0582122228597086,2.26338239670946,5.291823553198668,7.42799091485807,1.3899993896484375,-0.524177689917849,-1.8075000762939482,-4.223526076148758,0.6085259235608618,-3.015513076221353,-0.5994870763665432,3.299975933050419,32.14290579970118,2.1936922871647866,1.2080129999274023,3,0.9850006103515625,1.68499755859375,2.5999984741210938,3.704998016357422,-4.730003356933594,2,-0.05412119498037882,-2.6666666666666665,71.97000122070312,2.130441513064054,72.8499984741211,2.4286195553089454,73.25,-0.05412119498037882
5744,2006-03-23,72.80000305175781,72.87999725341797,71.80000305175781,72.19999694824219,5466400.0,0.005108418404294657,1.8421105467103018,0.8823615209415566,34.92434550602714,39.160419669582225,0.7965871007222347,1.62254417939738,1.7654245958100603,4.959812741995364,7.754734342505993,1.0799942016601562,-0.6930910134744863,-1.3429973602294893,-3.8312708401185773,1.1452761196595986,-2.5871341001740262,-0.09886062028495246,2.4919754100578757,58.2331655273632,27.322001979913008,1.2441367399445409,3,0.6149978637695312,1.3149948120117188,1.3349952697753906,3.2549972534179688,-5.94000244140625,3,-0.08214289981117251,1.1384681295593129,72.43000030517578,-2.6666666666666665,71.97000122070312,2.130441513064054,72.8499984741211,-0.08214289981117251
5745,2006-03-24,73.18000030517578,73.56999969482422,72.44999694824219,72.56999969482422,4589900.0,0.005219742273194772,-1.6352816572721072,1.0166573419459843,47.4053093330109,39.6076478220119,0.4112384464842336,1.1793622348329507,1.2647303668379095,4.584796117646633,7.952897991140081,1.1200027465820312,-0.8552159480427122,-0.8845001220703068,-3.3911365380752727,1.622136293934659,-2.1378183300727898,0.36881808593217613,1.7177801578704504,82.43246958553853,45.823881621929544,1.2533182080024852,3,0.2350006103515625,0.93499755859375,0.6174983978271484,2.875,-7.19000244140625,4,-0.08800221938439612,1.8421105467103018,72.80000305175781,1.1384681295593129,72.43000030517578,-2.6666666666666665,71.97000122070312,-0.08800221938439612
5746,2006-03-27,73.0999984741211,73.36000061035156,72.26000213623047,72.75,5824900.0,-0.0010932198786699487,1.5287241412573553,0.573767416264352,45.050198561251875,39.106463799827814,0.4631273681098662,1.1298456408829054,1.240282235445079,4.67191861580514,7.6737047109061445,1.0999984741210938,-0.8795623633606482,-0.8455017089843722,-3.294506593517468,1.603503175548724,-2.070004151250913,0.37900073328216877,1.4430037900326198,78.82878548353838,37.66718086969844,1.2245024422665445,3,0.31500244140625,1.0149993896484375,0.5725002288818359,2.6550025939941406,-6.709999084472656,0,-0.08960322242253005,-1.6352816572721072,73.18000030517578,1.8421105467103018,72.80000305175781,1.1384681295593129,72.43000030517578,-0.08960322242253005
5747,2006-03-28,72.61000061035156,73.81999969482422,72.25,73.41999816894531,9298900.0,-0.006703117291349869,-1.0522888201854992,-2.3142888283378746,38.72343510905159,37.70921414563336,0.6446779650386958,1.4691286805340837,1.6050875691897488,5.171529311738752,7.263275406721556,1.5699996948242188,-0.8480028199074923,-1.1919994354248047,-3.5983826888522117,1.2143838180026023,-2.395191062138508,0.011192191288898812,1.6137012747988848,51.01220702521715,7.576178380108026,1.203191626713706,3,0.4199981689453125,1.5049972534179688,1.1499977111816406,3.145000457763672,-5.660003662109375,1,-0.08442359457223358,1.5287241412573553,73.0999984741211,-1.6352816572721072,73.18000030517578,1.8421105467103018,72.80000305175781,-0.08442359457223358
5748,2006-03-29,72.0199966430664,73.1500015258789,71.80999755859375,72.62999725341797,6687100.0,-0.008125657104057993,-1.6019525347397114,0.7530894431467109,38.888870775447295,37.056413447015416,0.876983160816792,1.835859890492344,2.0404743104082996,5.790007185250317,6.670405382081182,1.3400039672851562,-0.8695785140830594,-1.580503082275385,-3.866188641114121,0.7051824765633512,-2.723345861694753,-0.43766030285601687,1.9163349009810986,10.890789945800993,-35.42685085474521,1.1428427794193674,3,0.5750007629394531,2.095001220703125,1.9025020599365234,3.735004425048828,-4.909996032714844,2,-0.06456531676236954,-1.0522888201854992,72.61000061035156,1.5287241412573553,73.0999984741211,-1.6352816572721072,73.18000030517578,-0.06456531676236954
5749,2006-03-30,72.62000274658203,73.31999969482422,72.12000274658203,72.1500015258789,7623500.0,0.008331104297175651,-3.528300800368515,-0.7704930334942592,44.22315076182351,37.86353711897199,0.0957957597210708,0.9830333695462059,1.2699700803652263,5.164611650268654,5.913666318086645,1.3000030517578125,-1.049974953741014,-0.7879970550537081,-2.668753556368941,1.0927594462615247,-1.7283753057113245,0.15238119560390828,1.1999969482421875,40.29872274202425,-8.355438373222881,0.940378250657618,3,-0.035003662109375,1.4949951171875,1.3024959564208984,3.134998321533203,-4.569999694824219,3,-0.06775000843099543,-1.6019525347397114,72.0199966430664,-1.0522888201854992,72.61000061035156,1.5287241412573553,73.0999984741211,-0.06775000843099543
5750,2006-03-31,72.75,73.3499984741211,72.66000366210938,72.88999938964844,8828100.0,0.0017901025681810179,-3.312574507653426,-0.2978702681644049,44.4444780836931,38.878786874756635,-0.12581611079529864,0.6799757887200428,0.9816547418277253,4.982898319822226,4.936452370446041,0.7299957275390625,-1.2563864107540752,-0.5259998321533175,-2.1776704610423963,1.1256707967357613,-1.3518351465978498,0.2998354822912148,0.8229995727539006,46.76624091400809,-2.7167656034881347,0.8258353144445387,3,-0.16500091552734375,1.3649978637695312,1.1724987030029297,3.0050010681152344,-4.849998474121108,4,-0.08096219092300261,-3.528300800368515,72.62000274658203,-1.6019525347397114,72.0199966430664,-1.0522888201854992,72.61000061035156,-0.08096219092300261
5751,2006-04-03,71.87999725341797,73.5,71.68000030517578,73.45999908447266,10609400.0,-0.011958800640302858,1.1927658792168399,11.285776566757493,27.674746630446137,38.846009893313166,0.6617076808842768,1.4951058270701765,1.7673304560718037,5.784423978640689,5.304268045305438,1.8199996948242188,-1.3541353526745468,-1.312502288818365,-3.071232382843931,0.44622780520720084,-2.191867335831148,-0.4331372418055821,-0.529998779296875,9.345654452501657,-32.6238892136588,0.8793650470127813,4,0.7050018310546875,2.2350006103515625,2.1550025939941406,3.8750038146972656,-4.339996337890625,0,-0.08194212040496929,-3.312574507653426,72.75,-3.528300800368515,72.62000274658203,-1.6019525347397114,72.0199966430664,-0.08194212040496929
5752,2006-04-04,72.0199966430664,72.27999877929688,71.61000061035156,71.93000030517578,9649900.0,0.0019476821786019727,1.196713110038272,-0.05695964151544709,29.587481292806785,38.991335117062036,0.5917776907589172,1.2814012289625794,1.5680377375974217,5.577503382841655,5.816617851343403,0.6699981689453125,-1.331828078247156,-1.0840026855468778,-2.8935379113350166,0.7255325402412609,-1.98877029844094,-0.17923507265281557,-0.6269981384277372,21.69291878930754,-15.091575521695539,0.9047676128940686,4,0.6950035095214844,2.095001220703125,2.450002670288086,3.735004425048828,-4.739997863769517,1,-0.07817269530461701,1.1927658792168399,71.87999725341797,-3.312574507653426,72.75,-3.528300800368515,72.62000274658203,-0.07817269530461701
5753,2006-04-05,72.86000061035156,73.06999969482422,71.9000015258789,72.0999984741211,12862300.0,0.011663482455410934,-1.0172451214459068,8.444811800610376,42.815288305784016,39.86810653925724,-0.2020655950247061,0.35401116798468024,0.6759893146228961,4.668077220967888,5.881579226397091,1.1699981689453125,-1.2357999931794552,-0.17699890136718466,-1.913421680137347,1.5594238774029776,-1.0452102907522658,0.6912124880178965,-1.4248620758056632,66.13758749586236,28.329869687280848,0.8682113893850834,4,-0.14500045776367188,1.2549972534179688,1.6299991607666016,2.895000457763672,-4.75,2,-0.0811145156821439,1.196713110038272,72.0199966430664,1.1927658792168399,71.87999725341797,-3.312574507653426,72.75,-0.0811145156821439
5754,2006-04-06,71.8499984741211,73.12000274658203,71.41000366210938,72.55999755859375,9637600.0,-0.013862230685830812,-1.150957519805377,-0.9342066957787482,40.33149869910629,39.08212757993451,0.7364526392937734,1.2941101085404227,1.6040515793344667,5.57669155363368,6.072102372312643,1.7099990844726562,-1.0013353266531908,-1.1005008697509737,-2.894438243545224,0.6934365040432766,-1.9974695566480989,-0.20353218285384855,1.6500015258789062,21.052420238008324,-17.65728136222276,0.8969686868971218,4,0.7650032043457031,2.2649993896484375,2.9525012969970703,3.9050025939941406,-2.0199966430664062,3,-0.06597074411180093,-1.0172451214459068,72.86000061035156,1.196713110038272,72.0199966430664,1.1927658792168399,71.87999725341797,-0.06597074411180093
5755,2006-04-07,71.02999877929688,72.48999786376953,70.61000061035156,72.27999877929688,8248800.0,-0.011412661269847746,1.2514961852985518,1.7605656504873148,38.12012394261828,38.31211928897522,1.3627051511839028,2.024142184196492,2.4459828803817913,6.300842538638818,6.748369029130988,1.8799972534179688,-0.8153068777420032,-1.7975006103515625,-3.764661945933284,0.16966072523015896,-2.7810812781424232,-0.8139199425607018,2.428201293945307,14.532811683271824,-26.000771456865017,0.9835806677908633,4,1.1850013732910156,2.7150001525878906,4.095001220703125,4.725002288818359,-1.6399993896484375,4,-0.041954044470681295,-1.150957519805377,71.8499984741211,-1.0172451214459068,72.86000061035156,1.196713110038272,72.0199966430664,-0.041954044470681295
5756,2006-04-10,70.73999786376953,71.52999877929688,70.33999633789061,71.3499984741211,6131500.0,-0.004082794882602103,1.4536101934875234,0.48800048828125,41.301267642263085,38.59854512599872,1.433480671634186,2.202609742448743,2.774018249712668,6.4835533476127125,7.608590632536635,1.1900024414062642,-0.7532702449819908,-1.9450016021728516,-4.084914248217302,0.19491104387159908,-3.014957925195077,-0.8750452791506262,2.6042742309570315,14.388510926750186,-28.684483709410046,1.0699563230222273,4,1.1800003051757812,2.1800003051757812,4.560001373291016,5.015003204345703,-2.3699951171875,0,-0.04014696669004536,1.2514961852985518,71.02999877929688,-1.150957519805377,71.8499984741211,-1.0172451214459068,72.86000061035156,-0.04014696669004536
5757,2006-04-11,70.23999786376953,71.05000305175781,69.48000335693361,70.94000244140625,8550500.0,-0.007068137052575252,2.4130213041206456,1.1475473397203393,34.59917332314653,38.12191207574308,1.7454993666184038,2.4526803895264635,3.274466478698514,6.872266535099087,8.034632667290657,1.5699996948242045,-0.8790306807790529,-2.2065013885498104,-4.318426053780456,-0.09457672331916456,-3.2624637211651333,-1.1505390559344875,2.924017685546872,20.87897346898536,-22.602678708604945,1.0559623326153211,4,1.2500038146972656,2.2400054931640625,4.870000839233398,5.515003204345703,-3.1399993896484233,1,-0.03843959325680546,1.4536101934875234,70.73999786376953,1.2514961852985518,71.02999877929688,-1.150957519805377,71.8499984741211,-0.03843959325680546
5758,2006-04-12,69.97000122070311,70.98999786376953,69.52999877929689,70.02999877929689,8408200.0,-0.0038439158781023997,-2.1063729627946874,0.08571023749064016,29.81456570194679,36.52095818020122,1.8932153391755406,2.4613804027754043,3.523407602491446,7.034663426496394,8.24825530549533,1.459999084472642,-1.0020153056286745,-2.2304981231689567,-4.289527173371496,-0.171469072966417,-3.2600126482702194,-1.200983598067694,2.8992933532226743,13.461482031095349,-26.991181836715278,1.0295145251012687,4,1.520000457763686,2.510002136230483,5.092496871948256,5.784999847412124,-2.279998779296861,2,-0.03844508209913089,2.4130213041206456,70.23999786376953,1.4536101934875234,70.73999786376953,1.2514961852985518,71.02999877929688,-0.03844508209913089
5759,2006-04-13,70.06999969482422,70.20999908447266,69.55999755859375,69.84999847412111,7537900.0,0.0014291621034232538,1.600006103515625,-3.6668362156643535,26.894535412576232,34.57096455007712,1.5572175304598375,2.176027799842714,3.29669624289825,6.797334401625548,8.96485125351517,0.6500015258789062,-1.0442680116500043,-1.941999816894537,-4.058528137033093,0.17452850324401936,-3.000263976963808,-0.8837356568252659,2.5281515817421933,19.60124301059968,-14.899264437777099,1.0582641600692773,4,1.4200019836425781,2.410003662109375,4.9824981689453125,5.685001373291016,-2.279998779296875,3,-0.02797201502795832,-2.1063729627946874,69.97000122070311,2.4130213041206456,70.23999786376953,1.4536101934875234,70.73999786376953,-0.02797201502795832
5760,2006-04-17,69.61000061035156,70.5199966430664,69.09999847412111,70.0,9411400.0,-0.0065648506704165666,-1.0141765686211057,-1.7727146622278853,25.45714613761018,34.324564495317574,1.7041797224057404,2.4763066277286043,3.6713486470720227,7.113698465162429,9.942409161808976,1.4199981689452983,-1.0647924744859267,-2.21999893188476,-4.507402026299573,0.06740416253005321,-3.3637004790921736,-1.0762973846773463,2.738698832644232,20.98773959592425,-7.578969153046998,1.1437015472074068,4,1.5,2.6800003051757812,5.442497253417969,6.145000457763672,-2.7600021362304545,0,0.0031604829589730876,1.600006103515625,70.06999969482422,-2.1063729627946874,69.97000122070311,2.4130213041206456,70.23999786376953,0.0031604829589730876
5761,2006-04-18,70.97000122070312,71.19999694824219,69.59999847412111,70.0,10459300.0,0.019537431380934667,1.237771565154276,-2.4871865096443524,39.72432874805445,35.45088087923398,0.2252039890887687,1.0205646739325118,2.241334565030826,5.597352430237464,10.643005394935539,1.5999984741210795,-1.1503462240556956,-0.765998458862299,-3.031320146763477,1.499323229038879,-1.898659302812888,0.36666238508828997,1.0538281254052038,89.04781454018324,60.70461366314833,1.1326608439505912,4,0.1399993896484375,1.3199996948242188,3.182497024536133,4.784999847412109,-2.9000015258789062,1,-0.022262953415221,-1.0141765686211057,69.61000061035156,1.600006103515625,70.06999969482422,-2.1063729627946874,69.97000122070311,-0.022262953415221
5762,2006-04-19,68.30000305175781,69.65000152587889,67.44999694824219,69.37999725341797,22624400.0,-0.03762150377653406,1.7160504292704823,-1.1133946830265848,31.510975780856043,34.194846154241986,2.583735789000869,3.5853406722115153,4.844956684344794,8.102833580183216,11.329563146769809,3.5200042724609375,-1.330165268628619,-3.2524967193603516,-5.984504384372542,-0.5204890543481611,-4.618500551866447,-1.8864928868542563,3.4314432071518013,22.666829427083332,-7.5583048093573915,1.3660038325060961,4,1.9849967956542969,3.164997100830078,5.852495193481445,7.454998016357422,-0.1399993896484233,2,0.0010248856763765968,1.237771565154276,70.97000122070312,-1.0141765686211057,69.61000061035156,1.600006103515625,70.06999969482422,0.0010248856763765968
5763,2006-04-20,68.51000213623047,69.01000213623047,66.66999816894531,68.02999877929689,15008900.0,0.0030746570291295683,2.1621603509513525,-0.44444993889386,28.74870016237128,32.907868539049204,1.8906172809391393,3.232330727298219,4.587706384704447,7.7444742511622024,12.064402183407582,2.3400039672851562,-1.3159854185694826,-2.8464977264404325,-5.861262387825747,0.16826693494488154,-4.353880057133097,-1.3391153957477684,2.7076702053990545,40.61820006871509,11.185342611014217,1.5073823306926593,4,1.0699958801269531,2.5649986267089844,5.642496109008789,7.124996185302734,0.29999542236328125,3,-0.02058098990138113,1.7160504292704823,68.30000305175781,1.237771565154276,70.97000122070312,-1.0141765686211057,69.61000061035156,-0.02058098990138113
5764,2006-04-21,66.81999969482422,69.02999877929689,66.58999633789061,68.51000213623047,17582700.0,-0.024667966555390275,-1.2697600476923805,-3.5208137963920616,23.59751321216443,31.294245124554337,3.120202420029642,4.691912395306076,6.238537147323626,9.275261978734363,12.953545130467909,2.4400024414062784,-1.3853362279010213,-4.237499999999997,-7.788035575176636,-0.6869644248233584,-6.0127677875883165,-2.462232212411678,3.7609982626295135,4.989226170971526,-21.331905903708673,1.775267787588318,4,2.2399978637695312,3.829998016357422,7.332498550415039,8.814998626708984,0.01000213623046875,4,0.013020095039740331,2.1621603509513525,68.51000213623047,1.7160504292704823,68.30000305175781,1.237771565154276,70.97000122070312,0.013020095039740331
5765,2006-04-24,66.73999786376953,67.29000091552734,65.98999786376953,66.80000305175781,13411500.0,-0.001197273741695093,1.5000036679749111,0.035505977102820614,25.38315044227099,29.525565435666326,2.8247215309296934,4.495177818133541,6.3111575036222405,9.217279532505756,14.47901379148412,1.3000030517578125,-1.6657954858641943,-3.995501708984378,-7.887249260792657,-0.10375415717609826,-5.9413754848885105,-2.049627933080245,3.2024398345540988,14.395396003719513,-13.491677891009894,1.9458737759041367,4,1.8549995422363281,3.174999237060547,7.067501068115234,8.895000457763672,0.8499984741210795,0,0.015732740266205747,-1.2697600476923805,66.81999969482422,2.1621603509513525,68.51000213623047,1.7160504292704823,68.30000305175781,0.015732740266205747
5766,2006-04-25,66.55000305175781,66.77999877929689,66.05000305175781,66.61000061035156,9193000.0,-0.0028467908015151755,2.650034332799079,0.999872854418309,23.927575284829643,28.33983232029778,2.634955383719273,4.394617534719444,6.477226376509819,9.271574606379858,15.964374969121414,0.7299957275390767,-1.88327629303906,-3.857996749877927,-8.005906162539759,0.28991266278390526,-5.93195145620885,-1.7840420435470037,2.6809954763460837,15.300672886910032,-12.817622367862423,2.0739547063309187,4,2.044994354248047,3.3549957275390625,7.177495956420898,9.08499526977539,2.2399978637695312,1,0.004507819813772018,1.5000036679749111,66.73999786376953,-1.2697600476923805,66.81999969482422,2.1621603509513525,68.51000213623047,0.004507819813772018
5767,2006-04-26,66.48000335693361,66.95999908447266,66.09999847412111,66.5,9054200.0,-0.0010518360873666976,-1.2051116523372605,0.33329094608318127,17.181062448833288,26.936109736618505,2.364123266353161,4.197009179848905,6.531987105440351,9.205686558221089,17.794103737289003,0.8600006103515483,-2.04265540448921,-3.6214965820312415,-7.984643190325784,0.7416500262633008,-5.8030698861785055,-1.4399232778839774,2.1676150515901043,16.118596894536594,-6.893480887589945,2.181573304147269,4,2.1149940490722514,3.424995422363267,7.209997177124009,8.78499603271483,2.6999969482421733,2,0.023916911215450254,2.650034332799079,66.55000305175781,1.5000036679749111,66.73999786376953,-1.2697600476923805,66.81999969482422,0.023916911215450254
5768,2006-04-27,67.37000274658203,67.98000335693361,66.38999938964844,66.55999755859375,11151300.0,0.013387475100895774,-1.7652206218943678,-40.50705837469494,26.66666666666667,26.910790987072993,1.1918663042951039,3.099705624141123,5.611308438916495,8.17225850844261,19.057409325002148,1.5900039672851705,-2.2190474593165277,-2.498997497558591,-6.926787838538871,1.9287928434216894,-4.712892668048724,-0.28510232706845784,0.7992439638859281,45.3948837898,21.220551691671922,2.2138951704901397,4,1.2249946594238281,2.5349960327148438,6.227499008178711,7.8249969482421875,0.11000061035157671,3,0.011726300776608412,-1.2051116523372605,66.48000335693361,2.650034332799079,66.55000305175781,1.5000036679749111,66.73999786376953,0.011726300776608412
5769,2006-04-28,67.69999694824219,67.90000152587889,66.93000030517578,67.51999664306639,6756200.0,0.004898236428777514,2.344777238467421,0.2222211756727657,31.723341462434163,27.60703491205344,0.5479563565345558,2.5109559561836647,5.220309514148241,7.713030188397667,20.517826102470632,0.9700012207031108,-2.3102024472639897,-1.9230030059814425,-6.252863642340017,2.4068576303771323,-4.08793332416073,0.2419273121978449,-1.7099990844726562,85.92936503676607,58.03478864134092,2.1649303181792905,4,0.8950004577636719,2.2050018310546875,6.06500244140625,7.3300018310546875,-0.089996337890625,4,0.016395873860971966,-1.7652206218943678,67.37000274658203,-1.2051116523372605,66.48000335693361,2.650034332799079,66.55000305175781,0.016395873860971966
5770,2006-05-01,66.86000061035156,68.0,66.59999847412111,67.91999816894531,7210600.0,-0.012407627411457844,1.29508217224902,-5.888865341414362,29.917158510859267,26.51734933014286,1.0692895107791855,3.0430838218938305,5.9560445917578875,8.419032844794316,22.148403041066302,1.400001525878892,-2.378340858015491,-2.4684993743896513,-6.703018518564349,1.7660197697850464,-4.585758946477,-0.35123980230230245,-0.8318026733398369,41.53840134590555,11.44235950187177,2.1172595720873466,5,0.9599990844726562,3.0449981689453125,6.904998779296875,8.169998168945312,0.34999847412109375,0,-0.0004486805118609771,2.344777238467421,67.69999694824219,-1.7652206218943678,67.37000274658203,-1.2051116523372605,66.48000335693361,-0.0004486805118609771
5771,2006-05-02,65.98999786376953,67.16999816894531,65.13999938964844,66.80000305175781,11247400.0,-0.013012305393956813,1.6193609994044134,0.7641575977428456,28.813524512227588,26.217632522517476,1.2947464068422079,3.6355965309875273,6.6798681004215865,9.163152719845002,23.44769752028285,2.029998779296875,-2.4770814287889777,-3.044002151489252,-7.350027972798841,1.262023669820337,-5.197015062144047,-0.8909892408344575,2.0100021362304688,29.720220025289034,-1.478032158980497,2.1530129106547946,5,1.095001220703125,3.490001678466797,7.775001525878906,9.040000915527344,2.420005798339858,1,0.02424607555563396,1.29508217224902,66.86000061035156,2.344777238467421,67.69999694824219,-1.7652206218943678,67.37000274658203,0.02424607555563396
5772,2006-05-03,66.38999938964844,66.83999633789061,65.70999908447266,65.75,6933200.0,0.006061547792510558,-2.1388759377781152,-0.7901176426263787,32.381860643242845,26.621317020392095,0.6652798190240645,2.943076550143033,6.1469271613528065,8.650610974935134,24.77037825831887,1.1299972534179545,-2.5281381596136896,-2.3625007629394474,-6.58184337246756,1.8568418465886651,-4.472172067703511,-0.25282945817538405,1.6100006103515625,43.70628437895141,9.84043621331788,2.1096713047640576,5,0.6949996948242188,3.0900001525878906,7.375,8.639999389648438,1.25,2,0.03615004590967219,1.6193609994044134,65.98999786376953,1.29508217224902,66.86000061035156,2.344777238467421,67.69999694824219,0.03615004590967219
5773,2006-05-04,66.94999694824219,67.44000244140625,66.61000061035156,66.70999908447266,7884400.0,0.008434968575719903,-2.772780080109587,0.37499701976491906,35.31070422555443,27.92278268854654,-0.15564327821338964,2.021244789434334,5.440025532422467,7.968850364289054,26.604245803409942,1.0500030517578125,-2.809357773003029,-1.5070030212402372,-5.323714140449184,2.3097080979687092,-3.4153585808447104,0.401352538364236,0.992803039550779,63.286614416884966,26.475585065419473,1.908355559604474,5,-0.37999725341796875,2.3700027465820312,6.622501373291016,8.080001831054688,-0.05999755859375,3,0.03330849079287579,-2.1388759377781152,66.38999938964844,1.6193609994044134,65.98999786376953,1.29508217224902,66.86000061035156,0.03330849079287579
5774,2006-05-05,67.11000061035156,67.73000335693361,66.80000305175781,67.41999816894531,8020100.0,0.00238989797464928,-1.0000164074293145,-1.2916679912261182,37.88758758655152,29.3121645934666,-0.30193604655140405,1.5683341499555468,5.144520982365293,7.7081739436976875,28.084572696222736,0.9300003051757955,-2.7799647560129017,-1.10999946594238,-4.615579599001947,2.395580667117187,-2.8627895324721635,0.6427906005874036,0.7767433654785094,68.88114686314576,28.82647584403147,1.7527900665297818,5,-0.5400009155273438,2.2099990844726562,6.244997024536133,7.9199981689453125,-0.1699981689453125,4,0.00551337718994116,-2.772780080109587,66.94999694824219,-2.1388759377781152,66.38999938964844,1.6193609994044134,65.98999786376953,0.00551337718994116
5775,2006-05-08,68.05000305175781,68.36000061035156,66.98000335693361,67.05000305175781,8913700.0,0.014006890669902017,-1.4210491092342847,-3.2258318566646977,35.252525408211355,30.570492384953457,-1.1583893753573875,0.4149032913704076,4.075212632169553,6.686632510009275,28.895394289553128,1.3799972534179545,-2.726141935551695,-0.02099723815918253,-3.267435768703052,3.225441292384687,-1.6442165034311245,1.6022220271127594,-2.910003662109375,90.37275027721702,54.18079026429168,1.6232192652719348,5,-1.3000030517578125,1.2699966430664062,5.299995422363281,6.9799957275390625,-0.7000045776367045,0,-0.006465869532314206,-1.0000164074293145,67.11000061035156,-2.772780080109587,66.94999694824219,-2.1388759377781152,66.38999938964844,-0.006465869532314206
5776,2006-05-09,67.90000152587889,68.54000091552734,67.19999694824219,68.37000274658203,6082800.0,-0.0022042838964287936,2.3086617436515713,-0.4700012207031392,47.289961553212876,33.915925618773414,-0.8903856363935745,0.3596707765974827,4.067965420072198,6.753394992096602,29.518056521933122,1.3400039672851562,-2.4324431192998617,-0.028998947143563214,-3.0224791765389227,2.9644812822517963,-1.5257390618412359,1.4677411675541094,-2.695602111816399,77.38519520992902,37.85142004090122,1.496740114697678,5,-1.0600013732910014,1.4199981689453267,5.449996948242202,7.129997253417983,-0.45999908447264204,1,-0.010162038673051432,-1.4210491092342847,68.05000305175781,-1.0000164074293145,67.11000061035156,-2.772780080109587,66.94999694824219,-0.010162038673051432
5777,2006-05-10,67.54000091552734,68.55999755859375,67.41000366210939,67.75,6269000.0,-0.0053019234500950585,-3.8936577764072284,0.4468054022465939,43.559087795803705,35.79286129978864,-0.40701379454021946,0.5344231685820802,4.263291925568396,7.038075779460883,29.64738575564884,1.1499938964843608,-2.1764192944960143,-0.2539997100830078,-3.045358593932832,2.5373591737668164,-1.64967915200792,1.1416797318419043,-2.2021774414062634,47.692397981141674,7.953104523472199,1.39567944192491,5,-0.69000244140625,1.5900001525878906,5.80999755859375,7.489997863769531,-0.720001220703125,2,0.012881296043661061,2.3086617436515713,67.90000152587889,-1.4210491092342847,68.05000305175781,-1.0000164074293145,67.11000061035156,0.012881296043661061
5778,2006-05-11,67.27999877929689,67.94000244140625,66.88999938964844,67.69999694824219,7744200.0,-0.0038496022017476816,1.3333163792957292,1.9999999999999323,53.77048524212091,38.24254394197605,-0.18005617861321355,0.6140465746989179,4.333827880902589,7.162041708449308,29.910646848671174,1.0500030517578125,-1.8775346196561031,-0.37950172424315554,-2.9822498524239336,2.2232464039376225,-1.6808757883335517,0.9218723398472406,-1.7488448601074538,27.272569640117677,-16.165806360822653,1.3013740640903901,5,-0.43000030517579546,1.8500022888183452,6.135000228881822,7.749999999999986,-1.5299987792968892,3,0.00535078205831252,-3.8936577764072284,67.54000091552734,2.3086617436515713,67.90000152587889,-1.4210491092342847,68.05000305175781,0.00535078205831252
5779,2006-05-12,68.11000061035156,68.40000152587889,66.94999694824219,67.27999877929689,10354300.0,0.012336531600979805,1.0567387399086852,-1.9762034514078441,60.00002227560951,41.585084360281634,-1.0569303074564118,-0.3903350037603843,3.3065583126977174,6.222601462604587,30.024289350904315,1.4500045776367045,-1.477806852879084,0.5485000610351562,-1.8080486559416755,2.905048778011988,-0.6297742974532525,1.726774419523565,-2.3971160727978713,73.054045410937,24.87029348964723,1.1782743584884137,5,-1.2600021362304688,1.0200004577636719,5.304998397827148,6.9199981689453125,-3.1500015258789062,4,-0.01791221861357184,1.3333163792957292,67.27999877929689,-3.8936577764072284,67.54000091552734,2.3086617436515713,67.90000152587889,-0.01791221861357184
5780,2006-05-15,69.83000183105469,69.91000366210939,68.0,68.09999847412111,13104000.0,0.025253284470558635,1.0211603902683042,2.0843367956613843,69.5703870413263,46.11362464129261,-2.582957702360275,-2.2061180225027215,1.4400256997154912,4.423767841907335,29.427580762920492,1.9100036621093892,-1.2013713349037687,2.2575012207031193,-0.14098972381249553,4.655992165218734,1.058255748445319,3.4567466929609196,-3.9462905122385905,97.35093649422193,43.14847472221156,1.199245472257804,5,-2.020000457763672,-1.0150032043457031,3.5349979400634766,5.1999969482421875,-4.2700042724609375,0,-0.0413862138603468,1.0567387399086852,68.11000061035156,1.3333163792957292,67.27999877929689,-3.8936577764072284,67.54000091552734,-0.0413862138603468
5781,2006-05-16,69.38999938964844,69.87000274658203,69.05000305175781,69.38999938964844,6016200.0,-0.006301051551892867,-1.4117897854770667,0.0,66.6285342594393,49.91881059864777,-1.799145132272173,-1.9927224596619908,1.7846803789120997,4.768006794623361,29.489561749725752,0.8199996948242188,-1.0185431088543737,1.8964988708496122,-0.10145141976985883,3.8944491614690833,0.8975237255398838,2.8954740161593406,-3.1841846833688834,82.78133984104569,22.779961192001238,0.9989751453097355,5,-1.1299972534179688,-1.0550003051757812,3.5900001525878906,5.6399993896484375,-4.419998168945327,1,-0.029399062306832313,1.0211603902683042,69.83000183105469,1.0567387399086852,68.11000061035156,1.3333163792957292,67.27999877929689,-0.029399062306832313
5782,2006-05-17,68.37000274658203,69.59999847412111,68.12999725341797,68.87000274658203,7711000.0,-0.014699476178674953,-1.9999688599632837,-100.0,55.63062753453847,52.176579855201545,-0.5238353599038419,-1.0194821061522106,2.6877739131563203,5.675596659782116,28.560060485941463,1.4700012207031392,-0.7501952590466203,0.873002243041995,-1.1311324461895822,2.8771369322735723,-0.1290651015738007,1.8750695876577907,-1.8678529238360966,49.006664342483305,-12.311833949661619,1.002067344615789,5,-0.0149993896484375,-0.20000457763671875,4.049995422363281,6.659996032714844,-3.44000244140625,2,-0.013602461135227562,-1.4117897854770667,69.38999938964844,1.0211603902683042,69.83000183105469,1.0567387399086852,68.11000061035156,-0.013602461135227562
5783,2006-05-18,67.09999847412111,68.84999847412111,66.91999816894531,68.31999969482422,9219400.0,-0.01857546031069035,-1.4430355297594508,2.4400024414062216,46.94502260457194,53.18296152387048,0.8601368424273943,0.14700928965517335,3.810489807576076,6.7927336681919,27.50804676457112,1.9300003051757955,-0.4041539294974399,-0.32650184631346235,-2.279134244246947,1.6261305516200224,-1.3028180452802047,0.64981435265328,-0.32522034422609636,6.020066036243832,-50.02960126238277,0.9763161989667445,5,1.3000030517577983,1.0699996948242045,4.885004043579087,7.655002593994126,-2.25,3,-0.004172858206619501,-1.9999688599632837,68.37000274658203,-1.4117897854770667,69.38999938964844,1.0211603902683042,69.83000183105469,-0.004172858206619501
5784,2006-05-19,67.69000244140625,67.98000335693361,66.91999816894531,67.30000305175781,11158100.0,0.008792905822683439,1.1855749567405662,-0.31967131100383095,54.33646746314065,55.30339952997374,0.40348949556415903,-0.3947114121988733,3.0970039462786474,6.055254012876034,26.363546756253452,1.0600051879882955,-0.0926258926948833,0.22000198364257528,-1.714418544679475,2.1544225119646256,-0.7472082805184499,1.1872122478036005,2.220001220703139,25.75260394074077,-30.805274656482524,0.9672102641610262,5,0.7099990844726562,0.4799957275390625,4.295000076293945,7.064998626708984,-3.710002899169922,4,-0.028660102990623382,-1.4430355297594508,67.09999847412111,-1.9999688599632837,68.37000274658203,-1.4117897854770667,69.38999938964844,-0.028660102990623382
5785,2006-05-22,67.79000091552734,68.58999633789061,67.48999786376953,67.86000061035156,10263800.0,0.001477300495116074,-2.2835491180723566,-0.17948667788254627,60.227268786478035,56.74087811144764,0.2936070789141354,-0.4342786558454037,2.875041180787875,5.8164445213497515,24.70119153604074,1.0999984741210795,0.17017650732266532,0.26750030517578693,-1.6403113037607113,2.175311914112285,-0.6864054992924622,1.221406109644036,2.0602026367187705,29.49157276491415,-29.202772976244756,0.9539058044682501,5,0.6100006103515625,0.37999725341796875,4.195001602172852,6.965000152587891,-3.8500022888183665,0,-0.04174659673749137,1.1855749567405662,67.69000244140625,-1.4430355297594508,67.09999847412111,-1.9999688599632837,68.37000274658203,-0.04174659673749137
5786,2006-05-23,66.84999847412111,68.5,66.84999847412111,68.19000244140625,8576200.0,-0.013866387796300006,-1.4626815534312556,19.142997275204156,52.46251679647783,57.730148000411425,1.1946315199402449,0.5579578370747669,3.6764180379288973,6.6198619100454295,23.098763123944128,1.650001525878892,0.3742211090243188,-0.6875019073486186,-2.567636121553207,1.1926323068559697,-1.6275690144509127,0.25256519975367553,2.9416009704589925,0.0,-58.08731460732332,0.9400671071022968,5,1.5300025939941406,1.3199996948242045,4.850002288818345,7.715000152587876,-1.75,1,-0.01929694756876832,-2.2835491180723566,67.79000091552734,1.1855749567405662,67.69000244140625,-1.4430355297594508,67.09999847412111,-0.01929694756876832
5787,2006-05-24,68.06999969482422,68.30000305175781,66.27999877929689,67.01000213623047,10223600.0,0.018249831691101726,1.657892887617308,-0.7910406121717034,55.60000091552529,57.93342751967859,0.06449966854766842,-0.5658275390836138,2.28333155960145,5.279840911785925,21.731930093227486,2.0200042724609233,0.5729369189023288,0.4529994964599666,-1.3725298886400878,2.278528881560021,-0.4597651960900606,1.3657641890099939,1.6039357109375203,69.64984934170434,11.715406873949554,0.9127646925500252,5,0.02500152587892046,-0.5449981689453125,3.6300010681152344,4.9199981689453125,-2.839996337890611,2,-0.045541332275880975,-1.4626815534312556,66.84999847412111,-2.2835491180723566,67.79000091552734,1.1855749567405662,67.69000244140625,-0.045541332275880975
5788,2006-05-25,68.16000366210939,68.30000305175781,67.5,68.25,7037100.0,0.0013222266444643527,7.420976549951815,-0.08490240110553159,55.28701208099904,57.40975972027743,0.12566702460952683,-0.6256915569026518,2.021588184668545,5.071676751586239,21.340292331027445,0.8000030517578125,0.6349701834085124,0.5035034179687585,-1.3336733774361988,2.340680213373716,-0.41508497973372016,1.4220918156712372,1.3102955460644523,81.38557877771126,23.809878656646745,0.9185883977024771,5,-0.06500244140625,-0.635002136230483,2.714996337890611,4.004993438720689,-2.3700027465820455,3,-0.0473885443572708,1.657892887617308,68.06999969482422,-1.4626815534312556,66.84999847412111,-2.2835491180723566,67.79000091552734,-0.0473885443572708
5789,2006-05-26,68.80999755859375,68.80999755859375,67.94999694824219,68.05999755859375,6160000.0,0.009536294917274146,1.2933349609375,-8.333672431333971,53.941874232313154,55.67325829705374,-0.4633124070397372,-1.2524784177145705,1.2377168873875917,4.282152036286561,20.756850867899722,0.8600006103515625,0.7824865696688335,1.0979972839355412,-0.8103967649091288,3.006391332780211,0.14380025951319908,2.0521943083578833,0.46888362384747495,100.0,44.649027438283625,0.9541970244223353,5,-0.7349967956542969,-1.2849960327148438,1.5175018310546875,2.9650001525878906,-3.3199996948242188,4,-0.057549763478782046,7.420976549951815,68.16000366210939,1.657892887617308,68.06999969482422,-1.4626815534312556,66.84999847412111,-0.057549763478782046
5790,2006-05-30,66.83000183105469,68.33999633789061,66.83000183105469,68.23999786376953,8248900.0,-0.02877482630126582,-1.1418422063621552,-1.8799947102864583,45.33566316814523,53.3073837313544,1.16935079544335,0.7643429016164305,3.0770874841853413,6.115754294675611,20.198062700101556,1.9799957275390625,0.8214160085310738,-0.8804985046386662,-2.7917571198264284,1.030760110549096,-1.8361278122325473,0.0751308029552149,2.2689464071978733,21.73926154662634,-29.551200499302535,0.9556293075938789,5,1.109996795654311,0.6949996948242188,3.024995803833008,4.904994964599609,-0.8899993896484375,1,-0.04264555155965921,1.2933349609375,68.80999755859375,7.420976549951815,68.16000366210939,1.657892887617308,68.06999969482422,-0.04264555155965921
5791,2006-05-31,67.58999633789061,67.83000183105469,66.80000305175781,67.11000061035156,11151700.0,0.011372055753599675,1.145815783199555,-0.34042345964254367,50.21059566467945,52.70515796803673,0.14211988191452463,0.13740720608073786,2.19529488124455,5.230821385250209,18.852671668964856,1.029998779296875,0.7609252857118349,-0.2005039215087976,-1.9342381206988648,1.5332302776812696,-1.067371021103824,0.6663631780862289,1.3398149328246092,51.77858461093001,0.031628807814712445,0.8668670995950315,5,-0.024997711181612203,-0.06499481201170454,1.665000915527358,3.845001220703139,-1.1999969482421733,2,-0.054002040374952154,-1.1418422063621552,66.83000183105469,1.2933349609375,68.80999755859375,7.420976549951815,68.16000366210939,-0.054002040374952154
5792,2006-06-01,68.79000091552734,68.90000152587889,67.44000244140625,67.55999755859375,8654700.0,0.017754174325409933,1.0137854831496345,2.562529802587735,55.893838894172994,53.699470889103516,-1.1086265976792475,-0.9207854092481966,0.9132944346673781,3.9230843403338014,17.08826740150384,1.459999084472642,0.469677059808447,0.8795005798339872,-0.7765766690673956,2.53557782873537,0.05146195538330289,1.7075392042846715,-2.5100021362304545,94.76187189147424,38.270055199803956,0.8280386244506895,6,-1.2000007629394531,-1.2649993896484375,0.45999717712402344,2.6449966430664062,-2.190002441406236,3,-0.05364155243924884,1.145815783199555,67.58999633789061,-1.1418422063621552,66.83000183105469,1.2933349609375,68.80999755859375,-0.05364155243924884
5793,2006-06-02,69.18000030517578,69.44999694824219,68.0,69.05000305175781,8356100.0,0.005669419747898363,3.3284102167006386,0.10568853547038501,54.32497759598265,53.69819423719707,-1.3103463930234653,-1.1964975857426339,0.42931101167692987,3.412475420704709,15.698543041090213,1.4499969482421875,0.22411860687461171,1.1579998016357393,-0.5258384813028556,2.8418380845743343,0.316080660166449,1.9999189431050297,-2.8476014709472537,89.81142396499108,33.95167648754108,0.8419191414692966,6,-1.31500244140625,-1.654998779296875,0.06999778747558594,2.2549972534179688,-2.470001220703125,4,-0.057097382636852156,1.0137854831496345,68.79000091552734,1.145815783199555,67.58999633789061,-1.1418422063621552,66.83000183105469,-0.057097382636852156
5794,2006-06-05,67.48000335693361,69.04000091552734,67.27999877929689,68.65000152587889,8693900.0,-0.024573531956388117,-1.242030478560066,-9.000176066670361,40.485834961658426,51.5047015899949,0.39865206444251555,0.5614248590544406,2.0017039469877744,4.996720136597958,14.702954381686084,1.900001525878892,0.11923633560169833,-0.5604972839355327,-2.2099246789844784,1.088930111113413,-1.3852109814600055,0.2642164135889402,-1.0229005981445312,25.660447976047063,-23.920245412124803,0.8247136975244757,6,0.3849945068359233,0.04499816894529829,1.7699947357177592,3.954994201660142,-1.2600021362304972,0,-0.025044492550882702,3.3284102167006386,69.18000030517578,1.0137854831496345,68.79000091552734,1.145815783199555,67.58999633789061,-0.025044492550882702
5795,2006-06-06,67.61000061035156,67.86000061035156,66.86000061035156,67.5,8438500.0,0.001926455941774874,2.2786852440153087,-0.09401776282327393,42.60797436927552,50.40975243141686,0.2686925165778291,0.4182157018989301,1.7307320202855578,4.753265946859045,14.367397616515834,1.0,0.21127703212984272,-0.40849990844726847,-2.0690933881435143,1.2520935712489774,-1.2387966482953914,0.42179683140085444,-1.0331820839843573,30.5660160073703,-14.203025743716658,0.8302967398481264,6,0.25499725341796875,-0.08499908447265625,1.6399974822998047,3.8249969482421875,-2.0,1,-0.031356348579258064,-1.242030478560066,67.48000335693361,3.3284102167006386,69.18000030517578,1.0137854831496345,68.79000091552734,-0.031356348579258064
5796,2006-06-07,67.20999908447266,68.13999938964844,67.09999847412111,67.69000244140625,6760600.0,-0.005916307088712935,-1.9714117557302628,-4.363642668886115,44.92117404508955,49.223216112479555,0.8103470589021953,0.8051541743871553,1.984783320545091,5.046072680297925,14.098833533624177,1.0400009155273295,0.16394149742598074,-0.7740013122558622,-2.473183049530931,0.9251804250192066,-1.6235921808933966,0.0755895563816722,-0.5182534212304546,13.513473706535956,-29.450544889004092,0.8495908686375311,6,0.9150009155273438,0.31500244140625,1.6525001525878906,4.224998474121094,-2.8600006103515483,2,-0.018895947929864043,2.2786852440153087,67.61000061035156,-1.242030478560066,67.48000335693361,3.3284102167006386,69.18000030517578,-0.018895947929864043
5797,2006-06-08,68.41000366210939,68.94999694824219,66.80000305175781,67.12999725341797,11929100.0,0.017854554292264124,-1.2164944804722373,-2.6666613685131026,55.77094874054479,49.27698685242908,-0.37588421563498287,-0.3439653614072853,0.6655600103107417,3.7383761317415463,13.597283534578064,2.149993896484375,0.07600628463532644,0.38250312805176634,-1.313360957939011,2.0783672140425438,-0.4654289149436295,1.2304351710471622,1.0399932861327983,60.754879944723285,12.575821165193197,0.847932042995392,6,-0.2850036621093892,-0.6000022888183736,-0.12750434875489702,2.599994659423814,-3.850006103515639,3,-0.029527907679089638,-1.9714117557302628,67.20999908447266,2.2786852440153087,67.61000061035156,-1.242030478560066,67.48000335693361,-0.029527907679089638
5798,2006-06-09,67.63999938964844,68.79000091552734,67.62000274658203,68.25,5952400.0,-0.011255726227762719,-2.6000281703366355,-0.47656059079827573,49.78316107089449,48.814907612271455,0.3493368293957815,0.478948021563383,1.3239605025927403,4.385217909780863,12.70491518427831,1.1699981689453125,0.1264591077181194,-0.40550117492675497,-2.0754021794179778,1.2643998295644678,-1.2404516771723735,0.42944932731886354,1.7569976806640568,37.49987227563939,-12.957650930877449,0.834950502245613,6,0.4850006103515625,0.4550018310547017,0.6424999237060547,3.3699989318847656,-3.4599990844726562,4,-0.015375531119334873,-1.2164944804722373,68.41000366210939,-1.9714117557302628,67.20999908447266,2.2786852440153087,67.61000061035156,-0.015375531119334873
5799,2006-06-12,66.88999938964844,68.11000061035156,66.86000061035156,67.47000122070311,8213600.0,-0.011088113642336639,-2.906253725293851,0.9508217224904087,46.30541254791076,48.92265754335651,0.8921642792708155,1.1940835400910146,1.9319976792795046,4.996703861512316,12.429549794754339,1.25,0.027506290934610433,-1.0945011138915959,-2.8418182780775822,0.6528160502943905,-1.968159695984582,-0.2208425317986098,2.4550578002929626,4.185888064044514,-46.90269983020672,0.8736585820929906,6,1.2350006103515625,1.2050018310547017,1.0550003051757812,4.119998931884766,-2.3300018310546875,0,-0.00269098978648874,-2.6000281703366355,67.63999938964844,-1.2164944804722373,68.41000366210939,-1.9714117557302628,67.20999908447266,-0.00269098978648874
5800,2006-06-13,66.94000244140625,68.05999755859375,66.62000274658203,66.98000335693361,11702800.0,0.0007475415191220414,-3.235276958116887,0.06896687800902358,50.39860035423628,48.943546953307276,0.9604023012987852,0.965994818993039,1.7334950369528883,4.814096889237291,13.430711051907485,1.4399948120117188,-0.08035965267546885,-0.8999980926513729,-2.47411794842138,0.6741217631186345,-1.6870580205363694,-0.1129381647663763,2.354153665771477,13.733926659397442,-42.00698794853727,0.7870599278850011,6,1.0949974060058594,1.1549987792968892,1.0049972534179688,4.069995880126953,-3.0200042724609375,1,-0.010755918650187768,-2.906253725293851,66.88999938964844,-2.6000281703366355,67.63999938964844,-1.2164944804722373,68.41000366210939,-0.010755918650187768
5801,2006-06-14,67.34999847412111,67.62999725341797,66.43000030517578,66.84999847412111,10888700.0,0.006124828469699084,1.2641504001843182,-12.49971390424885,46.564878271795905,47.90699577304316,0.5730441360284573,0.4166950452906377,1.2047489434233682,4.3158057801622505,14.533193753611698,1.1999969482421875,-0.22011190138016445,-0.38800201416013635,-1.794702420015227,1.0186983916949544,-1.0913522170876746,0.3153481887674019,1.8371914986327909,36.50791247982957,-16.751798398534696,0.7033502029275429,6,0.5900001525878764,0.7450027465820312,0.6850013732910014,3.659999847412095,-1.199996948242216,2,-0.025835158176553352,-3.235276958116887,66.94000244140625,-2.906253725293851,66.88999938964844,-2.6000281703366355,67.63999938964844,-0.025835158176553352
5802,2006-06-15,67.44000244140625,67.58999633789061,66.68000030517578,67.40000152587889,9849500.0,0.0013363618310953118,4.353095617440841,0.08000183105471592,46.564878271795756,47.04476251480017,0.3032995854527343,0.2671419262567696,0.9900791110002842,4.149588072654183,15.078322197518968,0.9099960327148295,-0.09761572677652453,-0.2514980316162081,-1.631464438855616,1.1284683756232,-0.9414812352359121,0.4384851720034959,1.5817561512929643,42.796689619500214,-6.620037797722958,0.6899832036197006,6,0.2949981689453125,0.6549987792968892,0.6399974822998047,3.569995880126953,-0.5699996948242188,3,-0.04581856250627847,1.2641504001843182,67.34999847412111,-3.235276958116887,66.94000244140625,-2.906253725293851,66.88999938964844,-0.04581856250627847
5803,2006-06-16,66.81999969482422,67.62000274658203,66.76999664306639,67.19000244140625,16662000.0,-0.0091933974516194,-2.6169791413033074,-9.24985695212336,40.478483291633296,47.04394566257515,0.6183580893216742,0.9118429842244211,1.448561184660548,4.688359355777493,14.831804142341765,0.8500061035156392,-0.1115893201725271,-0.8575008392333956,-2.268075834358598,0.5530741558918066,-1.5627883367960038,-0.15221334167078737,2.046253400623584,23.21424516691568,-18.985954060781587,0.7052874975626033,6,0.8699989318847656,1.2750015258789205,1.1700000762939453,4.189998626708984,1.0100021362304688,4,-0.033822241043881984,4.353095617440841,67.44000244140625,1.2641504001843182,67.34999847412111,-3.235276958116887,66.94000244140625,-0.033822241043881984
5804,2006-06-19,65.75,67.16000366210939,65.41000366210939,67.08999633789061,8929800.0,-0.016013165215669645,1.36484731014285,3.6215848402993616,44.339618114757506,47.23635052318426,1.5836917291815666,1.927894683679682,2.3738368794236067,5.661618343924104,14.906935266742838,1.75,-0.3429242848987286,-1.8305004119873018,-3.4834467554101565,-0.17755406856444722,-2.656973583698729,-1.0040272402758745,2.970077928031486,12.830080036851033,-30.638126197029887,0.8264731717114293,6,1.4300003051757812,1.9100036621093892,2.239999771118164,5.259998321533203,3.8600006103515625,0,-0.023878322354740966,-2.6169791413033074,66.81999969482422,4.353095617440841,67.44000244140625,1.2641504001843182,67.34999847412111,-0.023878322354740966
5805,2006-06-20,64.95999908447266,65.76999664306639,64.76999664306639,65.66999816894531,8596500.0,-0.01201522304984548,1.1978117795012215,0.5298515110797387,36.25917897638728,46.273906626661784,2.188391492604225,2.6298415493442633,3.0333851053226653,6.406305321294624,15.667874474338845,1.0,-0.6205980776496176,-2.479001235961917,-4.4999854357985924,-0.45801703612524136,-3.4894933358802547,-1.4685091360435791,3.495272902285066,6.643440589437756,-34.29578986288469,1.0104920999183407,6,1.8999977111816406,2.3800010681152344,3.030000686645508,6.049999237060547,4.319999694824233,1,-0.006157659044279784,1.36484731014285,65.75,-2.6169791413033074,66.81999969482422,4.353095617440841,67.44000244140625,-0.006157659044279784
5806,2006-06-21,65.55999755859375,66.05999755859375,64.75,64.94999694824219,7292600.0,0.009236429842630844,-1.5940686800320285,-0.8591568970890061,31.99553974298236,43.63219451582151,1.4859947644401785,2.032448935362879,2.3165653510329633,5.773442515915804,15.931068319148578,1.30999755859375,-0.5612508584513876,-1.8145027160644531,-3.990995040492237,0.3619896083633307,-2.902748878278345,-0.7262565538505612,2.5267468937948365,28.22288444003754,-5.664084521000255,1.08824616221389,6,1.2100028991699219,1.7500038146972656,2.75250244140625,5.450000762939453,3.5100021362304688,2,-0.02501524482490558,1.1978117795012215,64.95999908447266,1.36484731014285,65.75,-2.6169791413033074,66.81999969482422,-0.02501524482490558
5807,2006-06-22,64.97000122070311,65.55999755859375,64.52999877929689,65.41999816894531,5660100.0,-0.008999334348103627,1.8219309797035625,-0.7376991770268136,27.04473052113636,41.10570223251505,1.7173036245439306,2.506819207074443,2.7965949585801297,6.310683223125352,15.897296749893197,1.0299987792968608,-0.5674866832293617,-2.249499130249035,-4.64768753476713,0.14868927426905998,-3.448593332508082,-1.0504049279899874,2.7163338973988402,14.239542928250831,-12.053966115490514,1.1990942022590476,6,1.349998474121108,2.094997406005888,3.3274993896484517,6.039997100830092,4.7399978637695455,3,0.018162233076882917,-1.5940686800320285,65.55999755859375,1.1978117795012215,64.95999908447266,1.36484731014285,65.75,0.018162233076882917
5808,2006-06-23,64.93000030517578,65.58000183105469,64.5,64.66000366210939,5157200.0,-0.0006156828501733269,-2.660998538786805,-0.5999966091349398,33.02263824322999,39.62983842088386,1.4890550249082253,2.4163148284070246,2.732601184344844,6.288059049117976,15.86842166267559,1.0800018310546875,-0.5915955304087532,-2.127999877929682,-4.689016497985335,0.43301674212597163,-3.4085081879575085,-0.8474915679018551,2.3144477254934657,16.165402751167264,-9.786494698226605,1.2805083100278296,6,1.3499984741210938,2.0449981689453125,3.332500457763672,5.3899993896484375,5.129997253417969,4,0.02987836796993837,1.8219309797035625,64.97000122070311,-1.5940686800320285,65.55999755859375,1.1978117795012215,64.95999908447266,0.02987836796993837
5809,2006-06-26,64.84999847412111,65.04000091552734,64.37999725341797,64.88999938964844,3800500.0,-0.001232124298146564,2.8823291820935713,-0.14815338099404937,31.501361731808004,37.53014524061405,1.3960620152958967,2.302481524992473,2.702310809229303,6.251643162103576,16.354729613365095,0.660003662109375,-0.8783100270085527,-2.0100017547607223,-4.612673508117069,0.5926699985956247,-3.3113376314388887,-0.7086658780825559,1.9553378716410634,27.97625805514138,2.5002811385021104,1.3013358766781724,6,1.1549987792968608,2.06499862670897,3.4350013732910014,5.460002899169908,5.919998168945298,0,0.04595225022438165,-2.660998538786805,64.93000030517578,1.8219309797035625,64.97000122070311,-1.5940686800320285,65.55999755859375,0.04595225022438165
5810,2006-06-27,63.97999954223633,64.77999877929689,63.93000030517578,64.34999847412111,8571900.0,-0.013415558247575898,-2.6170347464024566,9.249761586881384,29.634333186614498,35.64897356448278,2.013801698193788,3.1073324002687457,3.4644634991666408,7.023413196959552,16.253311519119794,0.9199981689453267,-1.0692905903295156,-2.7375005722045955,-5.6417045890180475,0.16670344460885644,-4.1896025806113215,-1.2853985637978695,2.3887757669038905,2.3473850485165646,-23.623842051055885,1.4521020084067273,6,1.7950019836425781,2.7099990844726562,4.305000305175781,6.3300018310546875,6.939998626708984,1,0.0879962661518714,2.8823291820935713,64.84999847412111,-2.660998538786805,64.93000030517578,1.8219309797035625,64.97000122070311,0.0879962661518714
5811,2006-06-28,63.93999862670898,64.65000152587889,63.75,63.959999084472656,5224300.0,-0.0006252096876140367,-3.500033378791998,0.05405544730033777,16.98670830335196,32.362510234655694,1.6977637372239727,3.0144146837913937,3.3500862103572686,6.964594073489458,16.168589192467937,0.900001525878892,-1.1709505692527387,-2.5950016021728644,-5.718782890540702,0.528779686194973,-4.156892246356783,-1.0331109579889457,1.9410216816383539,10.382428229564946,-10.726698771961578,1.5618906441839173,6,1.7450027465820384,2.6599998474121165,4.345001220703132,6.370002746582038,4.8500022888183665,2,0.08351580023896488,-2.6170347464024566,63.97999954223633,2.8823291820935713,64.84999847412111,-2.660998538786805,64.93000030517578,0.08351580023896488
5812,2006-06-29,65.09999847412111,65.16000366210939,63.88000106811523,63.9900016784668,9416300.0,0.01814200613585215,1.081292895710493,-55.49856952124745,32.262572511177865,31.449631259049536,0.1910147518777734,1.6483042918646902,2.132079704340029,5.72939953947369,16.84377994921544,1.280002593994162,-1.3246950859995366,-1.2505016326904155,-4.246777965316468,1.7457746999356374,-2.748639799003442,0.24763653362261095,0.35481777255675695,73.77033460906766,52.473499814306365,1.4981381663130249,6,0.35500335693357954,1.4999999999999858,3.1750011444091655,5.210002899169908,2.7700042724609233,3,0.06098312309916998,-3.500033378791998,63.93999862670898,-2.6170347464024566,63.97999954223633,2.8823291820935713,64.84999847412111,0.06098312309916998
5813,2006-06-30,65.23000335693361,66.20999908447266,64.90000152587889,65.20999908447266,11959200.0,0.001997002854987384,-3.0937462747060116,0.018021919107577035,37.30891541415676,30.668442070093892,-0.21037268669344655,1.2724413340919227,1.9376129254606695,5.533134115101319,17.603836730114118,1.3099975585937642,-1.4729392056922421,-0.9229969024658118,-3.6418689263718136,1.79587512144019,-2.2824329144188056,0.436439109487182,-1.480003356933608,60.16276047724109,35.18540464457646,1.3594360119529993,6,-0.25000381469727984,1.3699951171874858,2.5799980163574077,5.079998016357408,1.789993286132784,4,0.06867998615644488,1.081292895710493,65.09999847412111,-3.500033378791998,63.93999862670898,-2.6170347464024566,63.97999954223633,0.06867998615644488
5814,2006-07-03,65.79000091552734,66.02999877929689,65.55999755859375,65.79000091552734,2164400.0,0.008584969029197698,-1.043453743324439,0.0,41.84396433990076,31.288973777150947,-0.8538956555552488,0.6106496274919664,1.3728137920656707,4.923670435944501,17.905629743718208,0.7999954223632812,-1.6336115580623982,-0.27849922180175213,-2.92787988553539,2.3708814419318855,-1.603189553668571,1.0461911100650667,-1.990800933837889,82.92689734738879,54.19223792279848,1.3246903318668204,7,-0.8100013732910156,0.80999755859375,2.020000457763672,4.520000457763672,1.4899978637695455,0,0.06490342884398159,-3.0937462747060116,65.23000335693361,1.081292895710493,65.09999847412111,-3.500033378791998,63.93999862670898,0.06490342884398159
5815,2006-07-05,65.48999786376953,65.94000244140625,65.08000183105469,65.12999725341797,6239300.0,-0.004560009843182833,-2.7392025476016717,100.0,36.599438679654845,31.800518103447892,-0.5261347538602621,0.7838735260577891,1.6670093019962025,5.1885665234924545,18.08425513533574,0.8600006103515625,-1.6928670235998027,-0.47250213623047443,-3.030256316485051,2.0852520440241094,-1.7513792263577699,0.806374953896821,-1.6425819000244104,70.73164680232107,41.20478175198269,1.2788770901272912,7,-0.5099983215332031,1.1100006103515625,2.3100032806396484,4.820003509521484,1.420005798339858,2,0.0806229798675544,-1.043453743324439,65.79000091552734,-3.0937462747060116,65.23000335693361,1.081292895710493,65.09999847412111,0.0806229798675544
5816,2006-07-06,65.94000244140625,66.44999694824219,65.58999633789061,65.73999786376953,5520200.0,0.006871348180111481,-2.439949951935409,0.5555673292925868,39.72604242982276,33.2095527599686,-1.0242810413227943,0.24648291333949146,1.2224315738679508,4.698689860876783,18.32785375404352,0.9599990844726562,-1.726017868753999,0.04100227355957031,-2.448496226862133,2.5305007739812737,-1.2037469766512743,1.285751523770415,-2.0453348152465765,80.1558239536655,50.146733495867814,1.2447492502108517,7,-0.8400039672851562,0.6599960327148438,1.7924976348876953,3.984996795654297,0.45999908447264204,3,0.07552313532235977,-2.7392025476016717,65.48999786376953,-1.043453743324439,65.79000091552734,-3.0937462747060116,65.23000335693361,0.07552313532235977
5817,2006-07-07,66.38999938964844,67.18000030517578,65.97000122070311,66.19999694824219,8631100.0,0.006824339271780389,-2.7231090661532216,0.9499904634751096,46.98457215497612,34.76087875016262,-1.398763464825663,-0.38220277187058116,0.785459013508202,4.215982525796875,19.014538765444335,1.2399978637695312,-1.5907510901792392,0.5919994354248104,-1.6166216655615955,2.800620536411216,-0.5123111150683997,1.6963099859180204,-2.393118590605461,65.3508184872377,33.05780061962721,1.1043105504932043,7,-0.9249992370605469,0.20999908447265625,1.1550006866455078,3.0999984741210938,-0.6999969482421875,4,0.03615004590967219,-2.439949951935409,65.94000244140625,-2.7392025476016717,65.48999786376953,-1.043453743324439,65.79000091552734,0.03615004590967219
5818,2006-07-10,66.59999847412111,67.19999694824219,66.19999694824219,66.56999969482422,5098000.0,0.0031631132158951303,-1.5973881854031666,0.15788628332805424,56.778292622976835,37.56942662695916,-1.5052548800742187,-0.7105408209816488,0.5625013291890895,3.961548044501356,19.731642534600812,1.0,-1.4507739680120153,0.853998565673848,-1.216683684329709,2.924680815677405,-0.18134255932793053,1.8893396906756266,-2.412130504710163,71.69811999769745,35.41708708806803,1.0353411250017792,7,-1.1250000000000142,-1.4210854715202004e-14,0.9575023651122905,2.88000106811522,-0.909996032714858,0,0.01906913365702878,-2.7231090661532216,66.38999938964844,-2.439949951935409,65.94000244140625,-2.7392025476016717,65.48999786376953,0.01906913365702878
5819,2006-07-11,66.70999908447266,67.30000305175781,66.18000030517578,66.72000122070311,5849800.0,0.0016516608539307587,-1.093463674802313,-0.3334181078325321,65.6529405903973,41.571494116268354,-1.4792242279093983,-0.8798272290624567,0.4299148304007758,3.7906947192953453,19.891826043362343,1.1200027465820312,-1.1928128957882365,0.972999191284174,-1.0782203817696114,3.0242187643379594,-0.05261059524271161,1.9986089778110596,-2.2811607967552163,73.42325933053819,32.01382876614434,1.025609786526891,7,-1.18499755859375,-0.3149986267089844,0.9850006103515625,2.770000457763672,-0.09999847412109375,1,0.00464694292981771,-1.5973881854031666,66.59999847412111,-2.7231090661532216,66.38999938964844,-2.439949951935409,65.94000244140625,0.00464694292981771
5820,2006-07-12,66.22000122070311,67.09999847412111,66.13999938964844,66.79000091552734,5140800.0,-0.007345193681521089,-1.6301223832865162,56.98779557597865,56.02192753471843,45.9087406975313,-0.713052134622032,-0.47066710531994715,0.918247051317806,4.200405617034335,19.905613776848323,0.9599990844726705,-1.0333831047858553,0.5190013885497962,-1.4675739939216044,2.5055767710211967,-0.4742863026859112,1.5122890797855035,-1.5040464565816336,36.8422461563169,-5.977624383537375,0.993287691235702,7,-0.6299991607665874,0.12999725341798296,1.474998474121108,3.2599983215332173,0.6999969482422017,2,0.01600721140220074,-1.093463674802313,66.70999908447266,-1.5973881854031666,66.59999847412111,-2.7231090661532216,66.38999938964844,0.01600721140220074
5821,2006-07-13,65.61000061035156,66.52999877929689,65.61000061035156,66.26999664306639,7743700.0,-0.009211727561261873,-1.7878899973412987,1.157888396621595,55.818168198785806,48.526029107265515,0.17740657070824284,0.0024173975885446453,1.5475064963822405,4.71106730084027,19.970156740692445,0.9199981689453267,-0.8588396720083722,-0.003999328613275566,-1.8326308573517167,1.8246322001251727,-0.9183150929824961,0.910316435755945,-0.6356410174664546,0.0,-44.51690410903536,0.9143157643692241,7,0.4900016784667969,0.7399978637695312,2.0849990844726562,3.8699989318847656,1.6999969482421875,3,0.01981409906514653,-1.6301223832865162,66.22000122070311,-1.093463674802313,66.70999908447266,-1.5973881854031666,66.59999847412111,0.01981409906514653
5822,2006-07-14,64.34999847412111,65.65000152587889,64.23000335693361,65.40000152587889,8471200.0,-0.01920442195563188,-1.2015590068724096,1.5909232778850178,45.6845158690063,49.45665138002657,1.4749387054652345,1.0741256803674304,2.7996279902384202,5.869143334454307,20.441911379045475,1.419998168945284,-0.6061218104812127,-1.1095012664794837,-2.8059062181855126,0.5869036852265452,-1.957703742332498,-0.2612987906264692,2.9500045776367045,3.9086361275476023,-42.36891127624535,0.8482024758530139,7,1.4150047302245952,1.9999999999999858,3.475002288818345,5.13000106811522,2.660003662109361,4,0.031857080036796104,-1.7878899973412987,65.61000061035156,-1.6301223832865162,66.22000122070311,-1.093463674802313,66.70999908447266,0.031857080036796104
5823,2006-07-17,64.55999755859375,65.16999816894531,64.04000091552734,64.05999755859375,5566900.0,0.0032633891134759008,-3.1852270479527536,-0.4761890921773631,47.883206882264524,50.127678329178096,1.296215443643007,0.7232110707987545,2.565972832216744,5.548622527346794,21.018963323351148,1.1299972534179688,-0.24814601493102373,-0.7865020751953153,-2.4004064568946575,0.8274023065040339,-1.5934542660449864,0.020450115654355727,2.678605499267576,15.950806819644509,-31.29333438268451,0.8069521908496731,7,1.1100044250488281,1.7100028991699219,3.407503128051758,4.920001983642578,2.1800003051757812,0,0.017503174187497805,-1.2015590068724096,64.34999847412111,-1.7878899973412987,65.61000061035156,-1.6301223832865162,66.22000122070311,0.017503174187497805
5824,2006-07-18,64.18000030517578,64.62000274658203,63.52000045776367,64.41999816894531,8055300.0,-0.005885955201176851,2.43746945295457,-0.4799957275390625,51.572331948007395,51.79133313677282,1.5911427134062137,1.0324936018900104,2.9122524883751737,5.820993532538324,20.796709149754506,1.1000022888183594,-0.09054825885074536,-1.0879993438720703,-2.7705367831402015,0.5945380953960608,-1.929268063506143,-0.24673062423799763,2.930658666992187,18.435760142784762,-33.062874938815085,0.8412687196340665,7,1.230001449584961,1.635000228881836,3.9300003051757812,5.299999237060547,3.1399993896484375,1,0.023527611858061848,-3.1852270479527536,64.55999755859375,-1.2015590068724096,64.34999847412111,-1.7878899973412987,65.61000061035156,0.023527611858061848
5825,2006-07-19,64.55999755859375,65.37000274658203,64.11000061035156,64.43000030517578,12166300.0,0.005920804792943102,-2.2727470894228388,-0.541660043869409,54.62685717376521,53.446979219433096,1.1905508547912973,0.6545519489308447,2.4719543306293588,5.3335290635147885,19.879140944042973,1.2600021362304688,0.01788206178717644,-0.6880020141601619,-2.3952824409968656,1.0192784126765346,-1.5416422275785067,0.1656381992581828,2.3352219027099608,34.55141796558643,-21.2332239113489,0.8536402134183484,7,0.8500041961669922,1.230001449584961,3.5500030517578125,4.760002136230469,2.5500030517578125,2,0.031753456153669424,2.43746945295457,64.18000030517578,-3.1852270479527536,64.55999755859375,-1.2015590068724096,64.34999847412111,0.031753456153669424
5826,2006-07-20,63.91999816894531,65.08999633789061,63.9000015258789,64.19000244140625,10030300.0,-0.009913249904750732,-6.677446347705843,-2.0769998239333294,40.45307243603575,52.72125702843972,1.6917890867419345,1.2283660082366765,3.0478084304628794,5.849592571762329,19.282352557828332,1.1899948120117116,0.037704044515407986,-1.2460014343261747,-3.045246641615563,0.5532437729632065,-2.1456240379708618,-0.34637883068148767,2.772708152145995,18.77922584966531,-33.2956720540416,0.8996226036446916,7,1.4900035858154297,1.6550006866455078,4.145002365112305,5.400001525878906,3.5999984741210795,3,0.046933668428318365,-2.2727470894228388,64.55999755859375,2.43746945295457,64.18000030517578,-3.1852270479527536,64.55999755859375,0.046933668428318365
5827,2006-07-21,66.15000152587889,67.25,65.41999816894531,65.79000091552734,21146800.0,0.03488741271611917,-2.327257594673325,-1.333314495620179,55.55554531750436,52.585396216720554,-0.6435100746772804,-0.9578093906437601,0.789855751907595,3.507362472613522,18.108874341395648,3.3300018310546875,0.1794164916158536,0.9250019073486158,-0.9238851053670203,2.773888920064252,0.0005584009907977361,1.8494454137064338,-2.63000106811522,70.5094206670706,18.653810302615916,0.9244435063578169,7,-0.7399997711181499,-0.5799999237060405,1.8674983978271626,3.1699981689453267,2.1100006103515767,4,0.01753584287161436,-6.677446347705843,63.91999816894531,-2.2727470894228388,64.55999755859375,2.43746945295457,64.18000030517578,0.01753584287161436
5828,2006-07-24,66.87000274658203,67.27999877929689,65.90000152587889,66.22000122070311,9478700.0,0.010884371943989501,-1.139529107006615,1.8055567329293694,56.39811326212569,51.55708206913482,-1.4764476682564833,-1.6074323452515813,0.05807736056053159,2.6690806637174376,16.86079238085849,1.3799972534179972,0.2889721028990664,1.5480030059814425,-0.4344542865980685,3.5304602985609534,0.556774359691687,2.539231652271198,-3.275402297973635,89.09584532613107,39.46983110217797,0.9912286462897539,7,-1.4700031280517578,-1.3000011444091797,1.0449981689453125,2.4499969482421875,1.7099990844726562,0,0.0020936052624223045,-2.327257594673325,66.15000152587889,-6.677446347705843,63.91999816894531,-2.2727470894228388,64.55999755859375,0.0020936052624223045
5829,2006-07-25,67.83000183105469,68.0,66.5,66.59999847412111,9382300.0,0.014356199267865577,-1.0979016501896677,1.892308414615475,62.85716681128987,52.31655309986498,-2.526561776696269,-2.4587937376331297,-0.9295439746079381,1.588476357776102,15.65481373282463,1.5,0.32503652351611834,2.359001922607419,0.09759022354676006,4.620413621668085,1.2282960730770895,3.4897077721377485,-4.087985449218749,95.85370165334625,46.87750652070024,1.1307058495303324,7,-2.0700016021728516,-2.0700016021728516,0.06249809265136719,1.2999992370605469,0.40999603271484375,1,-0.016069643783882648,-1.139529107006615,66.87000274658203,-2.327257594673325,66.15000152587889,-6.677446347705843,63.91999816894531,-0.016069643783882648
5830,2006-07-26,69.61000061035156,70.12999725341797,67.56999969482422,68.15000152587889,14378900.0,0.026242057072773495,1.0480042968881131,1.1869878860432335,67.59348392193586,53.624921513548315,-4.218767586744903,-4.000487785391272,-2.772500037883617,-0.28575689509528956,14.540648552789175,2.55999755859375,0.3108680429485702,3.8575006484985295,1.0434450338139527,6.671556263183106,2.450472841156241,5.264528455840818,-5.612505211425777,91.65333868901686,44.69528500565718,1.4070278073422866,7,-2.785001754760742,-2.785001754760742,-2.1899986267089844,-0.4799995422363281,-1.5800018310546733,2,-0.0328975850516916,-1.0979016501896677,67.83000183105469,-1.139529107006615,66.87000274658203,-2.327257594673325,66.15000152587889,-0.0328975850516916
5831,2006-07-27,69.27999877929689,70.45999908447266,68.52999877929689,69.94999694824219,7395700.0,-0.00474072443845952,1.2840207302538746,-0.45890314320799147,64.01551927255088,55.66169966949772,-3.702820782371518,-3.425543646072853,-2.4964034197402754,-0.02348567397574186,13.30980469873272,1.930000305175767,0.22494105206429538,3.2604988098144645,0.1707151519904926,6.350282467638436,1.7156069809024785,4.8053906387264504,-4.791903232011734,76.58729978519654,30.635745720525378,1.5448918289119866,7,-2.289999008178725,-2.289999008178725,-2.1800003051757955,-0.33499908447267046,-0.8899993896484517,3,-0.031322145022811276,1.0480042968881131,69.61000061035156,-1.0979016501896677,67.83000183105469,-1.139529107006615,66.87000274658203,-0.031322145022811276
5832,2006-07-28,69.06999969482422,69.80000305175781,68.79000091552734,69.69000244140625,7356800.0,-0.0030311646676215442,1.4047556334638196,0.9253797626910397,61.97867025023826,57.227862265939244,-3.0763951052353207,-3.0597470696719142,-2.3109785933044833,0.11304197001703642,12.664959885928544,1.0100021362304688,0.23971227760605984,2.8519996643066463,-0.4889470841925885,6.192946412805874,1.181526290057036,4.522473038556257,-3.984713793820319,69.51754092436197,25.714733982612884,1.6704733742496143,7,-2.0799999237060547,-2.0799999237060547,-2.029998779296875,-0.4500007629394531,0.19000244140625,4,-0.02244104616485143,1.2840207302538746,69.27999877929689,1.0480042968881131,69.61000061035156,-1.0979016501896677,67.83000183105469,-0.02244104616485143
5833,2006-07-31,69.70999908447266,69.97000122070311,68.5,68.61000061035156,7389100.0,0.009265953271698102,-1.2272750917550286,-1.774183227711807,63.837643051195826,58.59067461073796,-3.250909966761782,-3.5277786630562247,-2.9276797626010875,-0.6039996590870942,13.06759591255723,1.4700012207031108,0.3267424040148512,3.2679992675781193,-0.38060670896553006,6.916605244121769,1.4436962793062946,5.092302255849944,-4.087241865121882,81.0606016819351,39.31072574134986,1.8243029882718242,7,-2.529998779296875,-2.719999313354492,-3.0174999237060547,-1.6800003051757812,-1.220001220703125,0,-0.020800415539887207,1.4047556334638196,69.06999969482422,1.2840207302538746,69.27999877929689,1.0480042968881131,69.61000061035156,-0.020800415539887207
5834,2006-08-01,70.05999755859375,70.27999877929689,69.15000152587889,69.20999908447266,8233300.0,0.005020778636031453,-1.3299066376170865,0.7727269574625986,67.943913238786,60.070347506851384,-2.9939637251989524,-3.7328634067840056,-3.2688531460340187,-1.0198877423992343,13.55423519952601,1.1299972534179972,0.6162548174782501,3.4044979095458956,-0.5687470321610562,7.377742851252847,1.4178754386924197,5.3911203803993715,-3.953516152730785,86.15911382847851,41.97959978864759,1.986622470853476,8,-2.8799972534179688,-3.069997787475586,-3.4324989318847656,-2.2099990844726562,-1.7299957275390625,1,-0.021124689967356725,-1.2272750917550286,69.70999908447266,1.4047556334638196,69.06999969482422,1.2840207302538746,69.27999877929689,-0.021124689967356725
5835,2006-08-02,70.7699966430664,71.30000305175781,69.77999877929689,70.09999847412111,9050400.0,0.010134157996206872,-1.3206215347342223,0.7882345549362104,73.88888064725556,63.78543730809803,-3.0513157356436835,-4.244641382749805,-3.964818677091216,-1.7908796436183252,13.865967075910646,1.5200042724609233,0.9244817542329287,3.850497055053708,-0.4820840339103256,8.183078144017742,1.6842065105716983,6.016787599535718,-4.228163469342476,81.07122032032524,30.01018805791358,2.166290544482015,8,-2.4099960327148438,-3.359994888305664,-4.309999465942383,-2.979999542236328,-2.839996337890625,2,-0.03574959586414994,-1.3299066376170865,70.05999755859375,-1.2272750917550286,69.70999908447266,1.4047556334638196,69.06999969482422,-0.03574959586414994
5836,2006-08-03,70.91999816894531,71.48999786376953,69.56999969482422,70.43000030517578,11548200.0,0.002119563840527583,1.3558299437857775,0.7313420938759863,83.9009453683094,66.93492620263191,-2.3511990331100634,-4.218720697047289,-4.068450552708541,-2.003217636318766,14.671424510296394,1.9199981689453125,1.2748869429792933,3.7514987945556584,-0.9044094181100917,8.407407007221408,1.4235446882227762,6.0794529008885405,-3.807184609857316,80.93645143593473,22.92322116338981,2.327954106332877,8,-2.2249984741210938,-3.414999008178711,-4.687498092651367,-3.354999542236328,-2.6299972534179688,3,-0.040750133449861003,-1.3206215347342223,70.7699966430664,-1.3299066376170865,70.05999755859375,-1.2272750917550286,69.70999908447266,-0.040750133449861003
5837,2006-08-04,68.79000091552734,70.75,68.0,70.43000030517578,14460700.0,-0.030033802995086067,1.4122819932807753,-3.3469521214480342,68.21707973412103,68.2481446995203,0.21530581430910445,-2.0023646093121954,-1.9552086645642817,0.028751024267336334,15.736961170834087,2.9199981689453125,1.5596248727705557,1.5015014648437557,-3.193473245207713,6.196476174895231,-0.8459858901819786,3.84898881986949,-1.0643815537839316,22.636143240330448,-39.016520676503895,2.3474873550257365,8,0.20499801635742188,-1.2850017547607422,-2.647500991821289,-1.31500244140625,0.37000274658204546,4,-0.005814820766903317,1.3558299437857775,70.91999816894531,-1.3206215347342223,70.7699966430664,-1.3299066376170865,70.05999755859375,-0.005814820766903317
5838,2006-08-07,67.87000274658203,68.95999908447266,67.84999847412111,68.55999755859375,6580800.0,-0.013374010127940705,-2.0410835780651486,0.42072870049032834,65.18520286036505,68.50681537163976,1.4439144289245291,-1.0354295064729513,-1.065903320126509,0.8462917519757269,16.835612517309844,1.1100006103515483,2.0237015942455514,0.5180030822753849,-4.172114359951152,5.208120524501922,-1.8270556388378907,2.8630618033886606,3.6199951171875,0.5495680169016579,-63.81981613735998,2.345058721113269,8,1.6599960327148438,-0.3650035858154297,-1.8425025939941406,-0.3950042724609375,1.2799987792968608,0,0.02048032022097468,1.4122819932807753,68.79000091552734,1.3558299437857775,70.91999816894531,-1.3206215347342223,70.7699966430664,0.02048032022097468
5839,2006-08-08,67.01999664306639,67.94000244140625,66.73000335693361,67.83000183105469,8909500.0,-0.012524032254565443,1.3494981667345378,1.1739293888698665,59.746428482905436,67.6349203228586,2.421594659450207,-0.16970947732745856,-0.27805445780769844,1.604623056936262,17.78636998332564,1.209999084472642,2.2050383819751147,-0.34750289916993893,-5.030730846715869,4.335725048375991,-2.689116872942904,1.9941110746030262,4.397201232910177,6.092302957835748,-59.4856792530724,2.3416139737729638,8,2.0900039672851705,0.4850025177002095,-1.229997634887681,-0.18999481201170454,2.5500030517578267,1,0.021933770431712185,-2.0410835780651486,67.87000274658203,1.4122819932807753,68.79000091552734,1.3558299437857775,70.91999816894531,0.021933770431712185
5840,2006-08-09,67.27999877929689,68.59999847412111,67.22000122070311,67.48000335693361,6550300.0,0.003879471042280258,-7.624991059293403,0.24691765016153058,63.72548652951217,67.60269446252096,2.0074264941157622,-0.36493810201362464,-0.5346431893191124,1.2629478805003203,18.902777973981106,1.580001831054716,2.3477192087787273,-0.14050064086912073,-4.792940595753905,4.511939314015663,-2.4667206183115127,2.185719336573271,3.949711315917966,11.554539014140076,-57.46698056914022,2.3262199774423924,8,1.8300018310546733,0.22500038146971235,-1.4899997711181783,-0.4499969482422017,2.489997863769503,2,0.01560646656968867,1.3494981667345378,67.01999664306639,-2.0410835780651486,67.87000274658203,1.4122819932807753,68.79000091552734,0.01560646656968867
5841,2006-08-10,66.91000366210939,67.34999847412111,66.65000152587889,66.83999633789061,7133200.0,-0.005499332994954753,-2.111118646366618,-0.3500286095748131,53.660897578658975,66.67849749901215,2.2416131686918277,0.11325001146671809,-0.18996430893652416,1.5546761769436017,19.400098622590097,0.6999969482422159,2.341721721942065,-0.5754959106445199,-5.157219049320275,4.006227228031236,-2.8663574799823976,1.7153656586933579,4.139718163574216,6.341517877911705,-59.910320749806665,2.2908615693378778,8,2.1599960327148295,0.5949954986572124,-1.1200046539306783,-0.08000183105470171,2.8499984741210795,3,0.015244307087730835,-7.624991059293403,67.27999877929689,1.3494981667345378,67.01999664306639,-2.0410835780651486,67.87000274658203,0.015244307087730835
5842,2006-08-11,66.40000152587889,66.98999786376953,65.79000091552734,66.66999816894531,6468300.0,-0.007622210556226694,1.637367428212115,-3.8566913687867803,47.68927578503253,64.88423446943845,2.607224048429103,0.8271144014816372,0.2495877022541464,1.9967023216859303,18.82047428446766,1.1999969482421875,2.099845068325692,-1.1879981994629105,-5.561355361382681,3.18535896245686,-3.374676780422803,0.9986803814969818,4.38573708181643,19.242932577292343,-42.29677036101137,2.186678580959886,8,2.2399978637695455,1.1049976348877095,-0.5500030517577983,0.43000030517579546,3.0499954223632955,4,0.028463845575543267,-2.111118646366618,66.91000366210939,-7.624991059293403,67.27999877929689,1.3494981667345378,67.01999664306639,0.028463845575543267
5843,2006-08-14,65.69000244140625,66.94000244140625,65.55999755859375,66.65000152587889,7125900.0,-0.010692757050554058,-1.2622866755467173,3.555596371753695,39.21371076283199,61.69198974988801,3.002794567539553,1.7139883254642427,0.866861111776899,2.626561825145643,18.123719013675743,1.3800048828125,1.8948782380033151,-1.9544975280761747,-6.190171888810937,2.281176832658595,-4.072334708443563,0.1633396522912136,4.696077150915627,4.276475120401326,-50.73655405006231,2.117837180367384,8,2.8349952697753906,1.8149967193603516,0.3424968719482422,1.1399993896484375,5.290000915527344,0,0.05282388631052792,1.637367428212115,66.40000152587889,-2.111118646366618,66.91000366210939,-7.624991059293403,67.27999877929689,0.05282388631052792
5844,2006-08-15,65.69000244140625,66.76000213623047,64.95999908447266,66.41000366210939,9369400.0,0.0,1.5352188349577158,0.7500019868234132,25.92138536318373,56.36226805165781,2.590098214723085,1.9319671600891581,0.8270280017644325,2.5397007623958388,17.156027101558486,1.8000030517578125,1.7140254554647214,-2.0299976348876925,-6.054207252455299,1.9942119826799072,-4.042102443671496,-0.017892826103889092,4.213468947542822,20.055040641204528,-29.070614204239476,2.0121048087838003,8,2.5349960327148438,1.8149967193603516,0.34749603271484375,1.1399993896484375,6.319999694824219,1,0.05267162362429301,-1.2622866755467173,65.69000244140625,1.637367428212115,66.40000152587889,-2.111118646366618,66.91000366210939,0.05267162362429301
5845,2006-08-16,66.61000061035156,67.0,65.61000061035156,66.08000183105469,10830100.0,0.014005147431162435,1.1221404277128082,-0.7361081676768387,34.70790678326047,50.89637487554127,1.1375765350067297,1.2368379861644883,-0.12712493172868733,1.531241971847706,16.92226911029597,1.3899993896484375,1.4545102963677436,-1.2124996185302734,-4.994982978385053,2.5699837413245064,-3.1037412984576633,0.6787420613971165,2.7002541020603417,69.03773837873688,22.419753779494144,1.8912416799273917,8,1.2449989318847656,0.8949985504150391,-0.6499996185302734,0.220001220703125,4.279998779296875,2,0.044437757954511437,1.5352188349577158,65.69000244140625,-1.2622866755467173,65.69000244140625,1.637367428212115,66.40000152587889,0.044437757954511437
5846,2006-08-17,66.91999816894531,67.66999816894531,66.48999786376953,66.91999816894531,7216100.0,0.0046539191675907254,-1.7441848086442753,0.0,37.82557792917541,47.519541341658424,0.22407297175486462,1.2259729334243445,-0.4554840357809269,1.134965743763857,16.334026768181793,1.1800003051757812,1.0974984764277451,-1.0525020599365291,-4.395809416633298,2.29080529676024,-2.7241557382849066,0.6191516184118484,1.868225868113882,72.32471389760843,27.42179348960589,1.6716536783483842,8,0.04000091552734375,0.5850009918212891,-0.9499979019165039,-0.089996337890625,4.3000030517578125,3,0.042588143336854456,1.1221404277128082,66.61000061035156,1.5352188349577158,65.69000244140625,-1.2622866755467173,65.69000244140625,0.042588143336854456
5847,2006-08-18,67.30999755859375,67.80999755859375,67.0,67.27999877929689,5187600.0,0.0058278451930595665,-1.7457714788186003,100.0,36.01396767019662,44.27829298719526,-0.4447085807595528,0.9774476238638954,-0.8983773720898682,0.6679034627215401,16.842078615746313,0.8899993896484375,0.5786805359600038,-0.7205024719238224,-3.9696067407881515,2.5286017969405066,-2.345054606355987,0.9040496625083421,1.018839484155066,82.456130957958,40.386694691388215,1.6245521344321616,8,-0.529998779296875,0.19500160217285156,-1.0849971771240234,-0.4799957275390625,3.44000244140625,4,0.036398821371282475,-1.7441848086442753,66.91999816894531,1.1221404277128082,66.61000061035156,1.5352188349577158,65.69000244140625,0.036398821371282475
5848,2006-08-21,67.01000213623047,67.73000335693361,66.75,66.91000366210939,3396700.0,-0.004456922199441937,-3.666618226735277,3.333418107834269,32.12193090963419,41.20890436794289,-0.31238371871798165,1.3580997003321897,-0.6310290910213325,0.8977298583434958,17.420311401221166,0.980003356933608,-0.09327865602817553,-1.0274978637695256,-4.266662965004926,2.211667237465875,-2.6470804143872186,0.5920846868481675,0.9145743515252036,71.92997015165102,33.97369163566608,1.619582550617699,8,-0.23000335693359375,0.4949970245361328,-0.9525012969970703,-0.18000030517578125,5.129997253417969,0,0.0364123971679815,-1.7457714788186003,67.30999755859375,-1.7441848086442753,66.91999816894531,1.1221404277128082,66.61000061035156,0.0364123971679815
5849,2006-08-22,66.73999786376953,67.90000152587889,66.58999633789061,66.93000030517578,4773600.0,-0.00402931299587217,-4.3469000093417005,-1.9000534065769084,25.092703315440417,36.916372899712705,-0.09641298752863747,1.625602092462458,-0.3733041055978674,1.085702285883201,17.43884445494541,1.3100051879882812,-0.5084837922979943,-1.243001937866211,-4.5331453037399285,2.0471414280075066,-2.8880736208030697,0.40206974507064785,-1.779998779296875,49.34483850010859,16.14657169775392,1.645071682936858,8,-0.30999755859375,0.7650012969970703,-0.7699966430664062,0.09000396728515625,4.810005187988281,1,0.06353020121185526,-3.666618226735277,67.01000213623047,-1.7457714788186003,67.30999755859375,-1.7441848086442753,66.91999816894531,0.06353020121185526
5850,2006-08-23,67.31999969482422,67.48000335693361,66.80999755859375,66.90000152587889,5349300.0,0.0086904682292408,-1.23332994252586,-2.210488274975982,28.87324006723196,34.16218873177637,-0.748898674601918,0.9120014510557297,-0.960710718474644,0.42413280328966607,16.163764544823316,0.7400054931640767,-0.8318632210356327,-0.5485000610351562,-3.758654617026693,2.6616544949563803,-2.1535773390309174,1.056577216960605,-2.3012005615234443,58.86522520182731,30.39579546608008,1.6050772779957678,8,-0.8899993896484375,0.375,-1.707498550415039,-0.6049976348876953,4.209999084472656,2,0.06966729742523792,-4.3469000093417005,66.73999786376953,-3.666618226735277,67.01000213623047,-1.7457714788186003,67.30999755859375,0.06966729742523792
5851,2006-08-24,67.11000061035156,67.76999664306639,66.66000366210939,67.66000366210939,3787600.0,-0.003119416004525033,1.883139788355627,-1.3095367847411339,37.27272201832222,33.004793868808555,-0.5671929869820076,1.0024925148301236,-0.7739267138470751,0.5644064741268835,14.632963176163502,1.1099929809570028,-1.0347866793186,-0.6499992370605412,-3.805503539281375,2.5055050651602926,-2.227751388170958,0.9277529140498757,-2.0335774291992266,39.694825427332844,10.054295375285147,1.5777521511104187,8,-0.6800003051757812,0.5849990844726562,-1.510000228881836,-0.39499855041503906,3.19000244140625,3,0.056325417149732715,-1.23332994252586,67.31999969482422,-4.3469000093417005,66.73999786376953,-3.666618226735277,67.01000213623047,0.056325417149732715
5852,2006-08-25,67.51999664306639,68.09999847412111,66.73999786376953,66.83000183105469,4680200.0,0.006109313500014979,-2.1264283146107155,-1.2545290608960438,47.12638494264787,33.8839798887881,-0.8958147704217083,0.4958422778757665,-1.2057538221380781,0.08412587745955591,13.117823375619997,1.3600006103515767,-1.3143493121499148,-0.16250305175782387,-3.2581064406471967,2.933100337131549,-1.7103047462025103,1.3852986426868625,-2.3871018950195264,61.58933705202517,27.10123288823211,1.5478016944446868,8,-0.989997863769517,0.7050018310547017,-2.027496337890611,-0.8049945831298686,3.8100051879882955,4,0.054798648720262966,1.883139788355627,67.11000061035156,-1.23332994252586,67.31999969482422,-4.3469000093417005,66.73999786376953,0.054798648720262966
5853,2006-08-28,68.26000213623047,68.77999877929689,67.51000213623047,67.69000244140625,5351000.0,0.010959797540808447,-1.7311746802628754,0.8260927254834921,60.3679463135199,37.71137554993656,-1.3778206034902212,-0.3777295459367451,-1.9394539722549808,-0.7359870948627503,11.997771400339305,1.2699966430664205,-1.3947884133199153,0.6500022888183565,-2.3106428172176408,3.610647394854354,-0.8303202641996421,2.130324841836355,-3.0084232391406402,76.25588751706998,36.5988981979853,1.4803225530179995,8,-1.06500244140625,-0.035003662109375,-2.770000457763672,-1.5450000762939453,4.709999084472656,0,0.0364781392593585,-2.1264283146107155,67.51999664306639,1.883139788355627,67.11000061035156,-1.23332994252586,67.31999969482422,0.0364781392593585
5854,2006-08-29,68.58000183105469,68.77999877929689,67.98000335693361,68.52999877929689,5349200.0,0.0046879531908829986,2.5555593231831195,0.08772469917412613,60.76162662914266,40.606233310590135,-1.3910458928039588,-0.858297190661375,-2.2148053313677565,-1.1189198988617477,10.638849202894072,0.7999954223632812,-1.3494810784041817,1.044001770019534,-1.7266959591036368,3.814699499142705,-0.34134709454204426,2.4293506345811124,-3.1167177410324314,90.56615995854139,45.39823827255922,1.3853488645615855,8,-0.9450035095214844,-0.35500335693359375,-3.095001220703125,-1.864999771118164,6.150001525878906,1,0.05191014090906165,-1.7311746802628754,68.26000213623047,-2.1264283146107155,67.51999664306639,1.883139788355627,67.11000061035156,0.05191014090906165
5855,2006-08-30,68.23999786376953,68.90000152587889,67.91000366210939,68.86000061035156,5027400.0,-0.004957771335771466,1.8285468278275232,-12.399298138544873,61.064839674868445,43.188373504556026,-0.8889992315145321,-0.7563301953852033,-1.8077153650319246,-0.8313719995088036,8.695909734634574,0.9899978637695028,-1.141509624093871,0.8304977416992188,-1.5172434964767518,3.1782389798751893,-0.34337287738877365,2.004368360787211,-2.5777108923907974,70.53552269917363,19.61129249162809,1.1738706190879866,8,-0.49499893188477984,-0.0149993896484375,-2.4799976348876953,-1.5249958038330078,5.7700042724609375,2,0.048505353042304966,2.5555593231831195,68.58000183105469,-1.7311746802628754,68.26000213623047,-2.1264283146107155,67.51999664306639,0.048505353042304966
5856,2006-08-31,68.02999877929689,68.76000213623047,67.86000061035156,68.62999725341797,4521000.0,-0.003077360654258454,1.0930067510623387,0.9677351873500047,64.27318314157438,46.32828633470911,-0.5643339625807613,-0.8157687235675297,-1.5510300247118352,-0.6709521740141469,6.845869074222391,0.9000015258789062,-0.8055357330101742,0.7649986267090014,-0.9410457115622819,2.4710429649802848,-0.08802354242664023,1.618020795844643,-2.108694643558138,59.722163353538114,4.59257301871785,0.8530221691356428,8,-0.2849998474121378,0.19499969482420454,-1.204999923706069,-1.204999923706069,5.889999389648423,3,0.05144789155964413,1.8285468278275232,68.23999786376953,2.5555593231831195,68.58000183105469,-1.7311746802628754,68.26000213623047,0.05144789155964413
5857,2006-09-01,68.38999938964844,68.93000030517578,67.98999786376953,68.20999908447266,3618400.0,0.005291792103649273,-2.0322525072294346,-0.3000012715689961,75.18653582825907,51.11324243677854,-0.843755365241023,-1.2725154827246286,-1.8401783158205376,-1.0709584214250043,6.400298305325588,0.94000244140625,-0.585994690519172,1.1449993133544893,-0.49382475125861447,2.783823377967593,0.32558728104794454,1.9644113456610341,-2.230399462698472,61.97171747563426,0.39263198264641375,0.819412032306551,9,-0.6300010681152344,-0.16500091552734375,-1.3999996185302734,-1.3999996185302734,5.340003967285156,4,0.027928113454530612,1.0930067510623387,68.02999877929689,1.8285468278275232,68.23999786376953,2.5555593231831195,68.58000183105469,0.027928113454530612
5858,2006-09-05,69.26000213623047,69.69999694824219,68.04000091552734,68.83000183105469,5337800.0,0.012721198338155215,1.5343645713819793,2.3888865341414824,78.65166750553236,57.06423845789987,-1.52097856683028,-2.14291182487095,-2.6264688675368575,-1.9720028501116929,6.2782863206295145,1.6599960327148438,-0.3844384682480779,1.9455020904540987,0.09132980846800365,3.799674372440194,1.018415949461044,2.8725882314471534,-2.823362171457916,76.08719088451396,8.873253984778458,0.9270861409930504,9,-1.0800018310546875,-1.035003662109375,-2.2700023651123047,-2.2700023651123047,4.209999084472656,1,0.029887375555557316,-2.0322525072294346,68.38999938964844,1.0930067510623387,68.02999877929689,1.8285468278275232,68.23999786376953,0.029887375555557316
5859,2006-09-06,68.48999786376953,69.16999816894531,68.33000183105469,68.83999633789061,4855200.0,-0.011117589499151093,-1.5074871608003007,-0.8139493621475513,65.46047967233815,61.12948730291167,-0.5326445811592322,-1.325069081412252,-1.7773948602985854,-1.2394296288317577,7.028618562542547,0.9300003051757812,-0.2011232454385521,1.1019977569580135,-0.8183806723084643,3.0223761862244913,0.14180854232478168,2.0621869715912453,-1.6617550609806244,34.239049309206706,-31.391560299243082,0.960189214633237,9,-0.30999755859375,-0.2649993896484375,-1.4049978256225586,-1.4999980926513672,5.599998474121094,2,0.06541105996009189,1.5343645713819793,69.26000213623047,-2.0322525072294346,68.38999938964844,1.0930067510623387,68.02999877929689,0.06541105996009189
5860,2006-09-07,68.33000183105469,68.70999908447266,67.90000152587889,68.65000152587889,6021800.0,-0.002336049608777646,2.6818504967835435,0.9142888283378712,61.88871648796158,63.86459779953826,-0.23949899997080593,-1.1408690765054814,-1.510511057118208,-1.1108301500534026,7.191806690146886,0.8099975585937642,0.05533403679906712,0.8895015716552734,-1.0753410427119547,2.8543441860225016,-0.09291973552834065,1.8719228788388875,-1.1571485308113836,25.54359544225698,-37.619280537498916,0.9824213071836166,9,-0.11000442504882812,-0.10500335693359375,-1.2450017929077148,-1.3400020599365234,4.8899993896484375,3,0.09366312533845456,-1.5074871608003007,68.48999786376953,1.5343645713819793,69.26000213623047,-2.0322525072294346,68.38999938964844,0.09366312533845456
5861,2006-09-08,67.93000030517578,68.52999877929689,67.76999664306639,68.43000030517578,4560700.0,-0.005853966268988375,1.1714441416893664,1.56250149011761,55.21886949005164,64.76376274924979,0.32302085445130047,-0.6962299671965866,-1.0047764728143989,-0.766585243494859,7.734985710822137,0.7600021362304972,0.40251161785506895,0.43850021362304403,-1.5213088462947013,2.3983092735407894,-0.5414043163358286,1.4184047435819167,-0.45388976717261187,8.290343876127789,-50.2661505791058,0.9799045299588697,9,0.6749992370605469,0.2949981689453125,-0.044999122619628906,-0.5199985504150391,4.5,4,0.08950392762756154,2.6818504967835435,68.33000183105469,-1.5074871608003007,68.48999786376953,1.5343645713819793,69.26000213623047,0.08950392762756154
5862,2006-09-11,68.29000091552734,68.5,67.25,67.66000366210939,6936700.0,0.00529958205114478,1.380962761126249,-1.259994506835909,60.666629367499425,64.79694975524751,0.09357191180967561,-0.9564123556886841,-1.2900767831332303,-1.1381828815394783,7.945309992115584,1.25,0.7083107787343579,0.7040008544921932,-1.2160690143692676,2.624070723353654,-0.2560340799385301,1.6640357889229165,1.4099960327148438,42.449069835516276,-13.820269302275229,0.960034934430727,9,0.18499755859375,-0.4350013732910156,-0.1900014877319336,-0.7850017547607422,3.5,0,0.08244248320309877,1.1714441416893664,67.93000030517578,2.6818504967835435,68.33000183105469,-1.5074871608003007,68.48999786376953,0.08244248320309877
5863,2006-09-12,69.16000366210939,69.37999725341797,67.91999816894531,68.5,5868600.0,0.012739826254479114,1.6545658838380335,1.0476294277929616,68.3333391131658,65.6382511423612,-0.71000447516046,-1.63705481114998,-2.07792065054484,-2.018194454214509,8.293921014171769,1.4599990844726562,0.9507743291364932,1.4005035400390824,-0.4228715474056912,3.223878627483856,0.4888159963166885,2.3121910837614763,0.49099334716795795,89.67164906172721,31.182774835075165,0.9116875437223891,9,-0.6850051879882955,-1.8300056457519673,-0.9100046157837056,-1.6550045013427876,3.2199935913085795,1,0.06607865027236781,1.380962761126249,68.29000091552734,1.1714441416893664,67.93000030517578,2.6818504967835435,68.33000183105469,0.06607865027236781
5864,2006-09-13,69.15000152587889,69.54000091552734,68.45999908447266,68.81999969482422,5556100.0,-0.00014462313043483999,-1.0571403659192304,0.4999999999999677,65.17410921016324,66.09483664628283,-0.6824073854551642,-1.4277489174958333,-2.0022350798402044,-1.9913763972673877,8.315863918174148,1.0800018310546875,1.096604664998594,1.2175014495849439,-0.4269087432347902,2.861911642404678,0.39529635317508394,2.039706545994804,0.452975543212915,82.9694657760151,23.514962882692664,0.8222050964098636,9,-0.6750030517577983,-1.8200035095214702,-0.6325025558471538,-1.6450023651122905,3.9000015258789205,2,0.06247287924075473,1.6545658838380335,69.16000366210939,1.380962761126249,68.29000091552734,1.1714441416893664,67.93000030517578,0.06247287924075473
5865,2006-09-14,69.56999969482422,69.93000030517578,68.75,69.18000030517578,5719100.0,0.0060737260980123775,1.1261255069076912,1.1818097748185648,69.71148967282917,66.69909292753337,-0.9989554379165213,-1.7018774121598028,-2.34064367405054,-2.390668256950022,8.644402371435572,1.1800003051757812,1.107873866546015,1.489499664306635,-0.1862545963457478,3.1652539249590177,0.6516225339804436,2.3273767946328263,-2.3199996948242188,86.56714293441283,23.596428915468223,0.8378771303261949,9,-0.9799995422363281,-2.125,-1.2624998092651367,-2.065000534057617,4.379997253417969,3,0.0649704853082338,-1.0571403659192304,69.15000152587889,1.6545658838380335,69.16000366210939,1.380962761126249,68.29000091552734,0.0649704853082338
5866,2006-09-15,69.76999664306639,70.01999664306639,69.13999938964844,69.86000061035156,9858000.0,0.0028747585039454737,3.292711066451037,-0.23077976446656487,68.65667298441473,65.97355261155067,-1.0350209211480603,-1.7680614881721652,-2.4695520773276485,-2.565552033471022,9.537566971225045,0.8799972534179545,1.099791840065123,1.5469966888427535,-0.19657697300816324,3.2905703506936703,0.6752098579172952,2.418783519768212,-2.4663966369628696,90.97471830423413,26.679670977302948,0.8717868309254588,9,-1.134998321533189,-2.279998779296861,-1.46249675750731,-2.2649974822997905,3.600006103515639,4,0.04944825488936844,1.1261255069076912,69.56999969482422,-1.0571403659192304,69.15000152587889,1.6545658838380335,69.16000366210939,0.04944825488936844
5867,2006-09-18,69.76000213623047,70.01999664306639,69.33999633789061,69.62999725341797,8281600.0,-0.0001432493523979561,1.0923282783230175,-1.4444350258538026,64.15093524807034,64.36236013849934,-0.9054749898004104,-1.6496880592931973,-2.4016264368813722,-2.5291298230664836,10.585620868209324,0.6800003051757812,1.119418819687013,1.4145019531249972,-0.40173530847248173,3.230739214722476,0.5063833223262577,2.3226205839237366,-2.3477462646484355,87.61930020236134,23.811218832928304,0.9081186307987389,9,-1.1250038146972656,-2.2700042724609375,-1.4725027084350586,-2.255002975463867,5.180000305175781,0,0.038274055148840525,3.292711066451037,69.76999664306639,1.1261255069076912,69.56999969482422,-1.0571403659192304,69.15000152587889,0.038274055148840525
5868,2006-09-19,69.44999694824219,70.0,69.30000305175781,69.95999908447266,12450200.0,-0.004443881572464559,1.3728550554097216,-3.9229460093896713,58.223002947912526,63.5581960580076,-0.6321635572960389,-1.2095249124263034,-2.042867922087595,-2.2084420499055,11.482057026289251,0.6999969482421875,1.1355696436878588,0.98249702453613,-0.7831153690798942,2.748109418152154,0.09969082772811078,1.8653032213441492,-1.9334314458007782,63.461500841191544,2.9126341714656476,0.8828061968080141,9,-0.8149986267089844,-1.9599990844726562,-1.377497673034668,-1.944997787475586,5.980003356933594,1,0.033693363140520294,1.0923282783230175,69.76000213623047,3.292711066451037,69.76999664306639,1.1261255069076912,69.56999969482422,0.033693363140520294
5869,2006-09-20,70.9800033569336,71.22000122070312,69.98000335693361,70.05999755859375,10128100.0,0.022030330826819933,-1.296304668790698,-1.803925381842117,71.14198184960699,64.58633665374599,-1.9800406632416951,-2.535595086733707,-3.508883198840664,-3.724029575578612,12.91116189160221,1.7700042724609375,1.102696353757068,2.3005031585693416,0.39554471740795805,4.205461599730725,1.348023937988657,3.2529823791500263,-3.363300608867192,90.28349209879288,29.717380207370255,0.9524792205806891,9,-1.7450027465820312,-2.890003204345703,-2.9650049209594727,-3.475004196166992,5.0,2,0.01972377895566302,1.3728550554097216,69.44999694824219,1.0923282783230175,69.76000213623047,3.292711066451037,69.76999664306639,0.01972377895566302
5870,2006-09-21,72.01000213623047,72.56999969482422,71.05999755859375,71.25,13390700.0,0.014511112011609484,-1.6491102440721976,0.8260840720807384,77.26025707886572,67.03537971916977,-2.7190750911836687,-3.3689425967542803,-4.4458062994042535,-4.720061349401561,14.707556490491086,1.589996337890625,0.9794975014037419,3.0960018157959013,0.7844148903446353,5.407588741247167,1.9402083530702754,4.251795278521527,-4.17710147980587,83.67354201838617,22.050542100020692,1.1557934627256328,9,-2.1000022888183594,-2.920001983642578,-4.145003318786621,-4.505002975463867,3.5099945068359375,3,0.014442450835647103,-1.296304668790698,70.9800033569336,1.3728550554097216,69.44999694824219,1.0923282783230175,69.76000213623047,0.014442450835647103
5871,2006-09-22,70.88999938964844,72.37999725341797,70.51000213623047,72.33000183105469,8852300.0,-0.015553433042026277,1.4285756750061926,-1.8947347287055163,65.50866020093856,67.57338314510744,-1.2684298844772428,-2.0566788847225865,-3.2241582334426084,-3.5583680556867705,16.40202641786165,1.8699951171875,0.9966370916894789,1.7869991302490291,-0.5216596223187366,4.095657882816795,0.6326697539651462,2.941328506532912,-2.6781308101518704,48.623791136360985,-12.4199366066388,1.1543293762838844,9,-0.6450004577636719,-1.3600006103515625,-3.2100000381469727,-3.385000228881836,5.6100006103515625,4,0.04316543355818658,-1.6491102440721976,72.01000213623047,-1.296304668790698,70.9800033569336,1.3728550554097216,69.44999694824219,0.04316543355818658
5872,2006-09-25,71.22000122070312,71.5999984741211,69.80000305175781,71.13999938964844,9346900.0,0.004655125319452003,3.285722070844687,-0.05555673292925868,63.031888180848775,66.98433304151666,-1.2729694727847232,-2.2085041537772696,-3.4059645392620297,-3.8507240282442012,17.610914908506903,1.7999954223632812,1.0749970298040523,1.9320007324218693,-0.4348021654352294,4.298803630278968,0.74859928349332,3.1154021813504187,-2.6594821519803418,58.715600611285446,-0.4076643959644599,1.183401448928548,9,-0.7050018310546875,-1.6400032043457031,-3.987502098083496,-3.7150020599365234,4.69000244140625,0,0.030188170303680373,1.4285756750061926,70.88999938964844,-1.6491102440721976,72.01000213623047,-1.296304668790698,70.9800033569336,0.030188170303680373
5873,2006-09-26,70.75,71.73999786376953,70.26999664306639,71.54000091552734,7215400.0,-0.0065992868947957195,1.4706010578618607,-9.874785428189968,65.65096513835914,67.03731703353844,-0.6187799545401589,-1.625746704271478,-2.7969437117890834,-3.354369359325105,18.369613667187526,1.4700012207031392,1.2388717771660538,1.3374996185302734,-1.0633334951843096,3.7383327322448565,0.1370830616729819,2.537916175387565,-1.8687224811890957,34.29596027201441,-26.81937265717491,1.2004165568572949,9,-0.09000015258789062,-1.1700019836425781,-3.6075010299682617,-3.2450008392333984,4.529998779296875,1,0.05922264934849819,3.285722070844687,71.22000122070312,1.4285756750061926,70.88999938964844,-1.6491102440721976,72.01000213623047,0.05922264934849819
5874,2006-09-27,72.13999938964844,72.37000274658203,70.12999725341797,70.54000091552734,14691300.0,0.01964663448266335,1.1747571377250388,-2.0253121770790075,72.54433168406219,67.35207725700877,-1.7210297656038023,-2.8831876845267885,-4.016654975705833,-4.712219778974443,19.31683126097279,2.2400054931640625,1.390401207980048,2.5494991302490178,-0.10584369277098915,5.204841953269025,1.2218277187390214,3.877170541759014,-2.9636240967564618,84.47650446609323,18.08243331831001,1.3276714115100026,9,-1.2849998474121094,-2.5600013732910156,-4.997500419616699,-4.635000228881836,3.1500015258789062,2,0.045605779641847866,1.4706010578618607,70.75,3.285722070844687,71.22000122070312,1.4285756750061926,70.88999938964844,0.045605779641847866
5875,2006-09-28,71.55000305175781,72.2300033569336,71.06999969482422,71.3499984741211,12159400.0,-0.008178491029697477,-2.052632635647242,0.12500298023508094,70.94907294984465,67.60678836427876,-0.9170734886888994,-2.1423382889605733,-3.2719656702882958,-4.108188047095382,20.216587149443583,1.160003662109375,1.409063956664852,1.7940025329589844,-0.9189102119591297,4.5069152778770984,0.43754616049992023,3.1504589054180485,-2.102137806711255,67.829609805864,-5.669882897138294,1.3564563724590588,9,-0.6150016784667969,-1.9350013732910156,-4.582503318786621,-4.045003890991211,3.3199996948242188,3,0.06191474655802898,1.1747571377250388,72.13999938964844,1.4706010578618607,70.75,3.285722070844687,71.22000122070312,0.06191474655802898
5876,2006-09-29,71.52999877929688,72.22000122070312,70.98999786376953,71.58000183105469,6431000.0,-0.00027958450884291164,-1.1769876849951388,-0.25000953652489033,69.51803430281664,68.203132703695,-0.6941561621469674,-1.94647520357222,-3.073679197983637,-4.071727117750314,21.18340666009242,1.2300033569335938,1.4773082000891549,1.5989982604980497,-1.0966118839208576,4.294608404916957,0.25119318828859605,2.9468033327075034,-1.8323627782681058,67.31501684701132,-9.694423221585126,1.3478050722094568,9,-0.5949974060058594,-1.9149971008300781,-4.467498779296875,-4.024999618530273,3.5800018310546875,4,0.055780762363501823,-2.052632635647242,71.55000305175781,1.1747571377250388,72.13999938964844,1.4706010578618607,70.75,0.055780762363501823
5877,2006-10-02,70.30000305175781,71.87000274658203,70.08000183105469,71.4000015258789,8290800.0,-0.01719552283698711,-1.3246751316565188,21.99862679279829,56.58197983585346,68.02079680235512,0.6934140050661028,-0.5966400284812892,-1.747908807936568,-2.8265118439618675,21.66907492600131,1.7900009155273438,1.455517190437817,0.2735023498535156,-2.325852405328746,2.872857105035777,-1.026175027737608,1.5731797274446393,-0.3725779552254096,9.607036364544985,-63.082559580252536,1.2996773775911303,10,0.8849983215332031,-0.6450042724609375,-3.2375030517578125,-2.795003890991211,4.909996032714844,0,0.08819340937549458,-1.1769876849951388,71.52999877929688,-2.052632635647242,71.55000305175781,1.1747571377250388,72.13999938964844,0.08819340937549458
5878,2006-10-03,71.33000183105469,71.69000244140625,70.34999847412111,70.5,8633800.0,0.014651475598636221,-1.3716781894782673,-0.7545481658216523,61.26033179983568,66.92283568571386,-0.046780759848346065,-1.5427034362829772,-2.691400925397005,-3.8309956797385496,21.543178407341365,1.3899993896484375,1.463740243527326,1.2000011444091854,-1.435442077529956,3.8354443663483266,-0.11772046656038526,2.517722755378756,-1.25,54.58513101564192,-16.10996923329772,1.317721610969572,10,-0.14500045776367188,-1.4200019836425781,-3.952503204345703,-3.825002670288086,3.4300003051757812,1,0.0642086319008155,-1.3246751316565188,70.30000305175781,-1.1769876849951388,71.52999877929688,-2.052632635647242,71.55000305175781,0.0642086319008155
5879,2006-10-04,72.97000122070312,72.97000122070312,71.23999786376953,71.30999755859375,12724800.0,0.022991719438515856,1.0843367956613659,2.0,65.59633509136029,65.62684435376882,-1.5363801042352776,-2.9827927158908665,-4.2550015117860625,-5.448937339352241,21.744909103005416,1.7300033569335938,1.5716929335197705,2.6160003662109403,-0.1886531692662743,5.420653901688155,1.213673598472326,4.018327133949555,-2.8899993896484375,100.0,30.01911493397266,1.4023267677386095,10,-1.5849990844726562,-2.8600006103515625,-5.260002136230469,-5.465002059936523,0.55999755859375,2,0.03165681129162912,-1.3716781894782673,71.33000183105469,-1.3246751316565188,70.30000305175781,-1.1769876849951388,71.52999877929688,0.03165681129162912
5880,2006-10-05,74.7300033569336,74.91999816894531,72.8499984741211,72.91999816894531,12645000.0,0.024119530036832648,-1.1230716261527205,1.0903621656402243,69.90370803069888,66.11518300151997,-3.207251423338789,-4.467805471362027,-5.973961748544909,-7.203886999847811,22.86114574590975,2.0699996948242188,1.8082431828890293,4.056002426147458,0.7996333863880238,7.312371465906892,2.427817906267748,5.684186946027168,-4.380004882812486,96.07448438495054,27.56157914253596,1.6281845198797154,10,-2.3700027465820312,-3.6450042724609375,-6.800004959106445,-7.225004196166992,-1.2700042724609375,3,0.0074936107779766115,1.0843367956613659,72.97000122070312,-1.3716781894782673,71.33000183105469,-1.3246751316565188,70.30000305175781,0.0074936107779766115
5881,2006-10-06,74.01000213623047,74.66999816894531,73.51000213623047,74.63999938964844,6744200.0,-0.00963470076756423,2.3623326219883016,-0.3480637832415139,66.13513920589496,66.45998867096954,-2.2329544430864274,-3.4456091051579847,-5.2098003374092485,-6.4759431972318,24.193395343315828,1.220001220703125,1.81759894788172,3.032001113891596,-0.2804873855787946,6.344489613361986,1.3757568641564006,4.688245363626791,-3.1116036987304625,81.19841485021784,14.478477982096635,1.656244249735197,10,-1.5100021362304688,-2.9250030517578125,-6.025003433227539,-6.505002975463867,-1.3100051879882812,4,0.011620059255890158,-1.1230716261527205,74.7300033569336,1.0843367956613659,72.97000122070312,-1.3716781894782673,71.33000183105469,0.011620059255890158
5882,2006-10-09,73.91999816894531,74.19000244140625,73.44999694824219,73.69000244140625,4869100.0,-0.0012161054544963523,-1.0845028045818916,-0.3650741749924311,67.25867570331758,66.63862317818715,-1.9217739919049421,-3.0695721796054443,-5.069001612275059,-6.362152943956289,26.1760247000246,0.7400054931640625,1.6749570747798543,2.660497283935541,-0.6470670755794004,5.968061643450483,1.0067151041780704,4.314279463693012,-2.5390077636718758,78.11816046437467,10.532230821464069,1.6537821797574694,10,-1.4199981689453125,-2.8349990844726562,-5.934999465942383,-6.414999008178711,-0.779998779296875,0,0.016098518274939355,2.3623326219883016,74.01000213623047,-1.1230716261527205,74.7300033569336,1.0843367956613659,72.97000122070312,0.016098518274939355
5883,2006-10-10,73.7300033569336,74.13999938964844,73.16000366210938,73.93000030517578,4666600.0,-0.0025702762001899027,2.1613014372908053,-0.8695681019040669,61.84323796481147,65.44961276493706,-1.413227743396689,-2.6558149382093745,-4.850004770684819,-6.128956826347562,27.33956366280652,0.9799957275390625,1.7083932448704786,2.242002487182617,-1.0862233236618692,5.570228298027104,0.577889581760374,3.9061153926048604,-1.9243320200195342,67.66318713783703,2.826553342965539,1.6641129054222439,10,-1.2300033569335938,-2.6450042724609375,-5.737504959106445,-6.225004196166992,-0.12000274658203125,1,0.020073181339410384,-1.0845028045818916,73.91999816894531,2.3623326219883016,74.01000213623047,-1.1230716261527205,74.7300033569336,0.020073181339410384
5884,2006-10-11,73.47000122070312,73.9000015258789,72.54000091552734,73.2699966430664,7071600.0,-0.0035264088484002754,1.5660263284798146,-1.0000381475547417,56.73431065559982,63.870194732243206,-1.0557478159566926,-2.1666608758021084,-4.574707116584818,-5.836247377163744,28.18040697224661,1.3600006103515625,1.7562476805748304,1.7660003662109318,-1.4831332209385408,5.0151339533604045,0.1414335726361884,3.3905671597856752,-1.2906106639453157,39.075688168975255,-22.412473953145785,1.624566793574738,10,-0.970001220703125,-2.3850021362304688,-5.2675018310546875,-5.965002059936523,-1.029998779296875,2,0.017558199184619427,2.1613014372908053,73.7300033569336,-1.0845028045818916,73.91999816894531,2.3623326219883016,74.01000213623047,0.017558199184619427
5885,2006-10-12,74.08999633789062,74.12000274658203,73.26000213623047,73.63999938964844,5822700.0,0.008438751965241353,2.372486835806606,2.2499332443257676,65.47387853763492,63.420844091667455,-1.4276917881037576,-2.562022978690919,-5.19477585249399,-6.421194579444688,28.791268027322992,0.8600006103515625,1.850870101890692,2.1599956512451115,-1.0929422300714435,5.4129335325616665,0.5335267105868411,3.786464591903382,-1.5817328676703113,72.76983197400988,9.255599579749514,1.6264689406582775,10,-1.589996337890625,-3.0049972534179688,-5.8874969482421875,-6.584997177124023,-1.5799942016601562,3,-0.0075583423710787745,1.5660263284798146,73.47000122070312,2.1613014372908053,73.7300033569336,-1.0845028045818916,73.91999816894531,-0.0075583423710787745
5886,2006-10-13,73.22000122070312,74.08999633789062,72.77999877929688,73.79000091552734,7202300.0,-0.011742410044398577,1.239330172869132,-1.2666745786850226,59.191185235985536,63.71075580279324,-0.32716415840707214,-1.4970651375437996,-4.339801028515197,-5.505845554379434,29.172025024258186,1.30999755859375,1.7338764716686512,1.1175003051757812,-2.0168922881733806,4.251892898524943,-0.4496959914987997,2.684696601850362,1.6999969482421875,41.212101595697945,-21.962773105453635,1.5671962966745845,10,-0.5850028991699219,-2.1350021362304688,-4.997503280639648,-5.715002059936523,-0.3000030517578125,4,0.0032777637225942513,2.372486835806606,74.08999633789062,1.5660263284798146,73.47000122070312,2.1613014372908053,73.7300033569336,0.0032777637225942513
5887,2006-10-16,72.43000030517578,72.79000091552734,71.80000305175781,72.62999725341797,9572800.0,-0.010789414126695873,2.8076528067138122,0.350872026876899,57.50000851495738,63.29294210447342,0.8903843535060219,-0.5236250444289965,-3.5056432883677786,-4.69410404686063,29.22588581909484,1.4199981689453125,1.655742587369204,0.19399948120117472,-2.7414280846069374,3.129427047009287,-1.2737143017028814,1.6617132641052308,2.4471978759765562,26.92300168238194,-38.256432807122664,1.4677137829040574,10,0.6499977111816406,-1.345001220703125,-4.01500129699707,-4.92500114440918,0.5500030517578125,0,0.003727690762512781,1.239330172869132,73.22000122070312,2.372486835806606,74.08999633789062,1.5660263284798146,73.47000122070312,0.003727690762512781
5888,2006-10-17,71.79000091552734,72.06999969482422,71.16000366210938,71.8499984741211,9571400.0,-0.008836109166807549,2.639984130859375,0.29999237048905164,48.325364440852425,61.3739453655281,1.7908205213326909,0.3169187088063836,-2.7983546764733944,-4.037302022397142,29.136970204867364,1.2699966430664062,1.5911959514003513,-0.5630001068115291,-3.2024900342665177,2.0764898206434594,-1.8827450705390163,0.756744856915958,2.964109460449208,21.28369757689324,-39.74233283752867,1.319744963727493,10,1.25,-0.37000274658203125,-3.625001907348633,-4.285001754760742,0.8899993896484375,1,0.018804825977221995,2.8076528067138122,72.43000030517578,1.239330172869132,73.22000122070312,2.372486835806606,74.08999633789062,0.018804825977221995
5889,2006-10-18,72.37999725341797,72.80999755859375,71.33000183105469,72.01000213623047,7861900.0,0.00821836370478457,1.4065054770559118,-6.1668362156663274,53.971268181887865,59.603674271215766,1.2385807866686065,-0.17161463801755872,-3.2854161954293772,-4.617272891096917,28.255073515731194,1.4799957275390625,1.7773689247172086,-0.04300346374512287,-2.6022145131516794,2.5162075856614337,-1.3226089884484082,1.2366020609581625,2.1584667197265475,41.21601245447493,-18.1666303051869,1.2796055247032811,10,0.535003662109375,-0.6899986267089844,-4.477499008178711,-4.874998092651367,0.12000274658203125,2,0.016993691677371636,2.639984130859375,71.79000091552734,2.8076528067138122,72.43000030517578,1.239330172869132,73.22000122070312,0.016993691677371636
5890,2006-10-19,73.05000305175781,73.16000366210938,72.27999877929688,72.93000030517578,8841400.0,0.009256781207023446,4.176438909458095,0.32433602771362585,56.84687173946215,58.57164455272323,0.3410731655870336,-0.8007670100723772,-3.8509612842916,-5.241640502419543,26.583885208840822,0.8800048828125,1.8589223790646656,0.5750022888183537,-1.991129335269875,3.1411339129065823,-0.7080635232257606,1.858068100862468,1.2857533027246006,64.50525986876367,5.872949966663285,1.283065812044114,10,-0.375,-1.2150039672851562,-5.147504806518555,-5.545003890991211,-1.1700057983398438,3,-0.008350452907159522,1.4065054770559118,72.37999725341797,2.639984130859375,71.79000091552734,2.8076528067138122,72.43000030517578,-0.008350452907159522
5891,2006-10-20,73.94999694824219,74.0,72.48999786376953,73.30000305175781,11181200.0,0.01232024447482516,3.02667236328125,5.41649183037701,66.94520714854454,58.536814713304004,-0.6351169183087535,-1.5386465465592778,-4.621954836655277,-6.102434408714487,25.73997118623434,1.5100021362304688,1.772761679164688,1.3219963073730412,-1.2109073653682572,3.8548999801143395,0.055544471002392015,2.5884481437436904,0.1952142446978371,98.23932689311312,32.02569667662769,1.26645183637065,10,-1.2999954223632812,-1.9199981689453125,-5.932497024536133,-6.444997787475586,-2.1899948120117188,4,-0.019472547281098262,4.176438909458095,73.05000305175781,1.4065054770559118,72.37999725341797,2.639984130859375,71.79000091552734,-0.019472547281098262
5892,2006-10-23,73.37000274658203,73.87000274658203,72.5,73.41999816894531,10730800.0,-0.007843059169645339,1.884202410877055,-0.07691675665524203,59.883740271952846,58.31909274743083,-0.15795470336735207,-0.8319768056448282,-3.9005987578969723,-5.505375540369073,25.69640525460378,1.4499969482421875,1.4336659215598502,0.6345020294189396,-1.8283198118079866,3.097323870645866,-0.5969088911945164,1.8659129500323957,0.6299972534179688,77.81696951461944,9.713852852929378,1.23141092061346,10,-0.7299995422363281,-1.2600021362304688,-5.307504653930664,-5.86500358581543,-0.9500045776367188,0,-0.006133359149392725,3.02667236328125,73.94999694824219,4.176438909458095,73.05000305175781,1.4065054770559118,72.37999725341797,-0.006133359149392725
5893,2006-10-24,74.94000244140625,75.43000030517578,74.5199966430664,75.30000305175781,19010600.0,0.021398386752784493,1.9355188029139594,7.200671448191668,59.609776357922605,58.638588936577804,-1.7190415499160707,-2.183949385766951,-5.285189571856307,-7.055235031263308,25.87970779769358,2.05999755859375,1.21425624566956,1.9950016021728487,-0.46952111169679256,4.45952431604249,0.762740245238021,3.2272629591076765,-3.779998779296875,88.04882814317216,22.98984493960674,1.2322613569348222,10,-1.6450004577636719,-2.575000762939453,-6.877504348754883,-7.435003280639648,-3.9000015258789062,1,-0.026154243669862853,1.884202410877055,73.37000274658203,3.02667236328125,73.94999694824219,4.176438909458095,73.05000305175781,-0.026154243669862853
5894,2006-10-25,75.43000030517578,75.43000030517578,74.81999969482422,74.87999725341797,7201900.0,0.006538535465790085,1.2181717297822168,-1.5277836646462934,53.89754159643305,57.352329276444266,-2.1252702943022825,-2.545331367972409,-5.5802620072955165,-7.494894806000829,25.65025098446383,0.6100006103515625,0.9911073856663677,2.3204994201660156,-0.348499315602794,4.989498155934825,0.9860000522816108,3.6549987880504204,-4.184596710205085,100.0,37.25882623685763,1.3344993678844046,10,-2.134998321533203,-2.8149986267089844,-7.367502212524414,-7.92500114440918,-6.0500030517578125,2,-0.03645764270017249,1.9355188029139594,74.94000244140625,1.884202410877055,73.37000274658203,3.02667236328125,73.94999694824219,-0.03645764270017249
5895,2006-10-26,75.9800033569336,76.31999969482422,74.7300033569336,75.16000366210938,7243500.0,0.00729156899817851,1.1200059000951137,1.4909002635594395,61.18050612171376,57.57336493041407,-2.6585575546806552,-2.8948538140879094,-5.9545884355189855,-7.9929261710689445,25.57114672679478,1.589996337890625,0.8979999503619496,2.6490024566650447,-0.20400661074741322,5.502011524077503,1.2224979229588229,4.075506990371267,-4.6509078277588,91.12281526515619,29.4474972876317,1.4265045337062277,10,-2.240001678466797,-2.920001983642578,-7.317502975463867,-8.475004196166992,-6.830001831054702,3,-0.04580156887576692,1.2181717297822168,75.43000030517578,1.9355188029139594,74.94000244140625,1.884202410877055,73.37000274658203,-0.04580156887576692
5896,2006-10-27,75.5199966430664,77.0,75.33999633789062,75.87000274658203,6809100.0,-0.006054312892119773,-3.676022436655133,-0.4268368704584151,58.71460283451584,57.70831985480945,-2.0539849588823387,-2.2351997267505226,-5.330622021743551,-7.476708176431259,25.703734527253353,1.660003662109375,0.8956533744828903,1.9894958496093693,-0.8911282817242494,4.870119980942988,0.5491837839425671,3.4298079152761716,-3.991264947265634,67.11103651258681,7.205164704430359,1.4403120656668085,10,-1.4399948120117188,-2.1199951171875,-6.019996643066406,-7.474996566772461,-6.459999084472656,4,-0.0481991466028836,1.1200059000951137,75.9800033569336,1.2181717297822168,75.43000030517578,1.9355188029139594,74.94000244140625,-0.0481991466028836
5897,2006-10-30,76.5,76.93000030517578,75.31999969482422,75.37000274658203,6577900.0,0.012976739943003857,-1.6178800265477393,-3.228507280495248,63.89166711943109,59.4379090413182,-2.677514194934389,-2.874264118762042,-6.144470229860332,-8.413391564416614,26.934514896233885,1.6100006103515625,0.7643611797029308,2.659499359130862,-0.08871689889724621,5.407715617158971,1.285391230116815,4.033607488144909,-4.64299220594728,79.83873696775046,20.05017292747094,1.374108129014052,10,-2.3349990844726562,-3.0999984741210938,-6.61250114440918,-8.454999923706055,-6.6100006103515625,0,-0.06196075638914422,-3.676022436655133,75.5199966430664,1.1200059000951137,75.9800033569336,1.2181717297822168,75.43000030517578,-0.06196075638914422
5898,2006-10-31,75.91000366210938,76.5,75.38999938964844,76.27999877929688,7526100.0,-0.007712370429942772,1.7407505086278352,-0.3274301030983519,61.84468608337531,60.31273325259457,-1.6110553456754388,-2.027503754696454,-5.382077564158763,-7.770771491884119,28.231808165711726,1.1100006103515625,0.7616117415281707,1.8405029296875028,-0.7875524849508366,4.468558344325842,0.5264752223683331,3.1545306370066726,-3.7444163356998246,51.982469171486855,-9.995441508335084,1.3140277073191684,10,-1.2700042724609375,-2.3700027465820312,-5.862504959106445,-7.86500358581543,-6.7100067138671875,1,-0.045975567445613263,-1.6178800265477393,76.5,-3.676022436655133,75.5199966430664,1.1200059000951137,75.9800033569336,-0.045975567445613263
5899,2006-11-01,75.27999877929688,76.08999633789062,74.56999969482422,76.0,6943800.0,-0.008299365728090091,2.3777932250517106,1.9459749257670735,55.77110922986758,60.19320408486185,-0.5882896537522697,-1.2812570790676858,-4.57473825006214,-7.079296713999639,28.315692395112585,1.5199966430664062,0.8352356476375036,1.0949981689453097,-1.532640731409714,3.7226370693003332,-0.21882128123219502,2.4088176191228143,-2.8243466924718916,29.218065650460744,-30.09785525852422,1.3138194501775087,11,-0.5349998474121094,-1.7399978637695312,-5.159999847412109,-7.23499870300293,-5.400001525878906,2,-0.05632303311003228,1.7407505086278352,75.91000366210938,-1.6178800265477393,76.5,-3.676022436655133,75.5199966430664,-0.05632303311003228
5900,2006-11-02,75.29000091552734,75.33000183105469,74.77999877929688,74.91000366210938,4830300.0,0.00013286578630000712,1.391322375731843,-0.5277730682829653,60.95237403229856,59.527333738612285,-0.27617596167002034,-1.3145522896144115,-4.422331530759621,-7.027945144872405,27.318411364789597,0.5500030517578125,1.106171397697807,1.077000427246091,-1.5867771524922887,3.7407780069844705,-0.2548883626230918,2.4088892171152736,-2.561687953911857,29.62967614323166,-30.655349995950974,1.3318887898691874,11,-0.5400009155273438,-1.75,-5.072502136230469,-7.245000839233398,-5.400001525878906,3,-0.07849652796179651,2.3777932250517106,75.27999877929688,1.7407505086278352,75.91000366210938,-1.6178800265477393,76.5,-0.07849652796179651
5901,2006-11-03,74.87000274658203,75.30999755859375,74.20999908447266,75.25,4867700.0,-0.00557840568253587,3.4000610360875867,-1.0,63.43613408238064,59.922044161993156,0.32190040746679927,-0.8715040156411931,-3.8346864690036284,-6.554959132127976,26.050031223225545,1.0999984741210938,1.2765174509481199,0.6140022277832031,-2.063706565274643,3.291711020841049,-0.7248521687457128,1.952856624312119,-1.8853885626634792,24.26482962896476,-38.5779842591171,1.3388543965289228,11,0.7349967956542969,-1.3300018310546875,-4.595001220703125,-6.825002670288086,-5.200004577636719,4,-0.07639910526067495,1.391322375731843,75.29000091552734,2.3777932250517106,75.27999877929688,1.7407505086278352,75.91000366210938,-0.07639910526067495
5902,2006-11-06,75.11000061035156,75.66000366210938,75.0,75.08999633789062,4064400.0,0.003205527647459405,-5.60013733119707,-0.052643202762663883,69.12442153282265,60.97922695920427,0.39635888725797486,-1.072780810116825,-3.914009547809343,-6.741472739904182,24.866283552876116,0.7900009155273438,1.3800306857887392,0.7944999694824162,-1.9045721554379043,3.4935720944027366,-0.555036092977744,2.1440360319425764,-1.8844632774681287,39.30136096350219,-27.608769370837038,1.3495360624601611,11,0.4949989318847656,-1.5699996948242188,-4.834999084472656,-6.875,-5.270004272460952,0,-0.08054856880035766,3.4000610360875867,74.87000274658203,1.391322375731843,75.29000091552734,2.3777932250517106,75.27999877929688,-0.08054856880035766
5903,2006-11-07,75.20999908447266,75.83999633789062,74.75,75.06999969482422,4908600.0,0.0013313603156503984,-1.7948667788254626,6.998474446987033,67.27717330551104,62.46585270465738,0.37848928107871416,-1.1132959393069939,-3.872714718661058,-6.776962812989993,23.873888599364886,1.089996337890625,1.2980869865738356,0.8204986572265653,-1.8921037103655607,3.5331010248186914,-0.5358025265694977,2.1767998410226284,-1.7579939915622305,53.19156707180975,-16.2677370275943,1.3563011837960655,11,0.3950004577636719,-1.5349998474121094,-4.789999008178711,-6.974998474121094,-5.159996032714844,1,-0.07073527136796032,-5.60013733119707,75.11000061035156,3.4000610360875867,74.87000274658203,1.391322375731843,75.29000091552734,-0.07073527136796032
5904,2006-11-08,74.76000213623047,75.18000030517578,73.72000122070312,74.68000030517578,6630600.0,-0.005983206404999053,2.1739173701756425,0.5714441416893733,60.72773186629308,62.41554445405508,0.8084717924308791,-0.5920551108401355,-3.2940564340834158,-6.247334427725519,23.183047824371133,1.4899978637695312,1.3582770300585736,0.3060016632080078,-2.3757139200310746,2.9877172464470902,-1.0348561284115334,1.646859454827549,-1.095117348894675,49.05675994702597,-20.160502975874664,1.3408577916195377,11,0.5999984741210938,-0.6800003051757812,-4.212501525878906,-5.995002746582031,-4.540000915527358,2,-0.07437138883244854,-1.7948667788254626,75.20999908447266,-5.60013733119707,75.11000061035156,3.4000610360875867,74.87000274658203,-0.07437138883244854
5905,2006-11-09,73.52999877929688,75.25,73.30000305175781,74.58000183105469,6898400.0,-0.016452692907796274,-1.5827868106993805,-13.124737745565517,47.46989147879672,61.166132081197404,1.8488171305054948,0.6259355838350444,-1.9360707481755384,-4.931429547100123,22.180678775426077,1.9499969482421875,1.2808414148585712,-0.8960018157958984,-3.6052721773089758,1.8132685457171789,-2.250636996552444,0.4586333649606473,3.470001220703125,9.05497383771574,-54.15760025963792,1.3546351807565404,11,1.5850028991699219,0.5500030517578125,-2.7824974060058594,-4.564998626708984,-3.4799957275390625,3,-0.04963962445905279,2.1739173701756425,74.76000213623047,-1.7948667788254626,75.20999908447266,-5.60013733119707,75.11000061035156,-0.04963962445905279
5906,2006-11-10,73.45999908447266,74.5999984741211,72.83999633789062,73.30000305175781,7988200.0,-0.000951988249507818,-2.2592346654045308,-0.15237673114091815,50.57763953256053,59.68679568265623,1.7834222270726912,0.7534679003394444,-1.7294934746514627,-4.784643549029482,21.552909301173926,1.7600021362304688,1.2382759780815746,-0.9780014038085909,-3.6668296543642356,1.7108268467470538,-2.3224155290864132,0.36641272146923143,3.4660009765624977,20.66675821940104,-39.017246756196094,1.3444141252778243,11,1.2099990844726562,0.6200027465820312,-1.7374992370605469,-3.520000457763672,-3.1599960327148438,4,-0.04859787284667716,-1.5827868106993805,73.52999877929688,2.1739173701756425,74.76000213623047,-1.7948667788254626,75.20999908447266,-0.04859787284667716
5907,2006-11-13,72.69999694824219,73.37999725341797,72.55999755859375,72.7699966430664,13579200.0,-0.010345795612609954,-3.685732970027248,-0.43750894091841114,33.95414063422248,56.587846188305924,2.1766004917419934,1.6176736000676044,-0.8505347884081118,-3.9420743759096126,21.970123600868458,0.9000015258789062,1.0449432269739987,-1.7515033721923885,-4.400295912404971,0.897289168020194,-3.0758996422986797,-0.42710710208609726,4.06256296386718,4.268275663152802,-49.68681823149245,1.3243962701062892,11,1.625,1.3800048828125,-0.9074974060058594,-2.759998321533203,-3.25,0,-0.041678114257061694,-2.2592346654045308,73.45999908447266,-1.5827868106993805,73.52999877929688,2.1739173701756425,74.76000213623047,-0.041678114257061694
5908,2006-11-14,73.13999938964844,73.33999633789062,71.9000015258789,72.58000183105469,10772600.0,0.006052303437089623,2.0000158947134183,-8.0,33.47766397932031,54.1107967160229,1.455402784166239,1.3533840486276603,-1.192062266520722,-4.295474250261535,23.175439203283865,1.4399948120117188,0.9034314687802265,-1.3790008544921903,-3.801344866754633,1.043343157770252,-2.5901728606234116,-0.16782884836096912,3.370406781249997,37.01487846482848,-10.656660408751883,1.2111720061312183,11,0.7299995422363281,0.94000244140625,-1.3474998474121094,-3.200000762939453,-3.9199981689453267,1,-0.04511899206038106,-3.685732970027248,72.69999694824219,-2.2592346654045308,73.45999908447266,-1.5827868106993805,73.52999877929688,-0.04511899206038106
5909,2006-11-15,73.61000061035156,74.01000213623047,72.94000244140625,73.3499984741211,7630300.0,0.006426049010463064,1.0188574677731634,0.464291553133515,32.70074456058674,50.971726774721574,0.8086370916936545,1.033230620265556,-1.531273391280763,-4.673983262240725,23.659511409749584,1.0699996948242188,0.6075563002090547,-0.9704998016357393,-3.2205110796092242,1.2795114763377455,-2.0955054406224747,0.154505837350996,2.531573188945316,51.04477204041987,8.503136375241304,1.125005638986739,11,0.2599983215332031,0.470001220703125,-1.8175010681152344,-3.670001983642578,-4.900001525878906,2,-0.04836296059061729,2.0000158947134183,73.13999938964844,-3.685732970027248,72.69999694824219,-2.2592346654045308,73.45999908447266,-0.04836296059061729
5910,2006-11-16,72.44000244140625,74.12999725341797,71.98999786376953,73.41000366210938,10712500.0,-0.015894554533949834,-1.2887567011823455,-3.730743272983362,29.629681957402582,47.21545431639068,1.7118697515341523,2.2716548308746525,-0.23622605940676067,-3.404476117539531,24.169370957823453,2.1399993896484375,0.32204104064211947,-2.1099979400634794,-4.461607486173861,0.24161160604690224,-3.2858027131186702,-0.9341931670082886,3.3622455760171874,20.00005651409744,-18.630928455019724,1.17580477305519,11,1.4299964904785156,1.6399993896484375,-0.6475028991699219,-2.5000038146972656,-3.75,3,-0.0306460677234075,1.0188574677731634,73.61000061035156,2.0000158947134183,73.13999938964844,-3.685732970027248,72.69999694824219,-0.0306460677234075
5911,2006-11-17,72.51000213623047,72.80000305175781,71.80000305175781,71.9000015258789,7758100.0,0.000966312706585537,-1.4691432446688268,-0.6288658172093755,20.0000229455422,41.757187806692855,1.4213712238286433,2.2010941952594862,-0.16488972825248993,-3.3729108564545527,24.179628477899044,1.0,0.1406763577071075,-1.9679985046386719,-4.47968612727982,0.5436891180024759,-3.2238423159592458,-0.712154693318098,2.980066161869402,30.472139542955563,-2.8246315907504247,1.2558438113205703,11,1.30999755859375,1.5699996948242188,-0.7175025939941406,-2.5700035095214844,-4.0500030517578125,4,-0.03392634135978723,-1.2887567011823455,72.44000244140625,1.0188574677731634,73.61000061035156,2.0000158947134183,73.13999938964844,-0.03392634135978723
5912,2006-11-20,72.91999816894531,73.4800033569336,72.0,72.02999877929688,8522200.0,0.005654337617375216,-2.11580655005702,1.4590139330114815,26.893315849798825,37.27009253383594,0.7465632663968762,1.850534218220588,-0.43747717385616625,-3.6964486089207185,23.974850201295123,1.4800033569335938,-0.10565120817631168,-1.5355022430419893,-4.096559469349032,1.025554983265053,-2.8160308561955105,-0.25497362988846817,2.201063604520357,48.06857958657092,16.427576913075058,1.2805286131535216,11,0.6050033569335938,1.160003662109375,-1.0599994659423828,-2.979999542236328,-4.379997253417969,0,-0.03592972000790984,-1.4691432446688268,72.51000213623047,-1.2887567011823455,72.44000244140625,1.0188574677731634,73.61000061035156,-0.03592972000790984
5913,2006-11-21,72.9800033569336,73.30000305175781,72.37999725341797,73.19999694824219,6505100.0,0.0008228906952145731,3.380919510998892,-0.24718397997496871,30.50851841075874,33.91240214988768,0.37656750214860324,1.724582186915839,-0.3845905217043821,-3.670844655180801,22.82352123736244,0.9200057983398438,-0.36208883931141145,-1.3774971008300838,-4.009510001750201,1.254515800090033,-2.6935035512901493,-0.06149065037001833,1.80895254436129,50.6439159520231,17.924097883753824,1.3160064504600584,11,0.5449981689453125,1.0999984741210938,-0.8975048065185547,-3.0400047302246094,-4.670005798339844,1,-0.04836950186788436,-2.11580655005702,72.91999816894531,-1.4691432446688268,72.51000213623047,-1.2887567011823455,72.44000244140625,-0.04836950186788436
5914,2006-11-22,72.68000030517578,73.29000091552734,72.58000183105469,73.19999694824219,4906300.0,-0.004110756891727574,1.028555547078506,2.363689960117912,28.91761243184081,31.851037811337022,0.39168377061236015,1.905705184696501,0.027468341789131046,-3.295049408192426,21.609973025586893,0.7099990844726562,-0.7211687142920766,-1.5400001525878935,-4.222936972944922,1.1429366677691348,-2.8814685627664005,-0.19853174240938642,1.810060311165401,37.7682164526829,4.465119022891756,1.3414684101785133,11,0.5200004577636719,1.4850006103515625,-0.4500007629394531,-2.740001678466797,-4.279998779296889,2,-0.04760593106693034,3.380919510998892,72.9800033569336,-2.11580655005702,72.91999816894531,-1.4691432446688268,72.51000213623047,-0.04760593106693034
5915,2006-11-24,72.5,72.98999786376953,72.22000122070312,72.31999969482422,1836200.0,-0.0024766139848648727,-3.0526432027626638,-0.3461566676937072,30.084025855292936,29.573969624973955,0.45842177366127146,1.909527246492317,0.3062033196906384,-3.034743950099511,19.971458691582388,0.7699966430664062,-1.089850068614112,-1.5460002899169893,-4.199557291616983,1.1075567117830047,-2.8727787907669864,-0.2192217890669923,1.721054859882841,41.66647744560652,6.9218450447642965,1.3267785008499995,11,0.4650001525878906,1.9000015258789062,-0.19750022888183594,-2.5600013732910156,-1.1699981689453125,4,-0.05227587469692885,1.028555547078506,72.68000030517578,3.380919510998892,72.9800033569336,-2.11580655005702,72.91999816894531,-0.05227587469692885
5916,2006-11-27,71.87999725341797,72.48999786376953,71.51000213623047,72.16000366210938,5007400.0,-0.008551762021821174,1.0851088006363274,-1.555588522019243,24.48658349473959,28.52201883169808,0.9283585302529502,2.3640545121527623,1.013324462142151,-2.3444113525690966,18.118663726618546,0.9899978637695312,-1.398527158319311,-1.9840030670166016,-4.71020755188411,0.7422014178509073,-3.347105309450356,-0.6209008245828471,2.098952425652371,18.781466391956997,-14.751158874309354,1.3631022424337544,11,0.94000244140625,2.3750038146972656,0.3750038146972656,-1.9399986267089844,-0.37999725341796875,0,-0.04437945094467888,-3.0526432027626638,72.5,1.028555547078506,72.68000030517578,3.380919510998892,72.9800033569336,-0.04437945094467888
5917,2006-11-28,71.76000213623047,72.30999755859375,71.44000244140625,71.5999984741211,7219000.0,-0.0016693812155341714,-2.6250119210350635,-0.5714285714285714,22.83469580972428,27.339466812854077,1.0068769565964857,2.2247999973165093,1.2211620161772032,-2.1612553158455796,16.20687148748387,0.8699951171875,-1.505150882360283,-1.8669982910156193,-4.448627389259343,0.7146308072281045,-3.157812840137481,-0.5761837418937574,1.9226738376990795,17.204279022453385,-13.269839179564329,1.2908145491218588,11,1.0249977111816406,2.4599990844726562,0.5799980163574219,-1.8200035095214844,-0.8300018310546875,1,-0.04598666323187994,1.0851088006363274,71.87999725341797,-3.0526432027626638,72.5,1.028555547078506,72.68000030517578,-0.04598666323187994
5918,2006-11-29,72.41999816894531,72.5199966430664,71.7300033569336,71.9000015258789,5794400.0,0.0091972688554538,1.1944453274840787,3.249904634751097,32.164618013032765,27.27989719645919,0.26150861641507106,1.3596452285307805,0.6684826754213589,-2.7569644487750082,14.111226193542642,0.7899932861328125,-1.633177313865204,-1.0325019836425753,-3.42958730010065,1.3645833328154993,-2.2310446418716054,0.16604067458645488,0.948703510430974,52.97278572106086,23.822749974445546,1.1985426582290357,11,0.3650016784667969,1.8000030517578125,-0.04499626159667969,-2.479999542236328,-1.1500015258789062,2,-0.05357632355038866,-2.6250119210350635,71.76000213623047,1.0851088006363274,71.87999725341797,-3.0526432027626638,72.5,-0.05357632355038866
5919,2006-11-30,71.04000091552734,72.33999633789062,70.68000030517578,72.16999816894531,10620400.0,-0.019055472083810865,1.2585078500064877,-2.1730856698504923,31.445616963409606,27.481667752682196,1.3841743768888648,2.5357128881881152,2.09264934397126,-1.3218086550796215,13.112246134785346,1.7399978637695312,-1.6000193096684967,-2.2004993438720675,-4.666056089464831,0.26505740172069636,-3.4332777166684565,-0.9677209710756784,2.058682870533133,15.584458477554364,-15.44208458791249,1.2327783727963846,11,1.0400009155273438,2.799999237060547,1.7900009155273438,-0.845001220703125,0.0,3,-0.03842910081293216,1.1944453274840787,72.41999816894531,-2.6250119210350635,71.76000213623047,1.0851088006363274,71.87999725341797,-0.03842910081293216
5920,2006-12-01,69.37999725341797,71.0,68.87999725341797,70.80999755859375,16212600.0,-0.023367168365935997,1.342537756964437,1.2654900716354627,25.42168475353388,28.084074620236823,2.865842927152542,3.9318395342258725,3.745238691903822,0.3920845561533923,12.43022516806988,2.160003662109375,-1.6447307114840868,-3.5650028228759822,-6.387160682150963,-0.7428449636010015,-4.97608175251348,-2.1539238932384848,3.3316971757009526,13.736266039547099,-17.83234357350384,1.4110789296374922,12,1.8000030517578125,3.5600013732910156,3.5750045776367188,0.81500244140625,2.5300064086914062,4,-0.014125047078908604,1.2585078500064877,71.04000091552734,1.1944453274840787,72.41999816894531,-2.6250119210350635,71.76000213623047,-0.014125047078908604
5921,2006-12-04,69.15000152587889,69.5,68.69999694824219,68.94999694824219,11247100.0,-0.003315014941539851,-1.2857080576778455,-0.13986331115651,27.155746743268253,28.113233608400094,2.8710182786059164,3.911900304939664,4.00110122789566,0.6849194866930901,12.36562654987274,0.8000030517578125,-1.742239390360382,-3.5089984893798913,-6.650978729408365,-0.3670182493514176,-5.079988609394121,-1.9380083693656616,3.189994812011733,11.780225486573292,-22.281602411635205,1.570990120014234,12,1.849998474121108,3.6999969482422017,4.250000000000014,1.4899978637695455,4.119995117187514,0,0.0315256725534554,1.342537756964437,69.37999725341797,1.2585078500064877,71.04000091552734,1.1944453274840787,72.41999816894531,0.0315256725534554
5922,2006-12-05,69.05999755859375,69.40000152587889,68.5,69.34999847412111,9512300.0,-0.001301575781621045,3.615309376161769,-1.4499713904255032,22.506719421235218,27.22414483178637,2.6327630815824534,3.7159313552699444,4.105820894233844,0.8579958857995962,12.099636246206721,0.900001525878892,-1.7252546658101124,-3.2965023040771513,-6.605420941434332,0.012416333280029335,-4.950961622755742,-1.642042985398561,2.5519989013671847,13.93029915981697,-18.941805610971755,1.6544593186785896,12,1.8350028991699219,3.6550025939941406,4.680004119873047,2.2450027465820312,4.44000244140625,1,0.03533163231487291,-1.2857080576778455,69.15000152587889,1.342537756964437,69.37999725341797,1.2585078500064877,71.04000091552734,0.03533163231487291
5923,2006-12-06,69.88999938964844,69.98999786376953,69.18000030517578,69.90000152587889,10415500.0,0.012018561546436102,7.52652290888648,0.03449001604793542,26.092533390864332,26.91024716056676,1.4732804902715912,2.600249148902023,3.3156347241313853,0.11338318784478929,11.859610050066854,0.9300003051757812,-1.644967116821121,-2.20050048828125,-5.396996070799744,0.9959950942372444,-3.79874827954049,-0.6022526970220099,1.099597778320316,36.19793529313593,5.392206325368438,1.5982477912592457,12,0.8549995422363281,2.6100006103515625,3.8925018310546875,1.8549995422363281,4.040000915527344,2,0.014880539771207735,3.615309376161769,69.05999755859375,-1.2857080576778455,69.15000152587889,1.342537756964437,69.37999725341797,0.014880539771207735
5924,2006-12-07,69.19999694824219,69.95999908447266,68.84999847412111,69.94000244140625,9404300.0,-0.00987269205082364,1.8461598654094085,73.98474446997544,27.808190830934777,26.657376602304744,1.807846124840097,3.0064972340420866,3.993445159861949,0.8916967918188874,12.709396374364395,1.1100006103515483,-1.6852645768508836,-2.6125026702880803,-5.798544796350882,0.5735394557747213,-4.205523733319481,-1.0194816072566795,1.2916807861328152,27.9998779296875,-4.000326166315041,1.5930210630313988,12,1.3100013732910156,3.095001220703125,4.890003204345703,2.595001220703125,4.4900054931640625,3,0.029913291706825662,7.52652290888648,69.88999938964844,3.615309376161769,69.05999755859375,-1.2857080576778455,69.15000152587889,0.029913291706825662
5925,2006-12-08,69.87999725341797,70.44999694824219,68.90000152587889,69.0,9604200.0,0.009826594438788527,-1.8703773038422193,-1.1891766501020682,33.375450915334014,27.64502853792635,0.8013894123942578,2.149218961870403,3.3279233946114744,0.29879089751733545,13.79819947866639,1.5499954223632955,-1.774007415814225,-1.750002288818365,-4.9399616188662065,1.4399570412294764,-3.344981953842293,-0.1550226237944372,-1.3799972534179688,70.76920067295278,36.98218403622846,1.594979665023921,12,0.6300010681152344,2.2900009155273438,4.262502670288086,1.9150009155273438,4.370002746582031,4,0.01659993857616593,1.8461598654094085,69.19999694824219,7.52652290888648,69.88999938964844,3.615309376161769,69.05999755859375,0.01659993857616593
5926,2006-12-11,69.88999938964844,70.44999694824219,69.48000335693361,69.93000030517578,5945500.0,0.0001431330369718875,-1.2558174608103607,-0.04545572769912348,29.826931829264325,28.421943651208572,0.5357614942701048,1.9584593584235677,3.333459436289246,0.38704449919296735,15.267634607560666,0.9699935913085795,-1.8386979951319233,-1.561500167846674,-4.719670851555335,1.5966705158619874,-3.1405855097009976,0.017585174007649584,-1.350999450683588,71.2821315387926,37.67812649993847,1.5790853418543278,12,0.6199989318847656,2.279998779296875,4.255001068115234,1.904998779296875,5.959999084472656,0,0.02890262255117615,-1.8703773038422193,69.87999725341797,1.8461598654094085,69.19999694824219,7.52652290888648,69.88999938964844,0.02890262255117615
5927,2006-12-12,69.66999816894531,69.93000030517578,69.09999847412111,69.77999877929689,5800100.0,-0.003147821185067956,3.0487532564197295,2.7499523173759037,28.42240752474578,28.006142485843352,0.47843024066372664,2.044652050658584,3.606415270279868,0.6694128778421629,16.664102085521918,0.8300018310546733,-1.9278142378576177,-1.6300014495849666,-4.826468468124432,1.5664655689544986,-3.2282349588546992,-0.031767940315234,-1.0927782897949214,51.25002980235037,18.98348105252107,1.5982335092697317,12,0.75,2.5,4.902502059936523,2.160003662109375,4.930000305175781,1,0.05167214825226951,-1.2558174608103607,69.88999938964844,-1.8703773038422193,69.87999725341797,1.8461598654094085,69.19999694824219,0.05167214825226951
5928,2006-12-13,69.83999633789061,70.37000274658203,69.15000152587889,69.70999908447266,7305600.0,0.0024400484198816574,1.0504048673843178,-1.1817866555691452,31.167084731802404,27.97519446010922,-0.10731329257997402,1.702012866359368,3.459233898230721,0.5519071950362644,17.42291044390563,1.2200012207031392,-1.928202119609253,-1.2950031280517749,-4.431684782874541,1.8416785267709912,-2.863343955463165,0.27333769935961527,-1.2253209173583883,61.87492549412175,29.052461305083895,1.5683408274113837,12,-0.08999633789061079,2.3300018310547017,4.732503890991225,1.9900054931640767,5.300003051757827,2,0.052405553465410426,3.0487532564197295,69.66999816894531,-1.2558174608103607,69.88999938964844,-1.8703773038422193,69.87999725341797,0.052405553465410426
5929,2006-12-14,70.05000305175781,70.66999816894531,69.91999816894531,70.02999877929689,8274600.0,0.003006969142025362,-5.249856952126645,0.15388227008618016,33.817737266885445,28.908089183814948,-0.5280494568814902,1.2771029432775265,3.2220845396215907,0.38081861203633594,18.714531392403792,0.8300018310547017,-1.9119498683099323,-0.90699653625488,-3.8503949834741036,2.0364019109643436,-2.378695759864499,0.5647026873547389,-1.3986212006713856,64.97196084432154,31.89392962711296,1.4716992236096142,12,-0.46500396728515625,1.8249969482421875,4.589996337890625,1.8199958801269531,4.799995422363281,3,0.0553889662296112,1.0504048673843178,69.83999633789061,3.0487532564197295,69.66999816894531,-1.2558174608103607,69.88999938964844,0.0553889662296112
5930,2006-12-15,70.22000122070311,71.98999786376953,70.12000274658203,71.79000091552734,15899700.0,0.0024268117278980483,-1.1129928404246607,-78.48321891691383,38.342728986223044,30.151087210809926,-0.6329207515123869,0.9826407665569548,2.9696206869718793,0.2227007043339455,18.888864050024427,1.9399948120117188,-2.0255913731031683,-0.6259983062744254,-3.5005517214728314,2.2485551089239806,-2.0632750138736213,0.8112784013247705,-1.4878747169023256,38.754428481670175,3.708195784386426,1.4372767075992021,12,0.024997711181654836,1.6549987792968892,4.500000000000014,1.9049987792968892,1.2799987792968892,4,0.04941613728824712,-5.249856952126645,70.05000305175781,1.0504048673843178,69.83999633789061,3.0487532564197295,69.66999816894531,0.04941613728824712
5931,2006-12-18,70.05000305175781,70.83999633789062,69.84999847412111,70.20999908447266,5187200.0,-0.002420936570635912,-2.5356739009006612,0.10190832090114252,38.075329835377545,31.880932812381296,-0.3596530251131185,1.0107122359190015,3.076688857426234,0.4089804025366277,19.01173874419804,0.989997863769517,-2.0459311850260065,-0.6729965209960938,-3.456846497297107,2.1108534553049196,-2.0649215091466004,0.7189284671544129,-1.122404266358899,32.872137656481485,-4.2479428829256705,1.3919249881505067,12,0.3699951171875,1.4999961853027344,4.54749870300293,2.0749969482421875,-0.08000183105470171,0,0.059957127270057864,-1.1129928404246607,70.22000122070311,-5.249856952126645,70.05000305175781,1.0504048673843178,69.83999633789061,0.059957127270057864
5932,2006-12-19,70.30000305175781,70.5,69.47000122070311,69.77999877929689,6028700.0,0.0035688792163974803,1.2391322375732152,-3.250107291020845,34.3195853949221,32.79504970172105,-0.46406160079376946,0.5843232652980248,2.7682679413279914,0.1802340495120518,19.865351863031975,1.0299987792968892,-1.8363537693244751,-0.2919967651367159,-2.8802517263238343,2.2962581960504025,-1.586124245730275,1.0021307154568433,-1.1886603216566556,40.493063689408324,5.156074038583206,1.294127480593559,12,0.1199951171875,1.0149955749511719,4.0749969482421875,1.8249969482421875,0.029998779296875,1,0.0789472998781684,-2.5356739009006612,70.05000305175781,-1.1129928404246607,70.22000122070311,-5.249856952126645,70.05000305175781,0.0789472998781684
5933,2006-12-20,69.44999694824219,70.4000015258789,69.37000274658203,70.37000274658203,5222500.0,-0.012091124702936606,1.102031124709033,-1.7692273834326608,37.23917161922693,33.84293645597573,0.3542160588759913,1.2187989488244284,3.5548965085826154,1.0365478617630686,20.79310891537824,1.029998779296875,-1.6516614006148984,-0.9655025482177706,-3.3407749499710775,1.4097698535355363,-2.153138749094424,0.22213365265888285,-0.16593491012092443,3.0532194940129527,-33.3455102294323,1.1876362008766528,12,0.9950027465820312,1.8650016784667969,4.75250244140625,2.6750030517578125,0.9200057983398438,2,0.07415409290394881,1.2391322375732152,70.30000305175781,-2.5356739009006612,70.05000305175781,-1.1129928404246607,70.22000122070311,0.07415409290394881
5934,2006-12-21,69.22000122070311,69.77999877929689,68.87999725341797,69.30000305175781,5000100.0,-0.0033116736882001785,-1.3683946353999732,0.08695796395964625,48.33337836785346,35.50492839514456,0.6563723715738661,1.2398576351959605,3.7259173502607155,1.265989443517995,21.906450412203792,0.9000015258789205,-1.4212687921042004,-1.0224983215332202,-3.1990135323307527,1.1540168892643123,-2.1107559269319864,0.06575928386554608,2.7699966430664205,10.932601304110584,-27.162379841896126,1.088257605398767,12,1.2149963378906392,2.0949974060058736,4.754999160766616,2.904998779296889,0.26999664306642046,3,0.08552438694807063,1.102031124709033,69.44999694824219,1.2391322375732152,70.30000305175781,-2.5356739009006612,70.05000305175781,0.08552438694807063
5935,2006-12-22,68.70999908447266,69.26999664306639,68.59999847412111,69.0,4453500.0,-0.007367843502405491,-1.6274327942914766,3.6249284760626788,45.66928187814647,37.26518951168702,1.0984730973308672,1.5297975713712049,4.149815043188113,1.7611295096501465,22.848417111089454,0.6699981689452841,-1.2800679853507262,-1.3430004119873047,-3.3448854019912346,0.6588845780166253,-2.3439429069892697,-0.3420579169853397,3.217798767089846,4.910746216803835,-35.00456535930922,1.000942495001963,12,1.5849990844726562,2.604999542236328,5.26500129699707,3.4150009155273438,0.7399978637695312,4,0.08936107511950153,-1.3683946353999732,69.22000122070311,1.102031124709033,69.44999694824219,1.2391322375732152,70.30000305175781,0.08936107511950153
5936,2006-12-26,68.69000244140625,69.12999725341797,68.25,68.70999908447266,2976800.0,-0.0002910295929683393,1.0465219435597626,0.06895372392202258,46.30744115783829,39.252415470919516,1.0396831027609892,1.3687297092587016,4.109746427060998,1.7636018237710687,23.36772134844771,0.8799972534179688,-1.1121658869587634,-1.2034973144531307,-3.0979139590521925,0.6909193301459311,-2.1507056367526616,-0.2562889921535998,3.1046834350585897,19.5556640625,-22.669761127994533,0.947208322299534,12,1.4299964904785156,2.174999237060547,5.284997940063477,3.43499755859375,1.1499938964843608,1,0.04090839217818809,-1.6274327942914766,68.70999908447266,-1.3683946353999732,69.22000122070311,1.102031124709033,69.44999694824219,0.04090839217818809
5937,2006-12-27,68.45999908447266,69.22000122070311,68.26000213623047,69.0,4373600.0,-0.0033484255169417,-1.04256251674009,27.00457840518886,33.786886125090504,39.543504514618206,1.2069183900526639,1.4111809471106653,4.301241437354236,2.008575465934115,23.824822543484185,0.959999084472642,-1.0349768567615172,-1.268500518798831,-3.049893264447789,0.512892226850127,-2.15919689162331,-0.37780414597435197,3.1220056394042928,9.767392345771011,-31.848166440495373,0.8906963728244767,12,1.6599998474121094,2.4050025939941406,5.490001678466797,3.6650009155273438,1.200004577636733,2,0.022056706929943992,1.0465219435597626,68.69000244140625,-1.6274327942914766,68.70999908447266,-1.3683946353999732,69.22000122070311,0.022056706929943992
5938,2006-12-28,68.54000091552734,68.61000061035156,67.87999725341797,68.30999755859375,5320200.0,0.0011685923477149363,2.9459348000907273,-0.4259314203365405,41.31586608442497,40.37662993878926,1.0316037930551687,1.0810198502213808,4.2034991790644085,1.958850855733914,24.639385800708823,0.7300033569335938,-0.932484022052833,-0.9944988250732365,-2.3313534374974267,0.34235578735095373,-1.6629261312853316,-0.3260715188611414,2.842083524916987,34.73700695077412,-8.245551903686014,0.6684273062120979,12,1.3949966430664062,2.049999237060547,5.262500762939453,3.5849990844726562,1.4599990844726562,3,0.026116149571305813,-1.04256251674009,68.45999908447266,1.0465219435597626,68.69000244140625,-1.6274327942914766,68.70999908447266,0.026116149571305813
5939,2006-12-29,68.30999755859375,68.87000274658203,68.05999755859375,68.08000183105469,5650200.0,-0.003355753630891578,-4.999943486860695,0.9999668292035692,26.5672647935629,39.068245028493685,1.1050374778776302,1.1552413949689253,4.393703425091431,2.231673529417762,24.591878820098945,0.8100051879882812,-0.8010755060555397,-1.0880020141601534,-2.331878137599702,0.15587410927939516,-1.7099400758799277,-0.4660639524403791,2.7919199068884666,30.935287337395344,-8.179981569431689,0.6219380617197768,12,1.0499992370605469,2.2750015258789062,5.492504119873047,3.81500244140625,1.4700012207031392,4,0.030156715877808216,2.9459348000907273,68.54000091552734,-1.04256251674009,68.45999908447266,1.0465219435597626,68.69000244140625,0.030156715877808216
5940,2007-01-03,68.40000152587889,69.48000335693361,67.84999847412111,68.43000030517578,12908400.0,0.0013175811814067906,-1.8849519282705705,-0.13043189809599492,28.28001307890223,37.97987649999642,0.8154725035122112,1.0414498701046284,4.242526035349101,2.1812954649452934,23.234184567662247,1.6300048828125,-0.7092501422264519,-0.9489982604980582,-2.2706390697686203,0.3726425487725038,-1.6098186651333322,-0.2881778558627843,2.444162322638178,33.742417434282686,-1.2500944551103501,0.6608204046352794,1,0.7749977111816548,2.0199966430664205,5.282499313354506,4.059997558593764,0.6500015258789205,2,0.015935618619514758,-4.999943486860695,68.30999755859375,2.9459348000907273,68.54000091552734,-1.04256251674009,68.45999908447266,0.015935618619514758
5941,2007-01-04,71.33000183105469,71.87000274658203,68.97000122070311,69.48000335693361,16000900.0,0.042836260815977356,-1.0209050526746617,-61.66912512713206,63.51791288097185,41.22413510955751,-2.1387814127110687,-1.8096373964555141,1.2551239715764666,-0.685731071526348,21.78304560214353,3.470001220703139,-0.5848966775203905,1.872002029418951,0.2862671167300448,3.457736942107857,1.079134573074498,2.664869485763404,-3.4800033569335795,86.56715568123585,51.41566461766377,0.7928674563444523,1,-1.470001220703125,-1.1450042724609375,2.352499008178711,1.3999977111816406,-2.8400039672851562,3,-0.02635643957034095,-1.8849519282705705,68.40000152587889,-4.999943486860695,68.30999755859375,2.9459348000907273,68.54000091552734,-0.02635643957034095
5942,2007-01-05,71.5,72.08000183105469,71.01000213623047,71.33999633789062,10462000.0,0.0023832632073661486,-1.6097806062636075,0.0864885373407627,63.517912880971934,44.1439952497514,-2.3698770480791183,-1.8840608119572266,1.0472137450065162,-0.7829843386127493,20.201379802670704,1.0699996948242188,-0.5145002016666353,1.9200000762939453,0.10440588953464669,3.735594263053244,1.012202982914289,2.8277971696736017,-3.650001525878892,86.28838366986207,52.26517691040672,0.9077970933796498,1,-1.5349998474121094,-1.31500244140625,2.0375003814697266,1.375,-2.6999969482421875,4,-0.023216834435096367,-1.0209050526746617,71.33000183105469,-1.8849519282705705,68.40000152587889,-4.999943486860695,68.30999755859375,-0.023216834435096367
5943,2007-01-08,70.93000030517578,71.88999938964844,70.79000091552734,71.62999725341797,6747100.0,-0.007972023703835207,-1.2449046321525885,-4.374880793438871,56.769201696305885,45.08130895291278,-1.752114618903562,-1.2987389722879925,1.5212827451641289,-0.13147908076226145,19.12874860828129,1.0999984741210938,-0.4399625505772349,1.2980003356933594,-0.6120912552817828,3.2080919266685015,0.3429545402057812,2.2530461311809376,-2.9108016967773267,72.81322427335928,40.940734420256476,0.9550457954875715,1,-0.9650001525878906,-0.7450027465820312,2.572500228881836,2.1399993896484375,-2.1299972534179688,0,-0.017904929333177,-1.6097806062636075,71.5,-1.0209050526746617,71.33000183105469,-1.8849519282705705,68.40000152587889,-0.017904929333177
5944,2007-01-09,71.2699966430664,71.68000030517578,70.66999816894531,71.16999816894531,7165200.0,0.004793406688676116,1.1956429797573536,-0.14285558583106267,57.871023310239394,46.4370580009231,-1.9788340035208734,-1.5554536487041872,1.0715321041752475,-0.38716533293450084,17.766876811288935,1.0100021362304688,-0.3488093862333841,1.5344966888427791,-0.4974740172025065,3.5664673948880647,0.5185113358201363,2.550482041865422,-3.088365905761705,80.85095637901641,47.7897753088109,1.0159853530226408,1,-1.3049964904785156,-1.1749992370605469,2.232503890991211,1.8800048828125,-2.989997863769517,1,-0.017819513159608946,-1.2449046321525885,70.93000030517578,-1.6097806062636075,71.5,-1.0209050526746617,71.33000183105469,-0.017819513159608946
5945,2007-01-10,71.04000091552734,71.23999786376953,70.69999694824219,70.9000015258789,5780600.0,-0.003227104509221812,1.0000282573681087,1.4000152590218966,57.355106760456394,47.664576401214006,-1.5461657521232155,-1.3007896498656493,1.1691071072082764,-0.08803074855842397,16.873334241099545,0.5699996948242188,-0.2273684569763077,1.2465007781982393,-0.8674061249620735,3.360407681358552,0.18954732661808293,2.3034542297783958,-2.7024353344726393,66.55946265522519,32.091577216309034,1.0569534515801544,1,-1.0750007629394531,-1.0750007629394531,1.9200000762939453,2.1100006103515625,-4.309997558593736,2,-0.017736516328718865,1.1956429797573536,71.2699966430664,-1.2449046321525885,70.93000030517578,-1.6097806062636075,71.5,-0.017736516328718865
5946,2007-01-11,71.91000366210938,72.20999908447266,70.73999786376953,71.16000366210938,6872600.0,0.012246660126265185,1.1777943553400472,5.35716621253406,60.95237600946667,50.682964166144686,-2.1360004929432534,-2.1204141293236916,0.18889257571333928,-0.8880834805660811,16.189189138281378,1.470001220703125,-0.14670897261460425,2.0155033111572322,-0.3011238005135368,4.332130422828001,0.8571897553218548,3.1738168669926097,-3.4227406310546655,80.51978934956973,44.880208386343035,1.1583135558353819,1,-1.8800048828125,-1.8800048828125,0.1499958038330078,1.0299949645996094,-5.560005187988267,3,-0.03977194360592906,1.0000282573681087,71.04000091552734,1.1956429797573536,71.2699966430664,-1.2449046321525885,70.93000030517578,-0.03977194360592906
5947,2007-01-12,73.2699966430664,73.56999969482422,72.0,72.0199966430664,10115000.0,0.018912430978968775,-1.4341207224896795,1.6666666666666667,74.300274211944,54.3478984025357,-3.064173114872034,-3.369638884960395,-1.2993745520505229,-2.1757351860031378,15.518365621275986,1.6599960327148438,0.038963654476887655,3.1954963684082003,0.4353403805707501,5.9556523562456505,1.815418374489468,4.5755743623269325,-4.5593694488066205,89.65507262390526,47.832485581465676,1.3800779939187253,1,-2.55999755859375,-2.55999755859375,-1.3449974060058594,-0.4199981689453125,-5.859992980957017,4,-0.0652381465578955,1.1777943553400472,71.91000366210938,1.0000282573681087,71.04000091552734,1.1956429797573536,71.2699966430664,-0.0652381465578955
5948,2007-01-16,73.5,73.58000183105469,72.7699966430664,73.4000015258789,5465400.0,0.003139120615141433,5.230757944775375,0.079998779296875,77.22645322482654,59.976697117120544,-2.812359912492468,-3.490336302616697,-1.6386038763292277,-2.3265353146748566,15.318427278808283,0.8100051879882812,0.2516594742603644,3.242499542236331,0.09032518664250233,6.39467389783016,1.6664123644394238,4.818586720033238,-4.400623005695053,97.25079964343767,49.392564514683286,1.5760871777969117,1,-2.7849998474121094,-2.7849998474121094,-1.6949996948242188,-0.75,-6.760002136230469,1,-0.06394553671077807,-1.4341207224896795,73.2699966430664,1.1777943553400472,71.91000366210938,1.0000282573681087,71.04000091552734,-0.06394553671077807
5949,2007-01-17,73.93000030517578,74.08000183105469,73.19999694824219,73.5,6535100.0,0.005850344288105935,1.4109611947785918,4.300068665598535,83.54757094945771,66.11753688051559,-2.638827836835489,-3.810098630077192,-2.1547754628648192,-2.6697166756008244,15.542040208221591,0.8800048828125,0.5881254187107032,3.4784999847412053,-0.0722878024145075,7.029287771896918,1.7031060911633489,5.253893878319062,-4.38256082719586,95.56209144425584,40.52510451160706,1.7753938935778588,1,-2.404998779296875,-2.9650001525878906,-2.3075008392333984,-1.1800003051757812,-7.699996948242173,2,-0.06938992604141547,5.230757944775375,73.5,-1.4341207224896795,73.2699966430664,1.1777943553400472,71.91000366210938,-0.06938992604141547
5950,2007-01-18,73.69000244140625,74.3499984741211,73.36000061035156,74.0999984741211,7544100.0,-0.0032462851721742902,1.1758289666736532,-0.9534784691542024,81.25,68.08776878262984,-1.7539799152257842,-3.474971415160965,-2.0058367898304823,-2.352675015877594,17.13091636182008,0.9899978637695312,0.9004268889395775,3.0650020599365178,-0.7661913723889455,6.896195492261981,1.1494053437737932,4.980598776099242,-3.5986554810573637,81.71756451169769,21.27568251773885,1.915596716162731,1,-1.1800041198730469,-2.5900039672851562,-2.287504196166992,-0.94000244140625,-7.4900054931640625,3,-0.07341570746195947,1.4109611947785918,73.93000030517578,5.230757944775375,73.5,-1.4341207224896795,73.2699966430664,-0.07341570746195947
5951,2007-01-19,74.25,74.55999755859375,73.75,73.94000244140625,6791700.0,0.007599369521517296,-1.34781070322866,-0.7560989225702004,84.75393124747556,70.44732637890802,-2.07435778226413,-3.904361107808654,-2.638723894024025,-2.8282371695868846,18.626389161869476,0.8699951171875,1.3401111484569839,3.414999771118161,-0.7309864016417436,7.560985943878066,1.3420066847382088,5.487992857498114,-3.5624418277230063,87.89070881911165,20.16975171871036,2.0729930863799497,1,-1.6350021362304688,-3.045001983642578,-2.910001754760742,-1.5,-10.0,4,-0.10127941606823421,1.1758289666736532,73.69000244140625,1.4109611947785918,73.93000030517578,5.230757944775375,73.5,-0.10127941606823421
5952,2007-01-22,75.8499984741211,76.94999694824219,75.51000213623047,75.75,16810600.0,0.02154880099826384,-3.9655489930413963,0.3225782634376846,87.1066210813147,73.8181507550201,-3.3440844313178673,-5.341089333114468,-4.30225964841307,-4.3401855884741,20.277056480885282,2.6999969482421875,1.8566561744020476,4.737498474121097,0.036489190591211695,9.438507757650981,2.386993832356154,7.088003115886039,-4.542850000033425,73.68424895187093,1.7170578081653218,2.3505046417649447,1,-2.0400009155273438,-3.450000762939453,-4.510000228881836,-3.0999984741210938,-11.589996337890625,0,-0.12524720093753527,-1.34781070322866,74.25,1.1758289666736532,73.69000244140625,1.4109611947785918,73.93000030517578,-0.12524720093753527
5953,2007-01-23,74.5999984741211,75.8499984741211,74.3499984741211,75.23999786376953,11220700.0,-0.01647989486020207,-1.6315803563063003,-6.4000915541313805,78.93288020152293,76.15835707627383,-1.6972301800704912,-3.8846496835804913,-3.1348557818914458,-3.0203260984735607,21.51488492538096,1.5,1.9644023681833716,3.2299983978271456,-1.6484218117829528,8.108418607437244,0.7907882930220893,5.669208502632202,-2.2771372746856144,37.3333740234375,-38.17898545449121,2.43921010480505,1,-0.7750015258789062,-2.200000762939453,-3.3050003051757812,-1.8499984741210938,-12.89999771118164,1,-0.09638062947824233,-3.9655489930413963,75.8499984741211,-1.34781070322866,74.25,1.1758289666736532,73.69000244140625,-0.09638062947824233
5954,2007-01-24,75.13999938964844,75.13999938964844,74.0,74.44999694824219,7198900.0,0.007238618318667456,2.304334365325077,-1.0781298428820065,79.77034951706273,78.64893960478564,-1.8221603893074843,-4.172315769862109,-3.738373960313851,-3.4917277003982576,22.314121403293928,1.1399993896484375,2.0903953846963788,3.4739994049072322,-1.5707112925495323,8.518710102363997,0.95164405617885,5.9963547536356145,-1.9842537554277442,49.5821892771832,-29.92437760849507,2.522355348728379,1,-1.2950019836425781,-2.740001678466797,-4.180000305175781,-2.3899993896484375,-13.389999389648438,2,-0.11179134407919789,-1.6315803563063003,74.5999984741211,-3.9655489930413963,75.8499984741211,-1.34781070322866,74.25,-0.11179134407919789
5955,2007-01-25,74.8499984741211,75.01000213623047,74.31999969482422,74.83000183105469,10974200.0,-0.0038594745526081553,3.0587905306855157,0.028980539584254755,70.27651329037543,79.68495485821995,-1.0447417507133139,-3.582408133722282,-3.4769169808500777,-3.1286884847522742,22.942128464483844,0.8199996948242188,2.323892326645236,2.8769985198974553,-2.157580415773978,7.911577455568889,0.3597090520617314,5.394287987733179,-1.0112876033765303,34.374985098824595,-42.41101944196953,2.5172894678357167,1,-0.375,-2.450000762939453,-4.119998931884766,-2.0999984741210938,-12.689998626708984,3,-0.11516359776771135,2.304334365325077,75.13999938964844,-1.6315803563063003,74.5999984741211,-3.9655489930413963,75.8499984741211,-0.11516359776771135
5956,2007-01-26,71.5,71.88999938964844,70.91999816894531,71.69000244140625,30276300.0,-0.044756159551283536,2.288160140692081,-9.501716901945823,50.0,76.98492439022618,2.504339567870673,-0.01169751511227446,-0.19272158723740063,0.27896279764894416,22.415877411501235,3.9300003051757812,2.462411140854826,-0.6134998321533232,-5.413697876449788,4.186698212143142,-3.013598854301563,1.7865991899949165,5.4499969482421875,9.618606110602204,-63.24044827838917,2.4000990221482357,1,2.43499755859375,0.8999977111816406,-0.4400005340576172,1.25,-9.200000762939453,4,-0.07412591680780156,3.0587905306855157,74.8499984741211,2.304334365325077,75.13999938964844,-1.6315803563063003,74.5999984741211,-0.07412591680780156
5957,2007-01-29,69.97000122070311,71.30000305175781,69.86000061035156,71.19999694824219,13797900.0,-0.02139858432583064,1.0139782536786281,6.473578541599818,46.25584925916817,73.54374617181968,3.930321924572013,1.7257049268588247,1.2768395639910182,1.852554636374819,22.179219576071375,1.6399993896484375,2.599796482843672,-2.21899871826173,-6.820635595621937,2.3826381590984766,-4.519817156941826,0.08181972041836616,6.859395751953144,1.836404834413821,-68.0943348878539,2.3008184386801007,1,3.434997558593764,2.42999649047853,1.014997482299819,2.779998779296889,-7.950000762939439,0,-0.08174933715751664,2.288160140692081,71.5,3.0587905306855157,74.8499984741211,2.304334365325077,75.13999938964844,-0.08174933715751664
5958,2007-01-30,70.33000183105469,71.12999725341797,70.23000335693361,70.68000030517578,11686000.0,0.005145070802786478,-2.2727323169971627,0.2845525933828696,46.339580846400075,69.40952504925774,3.434548336103717,1.5881055396065733,0.8451537071602218,1.524791573544789,21.63750842563407,1.159996032714858,2.6524769362606264,-1.9484981536865291,-6.314925555095286,2.4179292477222276,-4.131711854390915,0.23471554701785635,6.220619287109386,8.901540328873219,-57.18387363631427,2.183213700704379,1,3.0749969482421875,2.069995880126953,0.5374965667724609,2.4199981689453125,-8.160003662109375,1,-0.08630740134779824,1.0139782536786281,69.97000122070311,2.288160140692081,71.5,3.0587905306855157,74.8499984741211,-0.08630740134779824
5959,2007-01-31,70.37000274658203,70.56999969482422,69.90000152587889,70.4000015258789,8537800.0,0.0005687603367825478,2.6216595183108655,0.08571117166212534,47.35178461575576,65.6430566732306,3.169793439357889,1.802777381898764,0.7173025025246602,1.5298828635962138,21.448351400074444,0.6699981689453267,2.4641257728189316,-2.0114974975585938,-6.070099495107669,2.047104499990482,-4.0407984963331245,0.01780350121593699,5.912993551269537,9.90295116744516,-53.804136291651666,2.0293009987745347,1,3.0349960327148438,2.0299949645996094,0.5099964141845703,2.3799972534179688,-9.510002136230469,2,-0.1232059349900152,-2.2727323169971627,70.33000183105469,1.0139782536786281,69.97000122070311,2.288160140692081,71.5,-0.1232059349900152
5960,2007-02-01,69.48999786376953,70.25,69.01999664306639,70.19000244140625,13779600.0,-0.012505397875023472,2.0000093041431697,23.33443540183113,40.44231217732504,60.71954344321387,3.7899256165850232,2.9182491606346446,1.5351383886079049,2.4528752319505713,22.120730322569695,1.3500061035156392,2.192139831682397,-2.946002197265628,-6.803796432051826,0.9117920375205699,-4.87489931465872,-1.017105079872536,6.536078606582038,16.376333481313733,-43.33672716036753,1.9288971173930953,2,3.4949989318847656,2.9099998474121094,1.385000228881836,3.2600021362304688,-8.80999755859375,3,-0.11138290547861684,2.6216595183108655,70.37000274658203,-2.2727323169971627,70.33000183105469,1.0139782536786281,69.97000122070311,-0.11138290547861684
5961,2007-02-02,69.44999694824219,70.01000213623047,69.40000152587889,69.68000030517578,10115500.0,-0.0005756355843579142,-2.6970383557207582,0.3285740754869157,33.15697372838427,54.725138181777155,3.4391006185449555,2.9620490450848678,1.508967058596312,2.5424543309438263,22.62468528001315,0.6100006103515767,1.8038254385412245,-2.892002868652341,-6.949705077828568,1.1656993405238865,-4.920853973240455,-0.8631517640642272,6.155714732472276,18.859609496562268,-35.5348302713997,2.028851104588112,2,2.9850006103515625,2.950000762939453,1.355001449584961,3.3000030517578125,-9.05999755859375,4,-0.10496756545954877,2.0000093041431697,69.48999786376953,2.6216595183108655,70.37000274658203,-2.2727323169971627,70.33000183105469,-0.10496756545954877
5962,2007-02-05,69.83999633789061,70.20999908447266,69.05000305175781,69.44000244140625,9181200.0,0.0056155422143369105,1.0350818487237488,-1.73907851527509,34.08694059952441,49.74225600377733,2.3545330128657014,2.573241267551097,1.0427455022809369,2.1990560964112547,23.07794610737001,1.1599960327148438,1.4280450401292626,-2.419003295898449,-6.614785047198225,1.7767784554013275,-4.51689417154833,-0.3211124202485678,5.37057244056497,38.86253353678353,-9.693195532282417,2.097890875649886,2,2.240001678466811,2.56000137329103,0.6525039672851705,2.785003662109389,-9.149997711181634,0,-0.10796101798675717,-2.6970383557207582,69.44999694824219,2.0000093041431697,69.48999786376953,2.6216595183108655,70.37000274658203,-0.10796101798675717
5963,2007-02-06,69.66000366210939,70.48999786376953,69.23000335693361,70.33000183105469,9683100.0,-0.0025772148513640847,1.5454685573365927,-1.675020981155132,31.022224271799274,44.32579764319249,1.9669402367992177,2.796593398858832,1.140918502302057,2.411184919566665,23.68845498328709,1.2599945068359233,0.9241658128124328,-2.5354961395263587,-6.852650969376029,1.7816586903233116,-4.694073554451194,-0.37691872460152354,5.179130788222835,41.290694125871454,-1.2645577998019206,2.158577414924838,2,2.3549957275390483,2.7399940490722514,0.832496643066392,2.964996337890611,-9.650005340576186,1,-0.10967560727392545,1.0350818487237488,69.83999633789061,-2.6970383557207582,69.44999694824219,2.0000093041431697,69.48999786376953,-0.10967560727392545
5964,2007-02-07,70.0,70.25,69.30000305175781,69.30000305175781,7881100.0,0.004880797014306548,-1.7142888283378745,-1.0447744198228375,33.744469524745426,40.2666816692336,0.9176613626011232,2.483925890773236,0.7310378060441849,2.1057877492806085,24.44908506293903,0.9499969482421875,0.16481427364176682,-2.131999969482422,-6.542816611307117,2.2788166723422734,-4.337408290394762,0.07340835142991864,4.4899861818962705,66.66683966866688,27.864696990786435,2.2054083209123463,2,0.4549980163574219,2.3999977111816406,0.2624988555908203,2.4399986267089844,-10.700000762939453,2,-0.11185716901506693,1.5454685573365927,69.66000366210939,1.0350818487237488,69.83999633789061,-2.6970383557207582,69.44999694824219,-0.11185716901506693
5965,2007-02-08,69.77999877929689,70.38999938964844,69.55000305175781,69.58999633789061,8879900.0,-0.0031428745814729986,-5.222448287555103,0.2714332425068526,29.70025680790407,38.01115464788961,0.38314344948753387,2.7454516581844786,0.8829602065290914,2.3527539255788668,25.208876752282727,0.839996337890625,-0.49946412766347237,-2.2890010833740035,-6.800337885433279,2.2223357186852724,-4.5446694844036415,-0.033332682344365594,4.38178803026959,50.69433038576364,17.35380436412091,2.2556684010296415,2,0.38000106811522016,2.6199989318847514,0.19249916076658735,2.659999847412095,-10.639999389648452,3,-0.1278302998708537,-1.7142888283378745,70.0,1.5454685573365927,69.66000366210939,1.0350818487237488,69.83999633789061,-0.1278302998708537
5966,2007-02-09,69.05000305175781,70.08999633789061,69.0,69.94999694824219,10375300.0,-0.010461389227706008,-1.1799926757812216,-4.736749116607065,16.469423333175243,34.70155176722373,0.8147378730232049,3.4258420280937685,1.5549784615465683,3.1025500917079967,25.394724797249857,1.0899963378906108,-1.3082508638583334,-2.8759967803955107,-7.585513250170038,1.8335196893790169,-5.230755015282767,-0.521238545508254,4.803276347818667,3.3559143253608608,-23.85357701933531,2.354758234887262,2,1.0149955749511719,3.9099960327148438,0.7474956512451172,3.3749961853027344,-9.620002746582031,4,-0.12121654419490946,-5.222448287555103,69.77999877929689,-1.7142888283378745,70.0,1.5454685573365927,69.66000366210939,-0.12121654419490946
5967,2007-02-12,68.48999786376953,69.52999877929689,68.41999816894531,69.41000366210939,6831800.0,-0.008110139945519124,-1.0943305239065455,1.0222355973008872,17.67194400264799,31.516258784584604,1.2770189405454602,3.804435917131883,2.053171891033301,3.67945991717788,24.860620888218193,1.1100006103515767,-1.9735135937352908,-3.1970020294189396,-8.100496019650066,1.706491960812187,-5.64874902453451,-0.7452550343033693,4.975019183840828,3.38162826783233,-21.615855952332282,2.4517469951155664,2,1.0050010681152344,4.194999694824219,1.532501220703125,3.9350013732910156,-7.8899993896484375,0,-0.11826542162013853,-1.1799926757812216,69.05000305175781,-5.222448287555103,69.77999877929689,-1.7142888283378745,70.0,-0.11826542162013853
5968,2007-02-13,68.80000305175781,68.98000335693361,68.5,68.73000335693361,6197000.0,0.004526284094867439,1.232572168698132,-0.07608614527269104,15.618245669781217,27.99031001280966,0.812614936480685,3.293104021879813,1.6624059073250805,3.3932835498758607,24.291906711537777,0.4900054931640767,-2.2052017977101173,-2.6519969940185604,-7.63942299489554,2.335429006858419,-5.14570999445705,-0.15828399358007061,4.160512107986037,19.28957600731182,-2.490783188557579,2.4937130004384906,2,0.6549949645996094,3.8849945068359375,1.2749958038330078,3.6249961853027344,-8.33000183105468,1,-0.11787796606560796,-1.0943305239065455,68.48999786376953,-1.1799926757812216,69.05000305175781,-5.222448287555103,69.77999877929689,-0.11787796606560796
5969,2007-02-14,68.80000305175781,69.11000061035156,68.68000030517578,68.72000122070311,10553100.0,0.0,-4.374880793438871,1.1428882833791816,16.125446721111786,25.28843607323041,0.6330635317795128,3.0452009085513367,1.6244682415196792,3.3929244455822527,23.360315247330416,0.43000030517578125,-2.2778761460203754,-2.3954971313476534,-7.373982321004576,2.582988058309269,-4.884739726176107,0.0937454634808006,3.7064604089061817,19.28957600731182,-0.8605668145371723,2.4892425948284584,2,0.6549949645996094,3.8849945068359375,1.2749958038330078,3.6249961853027344,-10.78000259399414,2,-0.12776169099312307,1.232572168698132,68.80000305175781,-1.0943305239065455,68.48999786376953,-1.1799926757812216,69.05000305175781,-0.12776169099312307
5970,2007-02-15,68.27999877929689,68.91999816894531,67.91000366210939,68.69999694824219,11571400.0,-0.0075582012993477,1.348822767516512,-5.249856952125535,23.606573779923394,24.227280523401426,1.0765948188116141,3.3087620299867666,2.153225227694435,3.893096024882553,22.396632438568815,1.0099945068359233,-2.401381378284867,-2.645001220703108,-7.640671876064758,2.350669434658542,-5.14283654838394,-0.1471658930222759,3.817818152195244,16.972310104432285,-4.323697781771152,2.4978353276808276,2,0.9200019836425639,4.150001525878892,1.7499999999999858,4.145000457763658,-11.139999389648452,3,-0.13151727742794217,-4.374880793438871,68.80000305175781,1.232572168698132,68.80000305175781,-1.0943305239065455,68.48999786376953,-0.13151727742794217
5971,2007-02-16,66.73000335693361,68.48999786376953,65.94000244140625,68.22000122070311,30258500.0,-0.022700577769097063,1.5123217138024994,3.547629427792968,23.529441097236074,23.05422502314716,2.458747428638574,4.497058478228126,3.7015573276554363,5.431927511325455,21.61534849267812,2.5499954223632812,-2.599089668329981,-3.8189968109130774,-8.892338894677422,1.2543452728512676,-6.35566785279525,-1.282325769030905,4.865275982232589,22.005618980423137,-1.6795287264663123,2.53667104188217,2,1.4849967956542827,4.714996337890611,3.2349967956542827,5.694995880126939,-10.520004272460952,4,-0.11374199888297365,1.348822767516512,68.27999877929689,-4.374880793438871,68.80000305175781,1.232572168698132,68.80000305175781,-0.11374199888297365
5972,2007-02-20,66.34999847412111,67.18000030517578,66.25,66.65000152587889,17507200.0,-0.005694663025564095,-2.720001220703125,0.2013446187089255,17.589586261140937,21.56170968862957,2.5609450936503038,4.351983749969591,4.078350444817914,5.793176221564707,19.70532746287058,0.9300003051757812,-2.647745257247095,-3.724001693725569,-8.476349184576407,1.0283457971252687,-6.100175439150988,-1.34782794830015,4.4535420993587,12.933636262990882,-12.100155621628977,2.3761737454254206,2,1.8150024414062358,5.095001220703111,3.680000305175767,6.075000762939439,-10.629997253417976,1,-0.10429537796665322,1.5123217138024994,66.73000335693361,1.348822767516512,68.27999877929689,-4.374880793438871,68.80000305175781,-0.10429537796665322
5973,2007-02-21,67.41000366210939,67.62000274658203,65.72000122070311,66.01000213623047,16658300.0,0.015975964014554256,1.0879141148014626,-4.666624281573146,29.329647929570896,21.0711739558324,1.2831501632698945,2.873004000483192,3.0006270908840094,4.7278929024821394,18.983970399741107,1.9000015258789205,-2.5890030426480166,-2.3044967651367045,-6.688804839811425,2.079811309538016,-4.496650802474065,-0.11234272779934429,2.7126415728801163,49.85258836821013,21.958671295480606,2.1921540373373567,2,0.644996643066392,3.924995422363267,3.299995422363267,5.014995574951158,-11.580001831054702,2,-0.101023658478395,-2.720001220703125,66.34999847412111,1.5123217138024994,66.73000335693361,1.348822767516512,68.27999877929689,-0.101023658478395
5974,2007-02-22,66.73999786376953,67.41000366210939,66.62000274658203,66.83999633789061,14397900.0,-0.00993926363953701,-3.647218544532543,-0.07142740366536425,30.21586208713505,21.12846343130251,1.6115673701279434,3.0371526112981826,3.667008131428446,5.366476607088131,18.560016040531828,0.790000915527358,-2.593937816290179,-2.554502487182617,-6.315489825977551,1.2064848516123163,-4.434996156580084,-0.6740088177851504,2.6782243289341494,31.87492549412328,2.4198431126741298,1.8804936693974637,2,1.1650009155273295,4.595001220703125,3.9750022888183594,5.650001525878906,-10.859996795654304,3,-0.09394661138384797,1.0879141148014626,67.41000366210939,-2.720001220703125,66.34999847412111,1.5123217138024994,66.73000335693361,-0.09394661138384797
5975,2007-02-23,66.23000335693361,67.5,65.95999908447266,66.5,19424100.0,-0.00764151218399689,-2.802447041980239,2.70000762951119,28.301946933592333,22.443188275793297,1.7489601001738038,3.0232507560224775,4.145455168902615,5.851184982983696,18.21615631743715,1.5400009155273438,-2.5722021735682716,-2.6334972381591655,-5.607108865050876,0.3401143887325446,-4.1203030516050205,-1.1466914247133104,2.5965034802499787,18.411651779690192,-11.872129340896986,1.4868058134458573,2,1.394996643066392,5.104995727539048,5.0149974822997905,5.944995880126939,-10.680004119873061,4,-0.12396198826872673,-3.647218544532543,66.73999786376953,1.0879141148014626,67.41000366210939,-2.720001220703125,66.34999847412111,-0.12396198826872673
5976,2007-02-26,66.19999694824219,66.5,65.95999908447266,66.15000152587889,10838300.0,-0.0004530636746264971,-1.5116303827114494,-0.1851705332165986,24.221014296983853,23.17086275294173,1.4887347773970703,2.778279403653869,4.142592542585135,5.855793476330035,20.504785512841906,0.5400009155273438,-2.6282796202479517,-2.398503494262698,-5.3271230705822035,0.5301160820568072,-3.862813282422451,-0.9341937061029455,2.1294689903045168,25.262912739874555,-3.7731336143512735,1.464309788159752,2,1.2150039672851562,5.135002136230469,5.605001449584961,5.770000457763672,-10.46999740600586,0,-0.13685797547207168,-2.802447041980239,66.23000335693361,-3.647218544532543,66.73999786376953,1.0879141148014626,67.41000366210939,-0.13685797547207168
5977,2007-02-27,64.25,65.51999664306639,63.86000061035156,65.34999847412111,22702700.0,-0.029456148612314492,1.3055583518329414,-22.001983824196685,19.36583696801695,23.58726178607903,3.1000405957438346,4.508952575436524,6.043476014606313,7.788435052158718,22.585605541707114,2.339996337890625,-2.6882512622437673,-4.062500381469732,-7.500136686103062,-0.6248640768364027,-5.781318533786404,-2.3436822291530603,3.6619515836917316,10.372318299782277,-16.406652467869108,1.7188181523166657,2,2.2350006103515625,6.154998779296875,7.659997940063477,7.594997406005859,-7.569999694824219,1,-0.12513620101988088,-1.5116303827114494,66.19999694824219,-2.802447041980239,66.23000335693361,-3.647218544532543,66.73999786376953,-0.12513620101988088
5978,2007-02-28,64.26000213623047,65.22000122070311,64.15000152587889,65.0,16460200.0,0.00015567527206949983,-1.229168156784141,0.6727262638803068,16.235397602581415,23.599478550686765,2.657811513421322,4.238178494099657,5.977983626807685,7.744513366587512,24.778875670542106,1.0699996948242188,-2.5680329280700107,-3.748998260498041,-7.4946642778056685,-0.0033322431904139194,-5.621831269151855,-1.8761652518442276,2.922598272260032,10.98905475139488,-10.300530067503876,1.8728330086538167,2,2.1299972534179688,5.594997406005859,8.844995498657227,8.139995574951172,-5.930000305175781,2,-0.13289761331508565,1.3055583518329414,64.25,-1.5116303827114494,66.19999694824219,-2.802447041980239,66.23000335693361,-0.13289761331508565
5979,2007-03-01,61.70000076293945,62.88999938964844,61.40999984741211,62.4000015258789,38347100.0,-0.03983817753170693,-1.312494598340014,0.9459497077108562,12.730715672988211,22.39104987213841,4.587151887432839,6.445822036445918,8.44483304025536,10.229178435316186,27.166078013081897,2.8500022888183594,-2.5274042206912952,-5.875499534606931,-10.397102968208074,-1.3538961010057875,-8.136301251407502,-3.614697817806359,4.884531681886045,4.761919675882282,-12.279070602889874,2.260801716800572,3,3.249998092651367,6.57499885559082,11.412496566772461,10.699996948242188,-4.510002136230476,3,-0.09513774488331328,-1.229168156784141,64.26000213623047,1.3055583518329414,64.25,-1.5116303827114494,66.19999694824219,-0.09513774488331328
5980,2007-03-02,61.75,62.45000076293945,61.4000015258789,62.11000061035156,21136500.0,0.0008103603961473471,1.019227524483746,0.5142860256892385,14.074882011271342,21.34054330703122,3.92636033875047,6.0989253527447715,8.294861859677411,10.075266591913362,29.194940188029754,1.049999237060554,-2.5181077399797402,-5.43850040435791,-10.555840134502645,-0.32116067421317496,-7.997170269430285,-2.8798305392855355,3.7996259253428235,6.862717232114804,-11.41738043772655,2.558669865072369,3,2.7600021362304688,6.4550018310546875,11.37249755859375,10.64999771118164,-4.630001068115227,4,-0.0950607114475267,-1.312494598340014,61.70000076293945,-1.229168156784141,64.26000213623047,1.3055583518329414,64.25,-0.0950607114475267
5981,2007-03-05,62.15999984741211,63.1500015258789,61.099998474121094,61.61999893188477,17479100.0,0.006639673642301336,-1.5949375645841894,-1.4999999999999802,18.381695284457294,21.428555420733037,3.1289783416026182,5.391183248491586,7.793073485444509,9.57417969253845,31.074695168909862,2.0500030517578054,-2.5446510229547954,-4.6640007019043,-10.129746405097038,0.8017450012884382,-7.396873553500669,-1.9311278503079308,2.559701198037928,23.981941457318605,3.6595993928877917,2.732872851596368,3,2.200000762939453,4.334999084472656,11.277498245239258,10.239997863769531,-5.819999694824219,0,-0.10633849141855745,1.019227524483746,61.75,-1.312494598340014,61.70000076293945,-1.229168156784141,64.26000213623047,-0.10633849141855745
5982,2007-03-06,62.29999923706055,62.65999984741211,61.70000076293945,62.290000915527344,12493100.0,0.0022522424387403372,1.630136127296005,0.018515378855310436,16.971577060834633,20.055436435317898,2.6307192643191826,4.909031758036306,7.552960413255562,9.34441971353769,32.86053215754471,0.9599990844726562,-2.7357402500916095,-4.147001457214358,-9.774585137986193,1.4805822235574695,-6.960793297600276,-1.3332096168284409,1.6957612941236988,29.126212693304197,8.314950373505855,2.8137918403859152,3,2.0,3.9000015258789062,10.867498397827148,10.099998474121094,-4.659999847412109,1,-0.10545746027739766,-1.5949375645841894,62.15999984741211,1.019227524483746,61.75,-1.312494598340014,61.70000076293945,-0.10545746027739766
5983,2007-03-07,62.02000045776367,62.54999923706055,61.72000122070313,62.08000183105469,13249900.0,-0.004494362483560166,-1.515146085599547,-6.001144601297215,16.50201044064592,18.53167514126355,2.30850513626568,4.835217590535478,7.754930202171366,9.535152132428621,34.96771824694325,0.8299980163574148,-2.8449030650196647,-4.045000076293945,-9.790250315433099,1.700250162845208,-6.917625195863522,-1.1723749567243686,1.3966076620079448,44.8780787352345,22.888109247844355,2.8726251195695776,3,2.279998779296875,4.094997406005859,10.882497787475586,10.379997253417969,-2.9900016784667898,2,-0.08610125948361591,1.630136127296005,62.29999923706055,-1.5949375645841894,62.15999984741211,1.019227524483746,61.75,-0.08610125948361591
5984,2007-03-08,62.16999816894531,62.40999984741211,61.63000106811523,62.209999084472656,11067900.0,0.0024185377309662304,2.545429324455574,0.6666666666666666,18.66668805503798,17.461090821424175,1.6115523158128298,4.288407649065633,7.534452282485489,9.300005533269854,37.19930155266316,0.7799987792968821,-2.8974395248755513,-3.503502273559576,-9.186513015051915,2.179508467932763,-6.345007644305738,-0.6619969028134065,0.783288021696201,52.19502936382128,28.348838653082396,2.8415053707461677,3,1.6300010681152344,3.6650009155273438,10.732500076293945,10.229999542236328,-2.5199966430664134,3,-0.06176606805513385,-1.515146085599547,62.02000045776367,1.630136127296005,62.29999923706055,-1.5949375645841894,62.15999984741211,-0.06176606805513385
5985,2007-03-09,60.86000061035156,62.31999969482422,60.04999923706055,62.2400016784668,24677400.0,-0.021071217583662594,1.9480580924991515,34.499237078008775,19.137766988421916,16.896285564917296,2.3241138054957204,5.160456638494281,8.773735605898736,10.506472629418823,39.83943024501795,2.270000457763672,-3.1538601741407746,-4.367499923706049,-10.093470976172,1.3584711287599092,-7.2304854499390245,-1.5045143974730735,1.722628036985867,26.12905726594702,1.9653612991162106,2.862985526232979,3,1.924997329711907,4.409997940063477,12.042497634887695,11.539997100830078,-0.7600021362304688,4,-0.06030236521256893,2.545429324455574,62.16999816894531,-1.515146085599547,62.02000045776367,1.630136127296005,62.29999923706055,-0.06030236521256893
5986,2007-03-12,60.68000030517578,60.72000122070313,59.02999877929688,59.83000183105469,28068400.0,-0.0029576126087840215,2.6344126598685222,-0.6159404465403763,19.548898983103044,16.91662578881575,1.8313438620025195,4.93422638098383,8.880116732479536,10.59473605887763,42.36003611113062,1.8300018310546804,-3.4168950870529287,-4.12900009155274,-9.901939174804355,1.6439389916988745,-7.01546963317854,-1.2425305499269328,1.7299995422363281,45.45457411492208,19.049527414034152,2.886469541625807,3,1.4449996948242188,4.079998016357422,12.012496948242188,11.71999740600586,-0.6700019836425781,0,-0.05866844685871486,1.9480580924991515,60.86000061035156,2.545429324455574,62.16999816894531,-1.515146085599547,62.02000045776367,-0.05866844685871486
5987,2007-03-13,60.38999938964844,61.61999893188477,60.0099983215332,60.040000915527344,21774000.0,-0.004779184477074039,-6.8535913658355385,0.4117636499088959,8.899276815666141,16.101501256936274,1.6944074990959024,4.834129934716373,9.099025595526086,10.80299648873978,44.329078617435634,1.6100006103515696,-3.6578584127013727,-4.014001083374026,-9.835915231688034,1.8079130649399815,-6.924958157531037,-1.1030440092170224,1.9300003051757812,38.63637595137116,14.569501386429284,2.9109570741570048,3,0.7000007629394531,4.369998931884766,12.027498245239258,12.009998321533203,1.9300003051757812,1,-0.06706407150179183,2.6344126598685222,60.68000030517578,1.9480580924991515,60.86000061035156,2.545429324455574,62.16999816894531,-0.06706407150179183
5988,2007-03-14,60.68999862670898,60.68999862670898,59.63999938964844,60.36000061035156,14261600.0,0.004967697302410645,5.363669992023998,0.9428555858310423,12.974275288728819,16.12856343646301,0.9328468412163318,4.105909014476232,8.727375466495154,10.432390366824357,46.444746501731224,1.0499992370605398,-3.901921064004057,-3.308501625061041,-8.968706440354062,2.35170319023198,-6.138604032707555,-0.47839921741453395,0.972000885009777,49.112406001035744,24.957792836965353,2.8301024076465096,3,0.40000152587891336,4.069999694824226,11.549999237060554,11.709999084472663,1.2800025939941548,2,-0.050255384842244344,-6.8535913658355385,60.38999938964844,2.6344126598685222,60.68000030517578,1.9480580924991515,60.86000061035156,-0.050255384842244344
5989,2007-03-15,60.0099983215332,60.93999862670898,59.790000915527344,60.54999923706055,11285600.0,-0.011204487074687686,-1.3469443363176188,-1.6363762470089478,12.709802628298831,15.976887949466061,1.5063149351433864,4.314843863970637,9.333760760639478,11.027692244230764,48.71233921669151,1.1499977111816335,-3.937179156932487,-3.549001693725586,-9.000618980924472,1.9026155934732998,-6.274810337325022,-0.8231930501261431,1.6100006103515696,29.787211839703765,4.703484577638328,2.725808643599443,3,1.0800018310546875,4.700000762939453,12.197500228881836,12.389999389648438,2.180000305175774,3,-0.01633060439337941,5.363669992023998,60.68999862670898,-6.8535913658355385,60.38999938964844,2.6344126598685222,60.68000030517578,-0.01633060439337941
5990,2007-03-16,59.29999923706055,60.459999084472656,59.209999084472656,60.02000045776367,14396900.0,-0.01183134651443385,-1.7777730682829653,1.3333333333333333,11.751645248097134,15.240215723203823,2.0475561274741736,4.55091735013341,9.957475259833672,11.637306333500348,50.6860195233072,1.25,-3.9935592285466655,-3.8100008010864244,-9.101301729146442,1.4813001269735935,-6.45565126511643,-1.1643503370564119,1.8019996643066492,10.424727484818263,-14.031722158749044,2.6456504640300094,3,1.5450000762939453,5.409999847412109,12.127498626708984,13.099998474121094,1.9200019836425852,4,0.005902230916043694,-1.3469443363176188,60.0099983215332,5.363669992023998,60.68999862670898,-6.8535913658355385,60.38999938964844,0.005902230916043694
5991,2007-03-19,59.13999938964844,59.75,59.0,59.75,12355200.0,-0.00269814248685718,1.4590139330114815,0.8472216335353706,14.661109059251771,14.983497056361282,1.9379102690208043,4.335417096721635,9.933095189870201,11.68060132970973,51.7825061036658,0.75,-3.7287326165139945,-3.5905004501342788,-8.877344783770923,1.6963438835023723,-6.233922616952597,-0.9470782833159532,1.7999992370605398,5.3434903329416565,-20.031376664723446,2.643422166818325,3,1.635000228881836,5.404998779296875,12.139999389648438,13.259998321533203,2.5499992370605398,0,0.016232652931692293,-1.7777730682829653,59.29999923706055,-1.3469443363176188,60.0099983215332,5.363669992023998,60.68999862670898,0.016232652931692293
5992,2007-03-20,59.43000030517578,59.72999954223633,59.02999877929688,59.040000915527344,11421000.0,0.004903634063582851,-2.414607368812886,-0.6393426220076543,17.842840453090815,15.132478168855162,1.3387733519998335,3.689572086949809,9.452802290905794,11.283657947132653,52.93824818131222,0.700000762939446,-3.507082002279816,-2.9544996261596665,-8.148912462022835,2.239913209703502,-5.551706044091247,-0.35729320822808575,1.1219985961914034,22.16497987450825,-4.8218282149600284,2.597206417931584,3,1.2749996185302734,4.834999084472656,12.082498550415039,12.96999740600586,3.1199989318847656,1,0.00975934735620232,1.4590139330114815,59.13999938964844,-1.7777730682829653,59.29999923706055,-1.3469443363176188,60.0099983215332,0.00975934735620232
5993,2007-03-21,60.599998474121094,60.63999938964844,59.22999954223633,59.52000045776367,12648300.0,0.019686995842795207,1.431034539457458,2.7692300168238195,41.01304042400543,17.615406209851542,-0.06016148404481925,2.09040247541288,8.120559816181867,9.987366673743992,53.56418129356608,1.4099998474121094,-3.348915553615555,-1.4440011978149414,-6.118097598850184,3.2300952032203014,-3.7810493983325557,0.89304700270268,-1.5999984741210938,82.47420653257568,50.50010419499245,2.337048200517621,3,0.060001373291015625,3.4550018310546875,10.489999771118164,11.799999237060547,2.670001983642578,2,0.02838285914211114,-2.414607368812886,59.43000030517578,1.4590139330114815,59.13999938964844,-1.7777730682829653,59.29999923706055,0.02838285914211114
5994,2007-03-22,60.47000122070313,60.9000015258789,60.31000137329102,60.599998474121094,9148300.0,-0.0021451692523305477,-1.6222406835984056,-0.12036804831958087,39.67741141580889,19.897588924005653,-0.2197806453985578,1.8198893322046672,8.072496283143728,9.981208873727262,54.12835884059124,0.5900001525878764,-3.1977462999864414,-1.2604986190795842,-5.421306251989499,2.9003090138303236,-3.340902435534538,0.8199051973753697,-1.44000244140625,77.36842316603624,40.4739216171795,2.0804038164549543,3,-0.1600017547607493,3.584999084472649,10.599996566772454,11.929996490478509,3.6699981689453054,3,0.02480568827054097,1.431034539457458,60.599998474121094,-2.414607368812886,59.43000030517578,1.4590139330114815,59.13999938964844,0.02480568827054097
5995,2007-03-23,58.02000045776367,58.47999954223633,57.11000061035156,58.20000076293945,35312700.0,-0.040515970125376,2.7027105048817957,1.3846469863255644,24.878614707712316,20.48977956007335,1.9947722382653907,3.819087151550278,10.319710393135821,12.27064369479757,54.83792842395738,3.3600006103515696,-3.0755046125487766,-3.299999237060547,-7.203724506022496,0.6037260319013953,-5.2518618715415215,-1.3481366025795722,2.8800010681152273,24.01054426356235,-13.917614222691629,1.9518626344809713,3,1.3449993133544922,4.994998931884766,13.049997329711914,14.379997253417969,7.079998016357436,4,0.07187173622966281,-1.6222406835984056,60.47000122070313,1.431034539457458,60.599998474121094,-2.414607368812886,59.43000030517578,0.07187173622966281
5996,2007-03-26,57.13999938964844,58.34000015258789,57.040000915527344,58.31000137329102,16085500.0,-0.015167202019514603,1.1138206843507414,6.500000000000039,21.269462726168584,21.86424466124029,2.5924391787789602,4.200917398438648,10.954471017613855,12.990676556221587,55.59306396481154,1.2999992370605469,-3.0426325477708644,-3.7270004272460966,-7.338078082508474,-0.11592277198372614,-5.532539254877285,-1.9214615996149078,3.7600021362304616,2.590633634951323,-34.94516223104569,1.8055388276311868,3,1.8500003814697266,5.625,13.67500114440918,15.259998321533203,7.930000305175781,0,0.07140360298627924,2.7027105048817957,58.02000045776367,-1.6222406835984056,60.47000122070313,1.431034539457458,60.599998474121094,0.07140360298627924
5997,2007-03-27,56.209999084472656,57.40999984741211,56.209999084472656,57.18000030517578,20009900.0,-0.016275819305385908,-1.4742252634890671,0.8290594667909923,19.833824860513857,22.626416835883067,3.204096618880783,4.740758470749768,11.579524521246867,13.738028860123109,55.66864190788947,1.2000007629394531,-2.9649723823851843,-4.255000686645509,-8.064968874118534,-0.445032499172477,-6.159984780382025,-2.350016592908993,4.535602416992184,0.0,-35.094847134401036,1.904984093736515,3,2.364999771118164,5.7050018310546875,13.620000839233398,15.235000610351562,7.700000762939453,1,0.0974915429904375,1.1138206843507414,57.13999938964844,2.7027105048817957,58.02000045776367,-1.6222406835984056,60.47000122070313,0.0974915429904375
5998,2007-03-28,55.72000122070313,56.22999954223633,55.52000045776367,56.08000183105469,18710800.0,-0.008717272224700645,1.151525310090513,0.37113418279061716,17.652953388731262,23.17565580926445,3.257524303808104,4.804485022416834,11.745179592961897,14.05009568963434,55.81376595896461,0.7099990844726562,-2.9117815796625663,-4.317998504638666,-8.249429503270477,-0.3865675060068554,-6.283714003954572,-2.352283005322761,4.753464135742178,3.7174855619410945,-28.007490782524997,1.9657154993159052,3,2.489999771118157,5.8500003814697195,14.08499908447265,15.724998474121087,8.020000457763665,2,0.12257713328655995,-1.4742252634890671,56.209999084472656,1.1138206843507414,57.13999938964844,2.7027105048817957,58.02000045776367,0.12257713328655995
5999,2007-03-29,55.83000183105469,56.4000015258789,55.13000106811523,56.06000137329102,16787700.0,0.0019741674074242876,1.791210265310187,0.638886534141515,21.3226869746089,24.239104889987978,2.7851217421256464,4.460882422320722,11.291564845589917,13.77105668386477,55.23996525823578,1.2700004577636719,-2.763380610578629,-3.9144979476928725,-8.185301286819367,0.3563053914336223,-6.0498996172561235,-1.7790962781296216,4.247186333496089,20.89555468000955,-11.060675161500967,2.135401669563248,3,2.1849994659423757,5.48499870300293,13.864997863769531,15.504997253417969,7.929996490478516,3,0.13326165829660752,1.151525310090513,55.72000122070313,-1.4742252634890671,56.209999084472656,1.1138206843507414,57.13999938964844,0.13326165829660752
6000,2007-03-30,55.88000106811523,56.11000061035156,55.29999923706055,56.0,10749500.0,0.0008955621605000186,3.7647118221903084,0.5217355248536462,22.222212410752874,25.079227484599212,2.457400095977384,4.161955032818504,10.899184920063796,13.550433977737335,54.632824349358444,0.8100013732910156,-2.7103778192836785,-3.5709987640380945,-8.06258951005541,0.9205919819792214,-5.816794137046749,-1.32520339102944,3.702468386791992,23.36449264511892,-6.599904615227061,2.2457953730086566,3,2.135000228881836,5.43499946594239,13.739997863769538,15.454998016357429,6.779998779296882,4,0.14781671731653412,1.791210265310187,55.83000183105469,1.151525310090513,55.72000122070313,-1.4742252634890671,56.209999084472656,0.14781671731653412
6001,2007-04-02,55.54999923706055,56.54999923706055,55.45000076293945,56.18999862670898,11103300.0,-0.005905544465763746,-1.61905540417802,5.333375719235407,22.119803516642364,25.554445602771604,2.4860406010135208,4.1859788197197645,10.857859107327343,13.71286736524587,54.56864584627294,1.0999984741210938,-2.6198071302590904,-3.570500564575198,-8.193620027446755,1.052618898296359,-5.882060296010977,-1.2589408331394196,3.587223379167476,18.420982184685244,-10.014935272573698,2.311559731435778,4,2.4650020599365163,5.26500129699707,13.930000305175781,15.78499984741211,7.549999237060547,0,0.17191718034604797,3.7647118221903084,55.88000106811523,1.791210265310187,55.83000183105469,1.151525310090513,55.72000122070313,0.17191718034604797
6002,2007-04-03,55.72999954223633,56.25,55.59000015258789,55.83000183105469,10570600.0,0.0032403295706202595,-2.4736736435275812,0.15625372529385292,21.028034467760378,23.33388938541104,1.9288387285952169,3.6770582711554027,10.249386181446724,13.360812039998777,54.500999057133036,0.7000007629394531,-2.4399626008525743,-3.062000274658203,-7.667509332698515,1.5435087833821086,-5.364754803678359,-0.7592457456380473,3.006500919180418,42.253468155296275,15.754157680952282,2.302754529020157,4,2.285001754760735,4.594999313354478,13.645000457763672,15.604999542236328,1.6000022888183594,1,0.16759375972198498,-1.61905540417802,55.54999923706055,3.7647118221903084,55.88000106811523,1.791210265310187,55.83000183105469,0.16759375972198498
6003,2007-04-04,56.68000030517578,57.0,55.75,55.849998474121094,12822200.0,0.017046487901358542,-1.4271873425972563,-8.299828342551974,31.143834855972415,22.385714212095884,0.40712334364135927,2.4311311544273977,8.913415113790847,12.240937038025493,54.147248368316234,1.2700004577636719,-2.343124056546401,-1.8449995040893583,-6.278500288276668,2.588501280097951,-4.0617498961830165,0.3717508880042999,1.695850216910813,82.88770708004144,54.45776722501009,2.2167503920936547,4,0.125,3.4950008392333842,11.764999389648438,13.724998474121094,-0.3800010681152344,2,0.12755821283183932,-2.4736736435275812,55.72999954223633,-1.61905540417802,55.54999923706055,3.7647118221903084,55.88000106811523,0.12755821283183932
6004,2007-04-05,58.33000183105469,58.81000137329102,56.849998474121094,56.93999862670898,19402800.0,0.029110824223623544,-1.4968133985475116,1.6746989613015988,45.03583745876358,24.625405628879356,-1.763847800518782,0.5045656795573095,6.871250066609932,10.436116522863074,53.16533320387145,2.1300010681152415,-2.253039442425269,-0.0029981613159151266,-4.090988178086711,4.084991855454881,-2.0469931697013095,2.0409968470694793,-3.2000007629394602,86.3248076893815,53.31983504804391,2.0439950083853966,4,-1.3600006103515625,0.8099994659423757,9.792497634887695,12.074996948242188,-2.2600021362304688,3,0.09274815151011784,-1.4271873425972563,56.68000030517578,-2.4736736435275812,55.72999954223633,-1.61905540417802,55.54999923706055,0.09274815151011784
6005,2007-04-09,57.18999862670898,58.5,57.1500015258789,58.38000106811523,10966100.0,-0.01954402826263546,-1.1259874685361848,-0.8561148907324981,40.930232228041405,26.80993557353189,-0.842566733358403,1.4287783406814256,7.607106277174331,11.432739568478333,51.64965892916382,1.3499984741211009,-2.5294993257786444,-0.9595012664794993,-4.896576605314948,2.9775740723559494,-2.92803893589722,1.0090364029382215,-1.9863975524902315,51.78564130044791,14.650406860636323,1.9685376694177232,4,-0.21999740600585227,1.950002670288086,9.42250061035157,11.989999771118171,-3.180000305175774,0,0.11488022123777242,-1.4968133985475116,58.33000183105469,-1.4271873425972563,56.68000030517578,-2.4736736435275812,55.72999954223633,0.11488022123777242
6006,2007-04-10,57.11999893188477,57.66999816894531,56.65999984741211,57.36000061035156,11953200.0,-0.001223984901295494,1.348842057637629,0.2016816689747081,39.031335212545244,28.94299227931316,-0.8668622892156392,1.2842404705867736,7.371809926617949,11.358614131609379,49.87875251939109,1.0099983215332031,-2.8219730031903367,-0.8515008926391516,-4.625384274871635,2.922382489593332,-2.7384425837553934,1.0354407984770901,-1.8442698516845795,47.51547202714369,8.136028329855506,1.886941691116243,4,-0.14999771118164773,2.0200023651122905,9.237503051757805,12.055000305175774,-2.7899971008300852,1,0.09698881335998899,-1.1259874685361848,57.18999862670898,-1.4968133985475116,58.33000183105469,-1.4271873425972563,56.68000030517578,0.09698881335998899
6007,2007-04-11,56.34000015258789,57.16999816894531,56.29999923706055,56.97999954223633,17349400.0,-0.013655441069370888,-1.416659602424448,2.6666454740523715,28.994097754784207,30.203119431096816,-0.0742966663418656,1.8395827557140052,7.880478443397564,12.000624004699006,49.03323964694789,0.8699989318847656,-2.7957747457747004,-1.428999710083005,-5.08939820175717,2.2313987815911602,-3.259198955920084,0.4011995357540741,-0.9935856265258778,19.281042085067664,-14.042143057092101,1.8301992458370822,4,0.6300010681152344,2.5550003051757812,9.087499618530273,12.68499755859375,-2.6599998474121094,2,0.11998577038027736,1.348842057637629,57.11999893188477,-1.1259874685361848,57.18999862670898,-1.4968133985475116,58.33000183105469,0.11998577038027736
6008,2007-04-12,57.63999938964844,57.790000915527344,56.4900016784668,56.4900016784668,17438700.0,0.02307417879907181,-1.2608727381288043,-1.7968731373530744,37.488945477848745,31.999370375901243,-1.1994362875968108,0.3155477000645277,6.307055135023617,10.561768818525678,47.83378758460663,1.4500007629394531,-2.611665028448435,0.023499488830566406,-3.3688212161243953,3.415820193785528,-1.672660863646911,1.7196598413080437,-2.224313126641846,53.38641482593734,24.575714872317242,1.6961603524774793,4,-0.5849990844726562,1.2000007629394531,7.6100006103515625,11.384998321533203,-3.5999984741210938,3,-0.005378167277521162,-1.416659602424448,56.34000015258789,1.348842057637629,57.11999893188477,-1.1259874685361848,57.18999862670898,-0.005378167277521162
6009,2007-04-13,59.02999877929688,59.61999893188477,58.02999877929688,58.11999893188477,21311300.0,0.024115187445648667,-1.9174310642303938,0.7913057900585474,54.926819247057246,35.63321557993506,-2.3331344290200775,-1.213871022497358,4.65285663001378,9.032081985994289,46.34212135117172,1.9799995422363352,-2.2710751465838044,1.4624988555908303,-1.810464177289937,4.7354618884715975,-0.17398266084955338,3.098980372031214,-3.5464262140846046,82.22890943310381,50.629453221744136,1.6364815164403843,4,-1.4949989318847727,-0.25999832153321023,6.177499771118157,9.994998931884759,-4.849998474121101,4,-0.04624766387753687,-1.2608727381288043,57.63999938964844,-1.416659602424448,56.34000015258789,1.348842057637629,57.11999893188477,-0.04624766387753687
6010,2007-04-16,59.6500015258789,60.22999954223633,59.4900016784668,59.83000183105469,18793400.0,0.010503180745439211,-1.959991455078125,-0.19780256632754364,62.56256634667523,40.126855894383155,-2.6397185440018305,-1.903923158273365,3.7987815687015356,8.293260482513581,44.43464197754049,1.200000762939446,-1.812780244702509,2.0650014877319265,-1.250432826646147,5.38043580211,0.40728433054288615,3.722718644920967,-4.0009719059997195,85.2417819002819,47.90857558271183,1.6577171571890377,4,-1.7400016784667898,-0.9250011444091726,5.167497634887702,9.374996185302741,-5.690002441406243,0,-0.060016793620726205,-1.9174310642303938,59.02999877929688,-1.2608727381288043,57.63999938964844,-1.416659602424448,56.34000015258789,-0.060016793620726205
6011,2007-04-17,60.099998474121094,60.1500015258789,59.65999984741211,60.099998474121094,12305700.0,0.007543955351735576,8.79943545926277,-0.0,70.45214782249434,45.61842404490916,-2.655698979602626,-2.401434582847685,3.1164047918763274,7.724737520648716,42.35502899127305,0.5,-1.4082985191490565,2.466998481750487,-0.9688377844669844,5.902834747967958,0.7490803486417548,4.184916614859219,-4.176110658900484,96.69208503765194,52.37950260453439,1.7179181331087343,4,-2.1099987030029297,-1.7249984741210938,3.927499771118164,8.399999618530273,-5.359996795654297,1,-0.10133111992024812,-1.959991455078125,59.6500015258789,-1.9174310642303938,59.02999877929688,-1.2608727381288043,57.63999938964844,-0.10133111992024812
6012,2007-04-18,60.0099983215332,60.45000076293945,59.81000137329102,59.88999938964844,11365600.0,-0.0014975067366539419,-3.571506423793421,100.0,73.54552698698106,50.329723170576784,-2.11740190034741,-2.3881987035362826,2.955615368024816,7.6879385459872935,40.183077110296004,0.6399993896484304,-0.9921649240015498,2.3479984283447237,-1.1607186134447431,5.856715470134191,0.5936399074499903,4.102356949239457,-3.82774380269165,88.88882466838135,37.81195874532784,1.7543585208947337,4,-1.6349983215332031,-1.6349983215332031,3.4325008392333984,7.979999542236328,-5.439998626708984,2,-0.09465083568316612,8.79943545926277,60.099998474121094,-1.959991455078125,59.6500015258789,-1.9174310642303938,59.02999877929688,-0.09465083568316612
6013,2007-04-19,62.31999969482422,64.40000152587889,62.13999938964844,63.52999877929688,48739900.0,0.03849360836362714,-1.8789841726478682,-10.083415456019388,78.6914009140429,54.069230221163366,-3.9596328256890487,-4.809310804374995,0.42229868796690084,5.262325189197014,39.629628102323345,4.390003204345689,-0.4535047032441426,4.571999740600589,0.6950799416012003,8.448919539599977,2.633539841100898,6.510459640100279,-5.796325476454832,67.34692410971483,11.937932582678286,1.9384598994996942,4,-1.9699993133544993,-2.5549983978271626,0.6049995422363281,5.6699981689453125,-7.770000457763672,3,-0.13863927201472703,-3.571506423793421,60.0099983215332,8.79943545926277,60.099998474121094,-1.959991455078125,59.6500015258789,-0.13863927201472703
6014,2007-04-20,61.97000122070313,62.86000061035156,61.56000137329102,62.63999938964844,14551700.0,-0.00561615012572203,1.3423396797030596,0.5537179139580103,76.22738084168431,57.991135622679245,-3.3961416190890787,-4.575776660954098,0.5293497894935868,5.498292933420181,39.181719134713475,1.2999992370605398,0.11835654239325777,4.147001266479499,-0.0002467153142262646,8.294249248273225,2.0733772755826365,6.220625257376362,-4.658694271582796,50.509157216032584,-8.58339847190124,2.073623990896863,4,-1.6200008392334126,-2.204999923706076,0.9549980163574148,6.019996643066399,-7.36000061035157,4,-0.12796514682859983,-1.8789841726478682,62.31999969482422,-3.571506423793421,60.0099983215332,8.79943545926277,60.099998474121094,-0.12796514682859983
6015,2007-04-23,62.18999862670898,63.0,61.849998474121094,62.22999954223633,18939600.0,0.0035500629606628475,-2.194443267070741,0.059703022159477405,78.86956256368887,62.41760532836187,-3.1651514216695418,-4.708771401258879,0.07104473343356688,5.16726050085105,37.556313390601005,1.1500015258789062,0.5675521706467777,4.158498764038079,-0.42662217513443323,8.743619703210591,1.8659382944518228,6.451059233624335,-4.169822219912788,53.3754827723021,-10.4130656010798,2.2925604695862543,4,-1.8399982452392578,-2.424997329711921,0.7100009918212962,5.799999237060554,-6.930000305175774,0,-0.1287988181124209,1.3423396797030596,61.97000122070313,-1.8789841726478682,62.31999969482422,-3.571506423793421,60.0099983215332,-0.1287988181124209
6016,2007-04-24,61.22000122070313,62.33000183105469,60.61000061035156,62.04999923706055,18770300.0,-0.015597321553714516,1.4748161951364094,20.749475491127168,72.33524399324725,67.23328824374667,-1.734844697191626,-3.602120775171315,0.8100831919412812,6.029354819241313,35.53354969741387,1.720001220703125,0.7519119364989564,2.984501266479498,-1.792643524847449,7.761646057806445,0.5959288708160244,5.373073662142971,-2.5618423019986736,30.718949902804322,-34.31504288651364,2.388572395663474,4,-0.7749996185302876,-1.454999923706076,1.5574979782104421,6.769996643066399,-4.770000457763679,1,-0.11858872903412032,-2.194443267070741,62.18999862670898,1.3423396797030596,61.97000122070313,-1.8789841726478682,62.31999969482422,-0.11858872903412032
6017,2007-04-25,61.68999862670898,62.36000061035156,60.6500015258789,61.61000061035156,16095100.0,0.007677187138749986,1.4084460503163339,-0.09638338258746625,71.21084240253062,70.98016567982242,-1.5266837645253588,-3.8372585329701465,0.1278797792458235,5.455007864032446,33.16581006265885,1.7099990844726634,1.1191800037773376,3.1804986953735295,-1.734134047833905,8.095131438580964,0.7231823237698123,5.637815066977247,-2.457655447287074,28.495982993902448,-32.86357864888262,2.4573163716037167,4,-0.47499847412108664,-1.9249973297119212,0.9700002670288157,6.2849998474121165,-4.75,2,-0.11266002760507676,1.4748161951364094,61.22000122070313,-2.194443267070741,62.18999862670898,1.3423396797030596,61.97000122070313,-0.11266002760507676
6018,2007-04-26,62.54999923706055,62.72999954223633,61.9900016784668,62.04999923706055,13934700.0,0.01394068130160786,-1.387108682811577,6.250154975919681,69.1470061357127,72.56018644522858,-1.8069795847232584,-4.38411281231631,-0.9487027065186311,4.4840609340289035,30.548649880483875,1.0400009155273509,1.573018059771151,3.6989994049072266,-1.3469277529343557,8.744926562748809,1.1760358259864319,6.221962983828021,-2.8008902229929475,81.17151138663483,22.021023192745055,2.522963578920791,4,-0.6049976348877024,-2.7849979400634908,-0.06499958038330078,5.424999237060547,-5.6399993896484375,3,-0.127577931887619,1.4084460503163339,61.68999862670898,1.4748161951364094,61.22000122070313,-2.194443267070741,62.18999862670898,-0.127577931887619
6019,2007-04-27,63.27000045776367,63.33000183105469,62.31999969482422,62.77999877929688,14448600.0,0.01151081102294449,2.3114583919604277,0.9800033569335795,78.67927869050703,74.35093226120989,-2.0811408881639792,-4.762315465988642,-1.8813847746403454,3.678208438079622,27.79253108117604,1.0100021362304688,2.2754357957879137,4.0470006942748995,-1.1557317420489426,9.249733130598742,1.4456344761129785,6.6483669124368205,-3.055802192514946,97.7940681484141,36.15413351157123,2.6013662181619224,4,-1.2399997711181712,-3.5049991607666158,-0.9125003814697266,4.704998016357422,-5.659999847412109,4,-0.13782205085527421,-1.387108682811577,62.54999923706055,1.4084460503163339,61.68999862670898,1.4748161951364094,61.22000122070313,-0.13782205085527421
6020,2007-04-30,64.13999938964844,64.33000183105469,63.36000061035156,63.59000015258789,19814500.0,0.01375057571661542,1.0860148895588506,1.1224435777066903,80.78950247938813,75.49952722308697,-2.511349698777458,-5.250988188257608,-2.9415762519870015,2.7530511785456326,25.051795682306444,1.0600013732910156,2.8707323479469693,4.503999710083008,-0.8892686916365449,9.897268111802568,1.8073655092232315,7.200633910942784,-3.5072207983366965,94.89240916511481,30.166004227695453,2.696634200859779,4,-2.0349979400634766,-4.374998092651381,-1.9574995040893555,3.8349990844726562,-6.849998474121094,0,-0.14858121094455334,2.3114583919604277,63.27000045776367,-1.387108682811577,62.54999923706055,1.4084460503163339,61.68999862670898,-0.14858121094455334
6021,2007-05-01,65.09999847412111,65.20999908447266,64.16999816894531,64.40000152587889,17332700.0,0.014967244989210426,1.2608760552634635,1.2727234895512345,87.82385834877512,77.08600848550853,-3.0033455654402346,-5.753843882414202,-4.034565336834653,1.746588512017908,22.770411451275447,1.0699996948242188,3.1931204410165748,4.986498832702651,-0.5720818871545674,10.545079552559876,2.2072084727740418,7.76578919263126,-4.090497589352651,97.58770462180969,25.99276648767234,2.7792903599286123,5,-2.1899986267089986,-4.929998397827163,-3.909998893737807,1.930000305175767,-8.45999908447267,1,-0.15115207961947275,1.0860148895588506,64.13999938964844,2.3114583919604277,63.27000045776367,-1.387108682811577,62.54999923706055,-0.15115207961947275
6022,2007-05-02,65.06999969482422,66.05999755859375,64.98999786376953,65.62000274658203,19022200.0,-0.00046081075268866734,-2.014055146031678,-0.7857220708446547,86.03301436858378,77.90174331379085,-2.436307162085086,-5.257809011456445,-4.128396544635258,1.7309146670909712,20.485397194625637,1.0699996948242188,3.4100546249411536,4.489500045776367,-1.0877975965630924,10.066797688115834,1.7008512246066374,7.278148866946097,-3.5564390260912546,75.67570354054878,1.704082576701083,2.7886488211697333,5,-1.7350006103515625,-4.475000381469727,-4.192500114440918,1.9249992370605469,-7.700000762939446,2,-0.13247270589076732,1.2608760552634635,65.09999847412111,1.0860148895588506,64.13999938964844,2.3114583919604277,63.27000045776367,-0.13247270589076732
6023,2007-05-03,63.90999984741211,65.65000152587889,63.75,65.56999969482422,13166900.0,-0.017826953324918793,1.0879097385679992,3.0181647940074905,74.20637758954047,77.67718739688598,-1.1477447146674038,-3.7190616982879163,-3.1424314535954636,2.8247801075780643,18.5704395154721,1.900001525878892,3.506872024949189,2.9680002212524386,-2.480567228883629,8.416567671388506,0.24371649618440472,5.692283946320472,-1.759938014098637,42.513397346845935,-29.157372256128255,2.724283725068032,5,-0.5750007629394531,-3.315000534057617,-3.6649999618530273,2.6699981689453125,-6.5,3,-0.10905963444444233,-2.014055146031678,65.06999969482422,1.2608760552634635,65.09999847412111,1.0860148895588506,64.13999938964844,-0.10905963444444233
6024,2007-05-04,63.7400016784668,63.79999923706055,63.08000183105469,63.7599983215332,11430300.0,-0.0026599619676292985,13.400167849240864,0.012046171629220583,71.2357537880634,76.8289864218165,-0.7825630045351772,-3.2917483800803495,-3.1304320602055213,2.938001300578833,18.05312121660202,0.8299980163574219,3.6051606458070893,2.5275020599365234,-2.9122268915999143,7.967231011472961,-0.19236241583169544,5.247366535704742,-1.0425488436140853,22.147677639697484,-45.83161503467165,2.7198644757682193,5,-0.4050025939941406,-3.1450023651123047,-3.8500003814697266,2.494997024536133,-6.280002593994141,4,-0.10715408928773307,1.0879097385679992,63.90999984741211,-2.014055146031678,65.06999969482422,1.2608760552634635,65.09999847412111,-0.10715408928773307
6025,2007-05-07,63.7599983215332,64.33999633789061,63.70000076293945,64.0,6510300.0,0.00031372203545387833,-2.5555626198725516,12.002098435711561,69.89133486004395,76.55744096257169,-0.6218265547154118,-2.9453075392342356,-3.295011545899392,2.849909883994144,17.595661358842765,0.6399955749511577,3.4059745744525998,2.218998718261716,-2.9863949051067067,7.4243923416301385,-0.3836980934224954,4.821695529945927,-0.6799964904785156,22.818706892578994,-39.81310658443173,2.602696811684212,5,-0.404998779296875,-3.0799999237060547,-4.094997406005859,2.280000686645508,-5.619998931884766,0,-0.09645542460914158,13.400167849240864,63.7400016784668,1.0879097385679992,63.90999984741211,-2.014055146031678,65.06999969482422,-0.09645542460914158
6026,2007-05-08,62.65999984741211,63.59000015258789,62.6500015258789,63.54999923706055,14057700.0,-0.017252172256560394,-1.0659400544958961,3.7083048557577682,62.977501096587105,75.64262526191129,0.7866404309846402,-1.4851288733062944,-2.3543916335545987,3.874566129945805,16.62162822965124,1.109996795654304,3.229818864757995,0.8420001983642607,-3.9456795447011643,5.629679941429686,-1.551839673168459,3.235840069896973,3.3999977111816406,0.29320625118880617,-56.57932927444912,2.3938398715327134,5,1.364999771118164,-1.9050006866455078,-2.9949989318847656,3.3799991607666016,-4.430000305175781,1,-0.08570058960998461,-2.5555626198725516,63.7599983215332,13.400167849240864,63.7400016784668,1.0879097385679992,63.90999984741211,-0.08570058960998461
6027,2007-05-09,63.099998474121094,63.22000122070313,62.209999084472656,62.25,9582200.0,0.007022001720083937,-1.1720468920482199,-0.9550551202702008,54.676262283444544,74.0347648338815,0.634397515704137,-1.4679827526508618,-2.8890781924812217,3.364531748645831,15.31811229936966,1.0100021362304759,3.0121811572662764,0.9439989089965835,-3.1142371848636685,5.002235002856835,-1.085119137933546,2.973116955926706,2.891799163818362,25.87205691879147,-28.449672994598505,2.0291180469301255,5,1.0349998474121094,-2.2749996185302734,-3.68499755859375,2.940000534057617,-4.069999694824212,2,-0.10237716704735045,-1.0659400544958961,62.65999984741211,-2.5555626198725516,63.7599983215332,13.400167849240864,63.7400016784668,-0.10237716704735045
6028,2007-05-10,57.33000183105469,62.72000122070313,57.18000030517578,62.099998474121094,45943500.0,-0.09144210432006317,-1.1854048319501636,-5.611770830528404,33.13951167365656,68.97479072089811,6.242538229172574,4.508765629969503,2.716907945134139,9.027514985266919,14.850164789088415,5.9199981689453125,2.793778219584503,-4.810497856140138,-8.94304575223481,-0.677949960045467,-6.87677180418747,-2.744223908092799,8.51052386474609,2.0949945390127644,-50.53164575256327,2.0662739480473364,5,4.289997100830078,3.5749969482421875,1.8399982452392436,8.709997177124023,1.279998779296875,3,0.0006976643912894875,-1.1720468920482199,63.099998474121094,-1.0659400544958961,62.65999984741211,-2.5555626198725516,63.7599983215332,0.0006976643912894875
6029,2007-05-11,56.29999923706055,56.31999969482422,53.54999923706055,54.25,53636800.0,-0.017966205496198095,1.6507179478755423,-0.4297695345426279,29.787214545401255,63.307869839344015,6.906124499867445,5.611459322524219,3.650078894498847,9.940075128308365,16.146466815521336,3.7800025939941406,2.5323475282713375,-5.704000473022461,-10.409738454726735,-0.9982624913181866,-8.056869463874591,-3.3511314821703237,9.020894935302735,25.48656847913745,-25.928132835512255,2.3528689908521363,5,3.5049991607666016,3.5049991607666016,2.1900014877319265,9.739999771118164,1.8300018310546804,4,0.019715819278748548,-1.1854048319501636,57.33000183105469,-1.1720468920482199,63.099998474121094,-1.0659400544958961,62.65999984741211,0.019715819278748548
6030,2007-05-14,56.06999969482422,57.099998474121094,55.59000015258789,56.1500015258789,18810200.0,-0.004085249473412489,-1.903840369731871,-0.03902529796518043,31.381032082104056,57.036444698602786,6.560966776351769,5.859944830716557,3.77696584712195,10.047388098470407,17.77765169709587,1.5099983215332031,2.228721885510872,-5.754999923706052,-11.070599317515985,-0.439400529896119,-8.412799620611011,-3.0972002268010854,8.309222882714849,25.099603864242383,-27.737779637335777,2.6577996969049655,5,3.7349987030029297,3.7349987030029297,1.985001564025879,9.420000076293945,1.6300010681152344,0,0.02479042977017798,1.6507179478755423,56.29999923706055,-1.1854048319501636,57.33000183105469,-1.1720468920482199,63.099998474121094,0.02479042977017798
6031,2007-05-15,54.0099983215332,54.02000045776367,52.36000061035156,52.36000061035156,67983500.0,-0.03673981424118278,-1.0121238183091852,-20.62449933244509,25.097259996764265,50.26580532395617,7.691232752405973,7.84238878361468,5.694573733901954,11.974192939931811,19.779106422980554,3.7099990844726562,1.669948838738243,-7.510501289367674,-13.84267970523723,-1.1783228734981108,-10.676590497302456,-4.344412081432893,9.502886388767585,15.193348236176806,-39.0408311747869,3.1660892079347813,5,4.995002746582024,5.200000762939453,4.0450029373168945,11.125001907348633,3.2600021362304688,1,0.0764673430191285,-1.903840369731871,56.06999969482422,1.6507179478755423,56.29999923706055,-1.1854048319501636,57.33000183105469,0.0764673430191285
6032,2007-05-16,54.33000183105469,55.36999893188477,54.11000061035156,54.18000030517578,17813500.0,0.005924893898652472,-7.689616163742124,0.09091014179133808,22.37902879508073,44.507211013460655,6.355942796721074,7.45737960703832,5.228446072102031,11.517509678698588,21.603775980507447,1.3600006103515696,0.9407605021981595,-6.906497955322266,-13.988971842908498,0.1759759322639738,-10.447734899115389,-3.3652610115291495,8.067594469251176,19.015454678011572,-30.497240033583232,3.5412369437931193,5,4.019996643066399,4.879997253417969,3.72499942779541,10.739999771118164,1.6299972534179688,2,0.07178350045540438,-1.0121238183091852,54.0099983215332,-1.903840369731871,56.06999969482422,1.6507179478755423,56.29999923706055,0.07178350045540438
6033,2007-05-17,53.68000030517578,54.45000076293945,53.36999893188477,54.15999984741211,14182900.0,-0.011963951849296106,1.0377366638716115,-3.1999643965210316,17.623213357061275,38.550262076682635,6.037076833925454,7.828264829479252,5.730784186260891,12.03923629973778,21.517295908830754,1.0800018310546804,-0.05705390335639038,-7.124499511718753,-14.944326614865304,0.6953275914277981,-11.034413063292035,-3.2145859601454774,7.713836426134655,27.8481073781429,-14.914661533762086,3.9099135515732764,5,4.669998168945305,5.529998779296875,4.252500534057617,9.829999923706055,2.1800003051757812,3,0.09966465059064578,-7.689616163742124,54.33000183105469,-1.0121238183091852,54.0099983215332,-1.903840369731871,56.06999969482422,0.09966465059064578
6034,2007-05-18,54.040000915527344,54.5,53.5,53.52000045776367,14810700.0,0.006706419677811493,-2.571419813216531,-1.0833353201567206,14.68530871581251,32.41625917176803,4.6448921863395185,7.213549793237618,5.219423288685583,11.555424274351452,21.814059914740135,1.0,-1.0477393760012959,-6.367998886108396,-14.72474040994554,1.9887426377287483,-10.546369648026968,-2.1896281241898237,6.450452203687206,35.443060386523975,-0.6956833754161167,4.178370761918572,5,3.934999465942383,5.1699981689453125,3.907499313354492,9.17500114440918,1.05999755859375,4,0.08456698033680299,1.0377366638716115,53.68000030517578,-7.689616163742124,54.33000183105469,-1.0121238183091852,54.0099983215332,0.08456698033680299
6035,2007-05-21,54.18000030517578,55.1500015258789,54.040000915527344,55.04999923706055,13562700.0,0.002590662236799046,1.0747606909214211,-1.6730733961779702,9.495542915357817,26.473819373853665,3.3559782053683875,6.790864120045583,4.968801293651332,11.299313881308237,21.950573965593573,1.1100006103515554,-1.8724416167693647,-5.827499580383304,-14.582904726160791,2.927905565394184,-10.205202153272054,-1.4497970074945599,5.497407563152471,60.46513985752527,30.77328837953403,4.377702572888745,5,3.6100006103515625,5.029998779296875,3.9724998474121094,8.94999885559082,1.3199996948242188,0,0.07290514471558818,-2.571419813216531,54.040000915527344,1.0377366638716115,53.68000030517578,-7.689616163742124,54.33000183105469,0.07290514471558818
6036,2007-05-22,53.959999084472656,54.47999954223633,53.68999862670898,54.290000915527344,11410100.0,-0.0040605614518999245,1.2253575611695755,0.37931291517769056,9.363562185433935,21.439074918519157,2.4720670286772517,6.787052386206156,5.079145512714206,11.401065309785423,22.956455425358424,0.7900009155273509,-2.7196313243496917,-5.684500694274902,-14.821908381675186,3.4529069931253815,-10.253204537975051,-1.1157968505747604,4.985668058057925,29.500007629394176,5.39244931904916,4.568703843700143,5,3.5800018310546875,5.25,4.357501029968262,8.89000129699707,1.3500022888183665,1,0.06931063272651183,1.0747606909214211,54.18000030517578,-2.571419813216531,54.040000915527344,1.0377366638716115,53.68000030517578,0.06931063272651183
6037,2007-05-23,54.7400016784668,55.11000061035156,54.290000915527344,54.63000106811523,17075000.0,0.014455200282214031,-1.0759461886872628,-0.33333333333335485,15.50038548819225,19.47917200902312,0.4263215937415694,5.754724468178779,4.205637752176472,10.509820603158673,23.88680273671436,1.1500015258789062,-3.6060473094398375,-4.556998252868652,-13.893321823423719,4.779325317686414,-9.225160038146186,0.11116353240888088,3.547098810845881,76.96633427414797,52.9072731512734,4.668161785277535,5,-0.01000213623046875,4.469997406005859,3.442498207092285,8.069997787475586,0.5499992370605469,2,0.0462184636777625,1.2253575611695755,53.959999084472656,1.0747606909214211,54.18000030517578,-2.571419813216531,54.040000915527344,0.0462184636777625
6038,2007-05-24,54.56999969482422,55.18999862670898,54.29999923706055,55.08000183105469,14429100.0,-0.0031056262044188987,1.4383687631947772,-4.636357331113586,15.500381039038203,17.89174606387167,0.18287659707890924,5.58244664204301,4.268559905661775,10.565185167894157,24.663227206279725,0.8899993896484304,-4.4343134020131245,-4.328000259399417,-13.76054706886056,5.104546550061727,-9.044273664129989,0.388273145331155,3.124390806592345,63.313642858271734,37.40122586495437,4.716273404730573,5,0.15999984741210938,4.6399993896484375,3.8050003051757812,8.239999771118164,0.6700019836425781,3,0.025471859949089737,-1.0759461886872628,54.7400016784668,1.2253575611695755,53.959999084472656,1.0747606909214211,54.18000030517578,0.025471859949089737
6039,2007-05-25,54.54999923706055,54.56000137329102,54.02000045776367,54.04999923706055,11472100.0,-0.00036651013149202605,1.0769095337304204,-0.9803880503238739,15.349912856181703,16.110510594324744,-0.07986453553671424,5.181319699338289,4.200962168253113,10.472940581152983,25.21221961385925,0.5499992370605469,-5.264328099131603,-3.9120006561279297,-13.29967748890634,5.475676176650481,-8.605839072517135,0.7818377602612756,2.6109522752495167,57.333374023437976,29.747821769387365,4.693838416389207,5,-0.6849994659423828,4.659999847412109,5.507501602172837,8.260000228881836,0.6399993896484304,4,0.02401469095532116,1.4383687631947772,54.56999969482422,-1.0759461886872628,54.7400016784668,1.2253575611695755,53.959999084472656,0.02401469095532116
6040,2007-05-29,54.61000061035156,54.75,54.20000076293945,54.75,7618800.0,0.0010999335312593672,6.85716621253406,-0.279998779296875,17.142890952387333,15.226691811616194,-0.412080904866059,4.606948209156407,4.075142630432197,10.298466427823499,25.28183397910075,0.5499992370605469,-5.380311465878336,-3.3754993438720717,-12.513821645968974,5.762822958224824,-7.9446604949205195,1.193661807176376,2.070855811762648,61.33346557617235,29.044134495304952,4.569161151048449,5,-0.24000167846678977,4.599998474121094,5.447500228881822,8.19999885559082,0.25,1,0.008972676401630464,1.0769095337304204,54.54999923706055,1.4383687631947772,54.56999969482422,-1.0759461886872628,54.7400016784668,0.008972676401630464
6041,2007-05-30,55.2599983215332,55.349998474121094,54.5,54.52999877929688,12579500.0,0.011902539899595332,-1.1519027683214789,-5.214305177111666,18.539351814291138,14.800061035972906,-0.9679048824123697,3.353921743412684,3.3706808193983875,9.489829740682836,24.852595143891087,0.8499984741210938,-5.34164235761255,-2.233501625061038,-10.8007394489277,6.333736198805624,-6.517120536994369,2.050117286872293,0.9887725194047405,93.2330611413706,57.64799763933124,4.28361891193333,5,-0.8999996185302734,3.950000762939453,4.797502517700181,7.500001907348633,-0.4399986267089844,2,0.004343135826214262,6.85716621253406,54.61000061035156,1.0769095337304204,54.54999923706055,1.4383687631947772,54.56999969482422,0.004343135826214262
6042,2007-05-31,56.45000076293945,56.91999816894531,55.06000137329102,55.16999816894531,18948100.0,0.021534608714284698,-1.4800020345103964,1.7534293104799898,44.416248446651714,17.777064934816288,-2.040098742972198,1.5652712732467577,2.1295702520901614,8.143783209198858,23.761223097804532,1.8599967956542898,-5.309896681725576,-0.6124992370605469,-8.407352487802456,7.182354013681369,-4.509925862431501,3.2849273883104075,-4.090000152587891,83.79318010515419,42.15541642574134,3.897426625370958,5,-1.2400016784667969,2.759998321533203,3.6550006866454936,6.309999465942383,-1.9000015258789062,3,-0.020194851625172427,-1.1519027683214789,55.2599983215332,6.85716621253406,54.61000061035156,1.0769095337304204,54.54999923706055,-0.020194851625172427
6043,2007-06-01,56.93999862670898,57.33000183105469,56.5,56.52000045776367,12117100.0,0.0086802100468919,-2.608710795614748,0.32812290452844817,54.35966197885805,22.185326408488013,-2.2563102108941777,0.5547681075414843,1.5553860329077835,7.508107648502069,23.4426576466691,0.8800010681152344,-4.946426625543346,0.22599868774413068,-6.871909948321289,7.32390732380955,-3.3229556302885754,3.774953005776837,-4.4887980651855415,88.21743073907115,42.696886440145214,3.5489543180327083,6,-1.4299983978271413,2.270000457763679,3.550002098083496,5.670000076293938,-2.6499977111816335,4,-0.028977831945497523,-1.4800020345103964,56.45000076293945,-1.1519027683214789,55.2599983215332,6.85716621253406,54.61000061035156,-0.028977831945497523
6044,2007-06-04,56.90999984741211,57.040000915527344,56.25,56.56000137329102,11562500.0,-0.0005268489641795382,1.5901643444980864,0.8333333333333305,55.88234508425715,27.33941553836572,-1.9851487036808066,0.04937604746645263,1.503304969275959,7.385346568589867,23.596459627237387,0.7900009155273438,-4.5509285887965945,0.5375000000000014,-5.747783187493461,6.822783187493464,-2.6051415937467297,3.6801415937467326,-4.26364723510742,86.58141085250533,36.8882785621552,3.1426415937467302,6,-1.3999996185302734,2.299999237060547,3.9450016021728374,5.420000076293945,-1.779998779296882,0,-0.029344547064187876,-2.608710795614748,56.93999862670898,-1.4800020345103964,56.45000076293945,-1.1519027683214789,55.2599983215332,-0.029344547064187876
6045,2007-06-05,57.61000061035156,57.79999923706055,56.599998474121094,56.86000061035156,13685700.0,0.012300136440279497,1.1239003180047398,2.1428664850136676,81.14183322938639,35.31477898769377,-2.3998019925566467,-1.1963271333518009,0.8066490561657886,6.538777944454267,23.36755309531489,1.2000007629394531,-3.974731081948036,1.5450006484985366,-3.7407872156747928,6.830788512671866,-1.097893283588128,4.187894580585201,-4.776302029296872,94.24246452619715,38.52532656930278,2.642893932086664,6,-1.7000007629394531,1.5999984741210938,3.2875003814697124,4.510000228881836,-1.6599998474121094,1,-0.04200663006429051,1.5901643444980864,56.90999984741211,-2.608710795614748,56.93999862670898,-1.4800020345103964,56.45000076293945,-0.04200663006429051
6046,2007-06-06,57.290000915527344,57.52999877929688,56.7599983215332,57.4000015258789,10347700.0,-0.005554585860683359,3.1622195645000435,-0.14666748046874054,75.60550002177945,41.993125046981234,-1.74083377867791,-1.3694755400127576,1.1547135449659436,6.694969546349299,23.815298489076916,0.8500022888183594,-3.3644327829233234,1.4935009002685575,-2.841852853488078,5.828854654025193,-0.6741759766097601,3.661177777146875,-4.158324295112301,81.38690806015528,20.15863982922503,2.1676768768783177,6,-1.3800010681152344,1.9199981689453125,3.6450004577636648,4.829999923706055,-0.3600006103515625,2,-0.04241578401715784,1.1239003180047398,57.61000061035156,1.5901643444980864,56.90999984741211,-2.608710795614748,56.93999862670898,-0.04241578401715784
6047,2007-06-07,56.63999938964844,57.290000915527344,56.58000183105469,57.0,17636000.0,-0.011345811057627997,-1.9583558508440093,3.2727146622279824,75.60550002177945,48.67147160061915,-0.8861641445245994,-1.2946318870721143,1.8557867020162035,7.154005029834856,24.593221079553764,0.7099990844726562,-2.6921206290221917,1.166499328613284,-1.530924778154919,3.863923435381487,-0.18221272477082096,2.515211381997389,-3.2282234122346622,25.16126332991241,-38.62505840746343,1.348712053384102,6,-0.7299995422363281,2.5699996948242188,4.90000057220459,5.385000228881836,-0.6100006103515554,3,-0.032132763319853486,3.1622195645000435,57.290000915527344,1.1239003180047398,57.61000061035156,1.5901643444980864,56.90999984741211,-0.032132763319853486
6048,2007-06-08,57.36999893188477,57.52000045776367,56.22000122070313,56.2599983215332,10809300.0,0.01288841013599562,-1.1848821926590942,-3.0833298012122436,77.07313109459396,55.529606960442734,-1.3155602511297388,-2.1307246695803386,1.2021909482821513,6.23167313414465,24.465895518614634,1.2999992370605398,-1.9320394088408506,1.8944990158081154,-0.8087734265076065,4.597771458123837,0.5428627946502544,3.2461352369659764,-3.6949295588921913,72.78475664373855,5.189589134591017,1.3516362211578608,6,-1.3699989318847727,1.6350021362304545,4.5950002670288015,4.44000053405761,-1.779998779296882,4,-0.049154606019296,-1.9583558508440093,56.63999938964844,3.1622195645000435,57.290000915527344,1.1239003180047398,57.61000061035156,-0.049154606019296
6049,2007-06-11,57.40999984741211,57.88000106811523,56.86000061035156,57.0,8179000.0,0.0006972444879218553,-1.9565289502927166,0.36936902879922784,76.69418079626834,62.14641694309618,-1.0138202902346904,-2.1958876303229573,1.237087725000677,5.990753993673252,23.154512438785176,1.0200004577636648,-1.308313530229043,1.878999900817874,-0.938702589878261,4.696702391514009,0.47014865546980644,3.2878511461659414,-3.487434682575447,71.68667084904617,3.057843592969462,1.408851245348066,6,-1.2199993133544922,0.9399986267089773,4.554999351501465,3.9650020599365234,-1.6100006103515625,0,-0.0543459143037327,-1.1848821926590942,57.36999893188477,-1.9583558508440093,56.63999938964844,3.1622195645000435,57.290000915527344,-0.0543459143037327
6050,2007-06-12,57.459999084472656,57.72999954223633,57.099998474121094,57.27999877929688,12180600.0,0.0008709151226866663,-1.3333333333333333,0.43902529796516654,79.76188004733342,68.94892008010088,-0.6895457251374708,-2.2518666325944707,1.2624995323951467,5.741919594874545,22.174902145988295,0.6300010681152344,-0.632008226724821,1.859499168395999,-1.080113653551095,4.799111990343093,0.389692757422452,3.329305579369546,-3.2208390473737083,74.69867335847378,1.0740345783651435,1.4698064109735456,6,-0.9899978637695312,0.8899993896484304,4.505000114440918,3.9150028228759766,-1.8899993896484375,1,-0.04054991391371365,-1.9565289502927166,57.40999984741211,-1.1848821926590942,57.36999893188477,-1.9583558508440093,56.63999938964844,-0.04054991391371365
6051,2007-06-13,58.13999938964844,58.20000076293945,57.27999877929688,57.36999893188477,11213400.0,0.011834325026286674,1.0674127444719075,4.277773068283095,79.41173170678594,72.83730710900468,-1.025944750271968,-2.7474567726904198,0.6780053199996132,4.85607811842651,20.231261978849176,0.920001983642571,0.10840675886189644,2.3329994201660185,-0.714443119059446,5.380441959391483,0.8092781505532898,3.856720689778747,-3.6095720700681895,96.96962691096147,22.78587137394794,1.5237212696127316,6,-0.9299983978271484,-0.16499900817871094,3.877499580383301,3.1750011444091797,-1.9599990844726562,2,-0.03766767543342808,-1.3333333333333333,57.459999084472656,-1.9565289502927166,57.40999984741211,-1.1848821926590942,57.36999893188477,-0.03766767543342808
6052,2007-06-14,58.22999954223633,58.52999877929688,58.13999938964844,58.27999877929688,13010900.0,0.0015479902568404924,-2.391305790058609,-0.06493403550144405,82.10525752214707,75.92015105825901,-0.9352506921688146,-2.667038446624872,0.6807233629333496,4.533122987245456,18.802003453516562,0.3899993896484446,0.8214940021093753,2.227999687194824,-0.918985769705337,5.374985144094985,0.6545069587447472,3.8014924156449013,-3.3326148783201575,87.01300631489916,10.98109118642958,1.5734927284500797,6,-0.854999542236321,-0.4399986267089844,4.159999847412109,3.085000991821289,-1.4300003051757812,3,-0.022325248965829214,1.0674127444719075,58.13999938964844,-1.3333333333333333,57.459999084472656,-1.9565289502927166,57.40999984741211,-0.022325248965829214
6053,2007-06-15,59.02999877929688,59.31000137329102,58.56999969482422,58.63999938964844,14402400.0,0.013738609708905836,-1.7924655956699755,-7.80010681315231,84.56790014440523,79.10743495383102,-1.5730265484828507,-3.210270767752192,-0.0459760188763525,3.5224146590781658,17.276987210713283,1.0800018310546946,1.5386282035539836,2.7604990005493235,-0.4640019189821203,5.984999920080767,1.1482485407836052,4.372749460315042,-3.696700421535027,88.57132625304985,9.753886903066686,1.6122504597657208,6,-1.2649974822998047,-1.4899978637695384,3.4499998092651296,1.785001754760735,-2.590000152587905,4,-0.05082161717835176,-2.391305790058609,58.22999954223633,1.0674127444719075,58.13999938964844,-1.3333333333333333,57.459999084472656,-0.05082161717835176
6054,2007-06-18,58.61000061035156,58.81000137329102,57.849998474121094,58.79999923706055,11354100.0,-0.007114995385915868,8.142758532996124,-0.48717672835399556,79.23978173673666,78.89609589909216,-0.9907070832813929,-2.561684028747898,0.390760255125187,3.7185000328157827,15.532744089251976,1.1800003051757884,1.7579948900743005,2.1120008468627915,-1.0949230262062315,5.318924719931815,0.5085389103282765,3.7154627833973066,-2.7199638304156224,68.32579888459067,-12.178487590604234,1.6034619365345133,6,-0.8449993133544851,-2.7749996185302734,2.652498245239258,1.9849987030029297,-1.4500007629394531,0,-0.051527050440437705,-1.7924655956699755,59.02999877929688,-2.391305790058609,58.22999954223633,1.0674127444719075,58.13999938964844,-0.051527050440437705
6055,2007-06-19,58.13000106811523,58.68999862670898,57.81999969482422,58.61000061035156,11552800.0,-0.008189720819616553,1.7187654600616697,2.526331640130943,71.51426937374885,78.44151471597766,-0.4796262344862967,-1.8662721245179128,0.9190167026211782,3.9741528867493443,14.015908142454336,0.8699989318847585,1.8486381904345706,1.4345012664794865,-1.655751488456083,4.524754021415056,-0.11062511098829475,2.9796276439472678,-1.7611692451095777,41.8719804266811,-35.49285269799062,1.545126377467783,6,-0.36499977111814985,-2.295000076293938,1.6749973297119212,1.6749973297119212,-1.970001220703118,1,-0.040082604304865654,8.142758532996124,58.61000061035156,-1.7924655956699755,59.02999877929688,-2.391305790058609,58.22999954223633,-0.040082604304865654
6056,2007-06-20,57.70000076293945,58.70000076293945,57.58000183105469,58.099998474121094,12025100.0,-0.007397218256918858,-2.5000208617699125,0.8333293596865464,60.575303207317,76.77149284770405,0.01637018827533865,-1.203413621650128,1.39552886942937,4.22851838479145,12.34320564103935,1.1199989318847656,1.927487734798639,0.8175008773803683,-2.017898372498003,3.6529001272587394,-0.6001987475588137,2.2352005023195503,-0.9194052028938486,6.93635627958869,-66.7395965397724,1.417699624939185,6,0.06500053405762429,-1.864999771118164,2.1049976348876953,2.1049976348876953,-2.0800018310546804,2,-0.0369150960130199,1.7187654600616697,58.13000106811523,8.142758532996124,58.61000061035156,-1.7924655956699755,59.02999877929688,-0.0369150960130199
6057,2007-06-21,57.27000045776367,58.20000076293945,56.97999954223633,57.58000183105469,14105600.0,-0.007452344878511097,-1.7415659061587851,0.7750078678581306,52.82052920624287,74.07675930455392,0.6091977899351164,-0.6051817709428775,1.8931489080565882,4.503030090839246,11.045080775869122,1.220001220703125,1.7735986843740719,0.2610006332397461,-2.391798712016218,2.9137999784957103,-1.0653990393882324,1.5874003058677246,2.040000915527351,12.446381443231418,-56.93682546451181,1.326399672627981,6,0.8150005340576172,-0.9300003051757741,1.8374996185302734,1.9399986267089844,-1.0800018310546946,3,-0.019032654860754894,-2.5000208617699125,57.70000076293945,1.7187654600616697,58.13000106811523,8.142758532996124,58.61000061035156,-0.019032654860754894
6058,2007-06-22,55.959999084472656,57.1500015258789,55.959999084472656,56.709999084472656,17973300.0,-0.02287412891252083,-2.173339843749981,2.419344121085338,43.33800406294625,70.37051744529592,1.897722972215611,0.8582996812851391,3.215032583975699,5.642598536669865,9.932612780500518,1.3100013732910156,1.6450920864832383,-1.1185007095336914,-3.567236656021251,1.3302352369538681,-2.342868682777471,0.10586726371008837,3.303402252197273,0.0,-64.43146695662105,1.2243679732437809,6,1.6750011444091797,0.3800010681152415,2.8199996948242188,3.25,-2.2199974060058594,4,0.015010724916558527,-1.7415659061587851,57.27000045776367,-2.5000208617699125,57.70000076293945,1.7187654600616697,58.13000106811523,0.015010724916558527
6059,2007-06-25,55.86000061035156,56.18000030517578,55.4000015258789,55.40999984741211,12443700.0,-0.0017869634695695247,-2.319162060597136,-0.6000010172526041,36.60030377380538,65.57478674823724,1.9609465468059994,1.11883549772719,3.2811856664075165,5.569213627773436,8.777129191442262,0.7799987792968821,1.5593317381935066,-1.283999252319333,-3.507703215879971,0.9397047112413048,-2.395851234099652,-0.17214727053901413,3.2712646362304767,13.939369418836703,-44.79120197564257,1.1118519817803194,6,1.4950008392333984,0.5450000762939453,2.9199981689453125,3.3499984741210938,-3.770000457763672,0,0.010383064984248014,-2.173339843749981,55.959999084472656,-1.7415659061587851,57.27000045776367,-2.5000208617699125,57.70000076293945,0.010383064984248014
6060,2007-06-26,55.099998474121094,55.90999984741211,54.95000076293945,55.81000137329102,18835500.0,-0.013605480270790227,1.1098884515260887,-1.5777815453736435,34.28979872412906,60.56123863905314,2.6272621654203334,2.021049510238228,3.9778257014411054,6.1637039521318115,7.753553728085334,0.9599990844726562,1.3716569945472656,-2.0685012817382784,-4.182756971533593,0.04575440805703579,-3.1256291266359355,-1.0113734368406213,3.8073909492187568,3.99993896484375,-49.72227855212887,1.057127844897657,6,2.0300025939941406,1.4000015258789062,3.4925012588500977,4.1100006103515625,-3.6599998474121165,1,0.037386595831913505,-2.319162060597136,55.86000061035156,-2.173339843749981,55.959999084472656,-1.7415659061587851,57.27000045776367,0.037386595831913505
6061,2007-06-27,55.5,55.56000137329102,54.61999893188477,54.83000183105469,12000800.0,0.007259556024611813,1.3797502583367511,-0.9436555396162658,41.51786322496266,56.05152816158821,2.026503214591081,1.7285751628699657,3.503296771664324,5.599474995703545,7.084287481202099,0.94000244140625,1.1854854725336779,-1.680499839782712,-3.751426405808843,0.3904267262434189,-2.7159631227957775,-0.6450365567696466,3.090798330507816,24.581022849811674,-31.400930850970084,1.0354632830130663,6,1.4650001525878977,1.0,3.0,3.7099990844726562,-4.599998474121101,2,0.011891889142560563,1.1098884515260887,55.099998474121094,-2.319162060597136,55.86000061035156,-2.173339843749981,55.959999084472656,0.011891889142560563
6062,2007-06-28,55.31000137329102,56.040000915527344,55.08000183105469,55.22999954223633,8258900.0,-0.003423398679441081,-4.052663280261811,0.11940604431894294,33.33335390882998,50.35880080207985,1.9654269041859322,1.9276188908040979,3.61792501802919,5.616246911550668,7.0887650795363895,0.9599990844726562,0.9618116691826017,-1.8134984970092702,-4.026933820822968,0.3999368268044279,-2.9202161589161193,-0.7067808351024212,2.883717017354492,27.27279580836082,-25.485570425966138,1.1067176619068475,6,1.404998779296875,1.354999542236321,3.0649986267089773,3.8999977111816335,-3.540000915527351,3,0.00560472881751628,1.3797502583367511,55.5,1.1098884515260887,55.099998474121094,-2.319162060597136,55.86000061035156,0.00560472881751628
6063,2007-06-29,55.290000915527344,55.790000915527344,54.81999969482422,55.709999084472656,9595700.0,-0.00036160653167760515,2.3448212359580123,-5.249856952126179,32.79221603572444,45.19796016863405,1.5635405460444645,1.9158966146615484,3.486299072401188,5.4640196948073765,7.354272335226056,0.970001220703125,0.6750708988889897,-1.7509990692138686,-4.111354830479449,0.609356692051712,-2.931176949846659,-0.5708211885810783,2.546345529242096,42.9488072968245,-7.108939140017128,1.1801778806327898,6,1.3699989318847656,1.375,1.6799983978271484,3.9199981689453125,-3.9000015258789062,4,0.016277766255722526,-4.052663280261811,55.31000137329102,1.3797502583367511,55.5,1.1098884515260887,55.099998474121094,0.016277766255722526
6064,2007-07-02,55.2400016784668,55.83000183105469,54.77999877929688,55.4000015258789,10779900.0,-0.0009043088484830264,1.0588285892732117,0.3809536784740975,31.98054008931102,40.80532358147429,1.2127694122967156,1.9335004654388968,3.392247925786336,5.334323252776748,7.512389452960952,1.0500030517578054,0.34065577594191865,-1.7174983978271499,-4.211726089192368,0.7767292935380681,-2.9646122435097553,-0.47038455214454444,2.274710015014179,43.66210425929131,-3.1432896613121386,1.2471138456826087,7,1.4199981689453125,1.4249992370605469,1.7299976348876953,3.9699974060058594,-3.240001678466797,0,-0.02715423523574434,2.3448212359580123,55.290000915527344,-4.052663280261811,55.31000137329102,1.3797502583367511,55.5,-0.02715423523574434
6065,2007-07-03,55.18999862670898,55.47000122070313,54.97999954223633,55.209999084472656,4463500.0,-0.0009051964199580098,-1.227287308289222,0.1250029802351309,23.327311219136703,36.66665780500982,0.8961115786234828,1.8897981299921085,3.2875572881624393,5.206028346321652,8.0784988714518,0.490001678466804,-0.13754365298904503,-1.6465013504028363,-4.24026106353903,0.9472583627333577,-2.9433812069709333,-0.3496214938347393,2.035241790612382,40.14076750527126,-0.3060029764774299,1.2968798565680955,7,1.220001220703132,1.565002441406257,1.3475008010864329,4.020000457763679,-4.19999694824218,1,-0.05616956969121678,1.0588285892732117,55.2400016784668,2.3448212359580123,55.290000915527344,-4.052663280261811,55.31000137329102,-0.05616956969121678
6066,2007-07-05,54.86000061035156,55.040000915527344,54.6500015258789,54.79999923706055,11122900.0,-0.005979308290790852,-1.166682561380039,-2.999999999998934,20.79723860896455,33.10851440531223,0.8726595821802263,2.1380302961192683,3.487108260430773,5.365655316361249,8.748481192955381,0.5399971008300781,-0.6003356105490312,-1.854999351501462,-4.583472664993117,0.873473961990193,-3.219236008247293,-0.49076269475563095,2.1047156584261373,15.107854437675389,-18.64519876737388,1.3642366567458277,7,1.0249996185302734,2.0450000762939453,1.9299983978271484,4.349998474121094,-4.779998779296875,3,-0.06234053856348776,-1.227287308289222,55.18999862670898,1.0588285892732117,55.2400016784668,2.3448212359580123,55.290000915527344,-0.06234053856348776
6067,2007-07-06,54.81999969482422,54.9000015258789,54.4900016784668,54.709999084472656,5841400.0,-0.0007291453715331242,2.036987849675157,1.8333015449170322,7.984058988443223,29.180298285922998,0.5906984577089816,2.144647512267454,3.3783560429786164,5.242264627808694,9.400058747955438,0.40999984741210227,-0.9933067127660706,-1.8040002822875962,-4.661362792248646,1.0533622276734533,-3.232681537268121,-0.37531902730707145,1.9102448402641912,24.626714834331132,-2.1016381699479894,1.4286812549805232,7,0.5150012969970703,2.0800018310546875,1.9649991989135742,4.3899993896484375,-3.5600013732910156,4,-0.07150671635839911,-1.166682561380039,54.86000061035156,-1.227287308289222,55.18999862670898,1.0588285892732117,55.2400016784668,-0.07150671635839911
6068,2007-07-09,54.54999923706055,55.06000137329102,54.41999816894531,54.58000183105469,6938700.0,-0.004925218155175659,-3.4137432092919737,-0.27274934110140103,8.230476577701637,26.028095264133693,0.7148287610831261,2.3110363684719744,3.465674339669633,5.340694759225457,9.845773913577913,0.6400032043457102,-1.290903568703996,-1.9330007553100614,-4.911125108642892,1.0451235980227693,-3.422062931976477,-0.44393857864364605,1.911416155233269,9.219909962556544,-11.740749587985968,1.4890621766664165,7,0.6800003051757812,2.315000534057617,2.6599998474121094,4.659999847412109,-3.229999542236328,0,-0.05096239813342074,2.036987849675157,54.81999969482422,-1.166682561380039,54.86000061035156,-1.227287308289222,55.18999862670898,-0.05096239813342074
6069,2007-07-10,54.290000915527344,54.88999938964844,54.290000915527344,54.5,14175900.0,-0.004766238774877252,-4.714296094459582,6.999364272091545,8.62071658709796,23.17597502668579,0.8143386982676333,2.45096999470735,3.512991443951492,5.425869061016499,10.562873047055426,0.5999984741210938,-1.5322640635432094,-2.036999130249022,-5.135114472691974,1.0611162121939302,-3.586056801470498,-0.48794145902754593,1.885616065497679,0.0,-17.558922936983237,1.5490576712214776,7,0.875,2.510000228881836,3.0699987411499023,4.9199981689453125,-3.700000762939453,1,-0.05341686271825952,-3.4137432092919737,54.54999923706055,2.036987849675157,54.81999969482422,-1.166682561380039,54.86000061035156,-0.05341686271825952
6070,2007-07-11,55.13000106811523,55.22000122070313,54.34000015258789,54.52999877929688,12221900.0,0.015472465249998457,1.2564054911895228,-2.857166212533992,24.55447384403402,21.29115398436039,-0.023420992726620682,1.5046039484743332,2.4376389663782945,4.422457586172435,11.19442359054065,0.9300003051757884,-1.5923853140509152,-1.0804990768432674,-4.174455457295004,2.013457303608469,-2.627477267069132,0.4664791133825972,0.7439173424301657,90.32256741347058,68.46967630792513,1.5469781902258672,7,0.03499984741211648,1.6700000762939524,2.229998588562019,4.079998016357429,-5.720001220703118,2,-0.05677491397556822,-4.714296094459582,54.290000915527344,-3.4137432092919737,54.54999923706055,2.036987849675157,54.81999969482422,-0.05677491397556822
6071,2007-07-12,55.95000076293945,55.959999084472656,54.9900016784668,55.08000183105469,9264900.0,0.014873928513280621,1.179780289489814,1.4499926885248329,37.86765530859765,21.794965251001237,-0.8637028071810349,0.5397984570564631,1.3560145848204144,3.4669048507240063,11.8932416371385,0.9699974060058594,-1.5808744675889344,-0.15099945068359233,-3.109476185092319,2.8074772837251345,-1.6302378178879593,1.3282389165207746,-1.6599998474121094,99.40129745534286,73.20425336448533,1.479238367204364,7,-0.8250007629394531,0.8500003814697266,1.6099987030029297,3.259998321533203,-5.869998931884766,3,-0.08865056330362187,1.2564054911895228,55.13000106811523,-4.714296094459582,54.290000915527344,-3.4137432092919737,54.54999923706055,-0.08865056330362187
6072,2007-07-13,56.93000030517578,57.66999816894531,56.75,56.9900016784668,13244800.0,0.017515630542858984,-3.380922970726878,-0.0689671804090939,59.49120454837275,24.76151953018439,-1.776563981994812,-0.571909491045318,0.12135100014226907,2.361742350631218,12.731336792354387,1.7199974060058594,-1.4580844831331774,0.8940000534057617,-1.921179847470718,3.7091799542822415,-0.5135898970324817,2.301590003844005,-2.6065994262695327,78.1065542872492,46.588319573888135,1.4075899504382412,7,-0.9500007629394531,-0.12999916076660156,0.6299991607666016,2.279998779296875,-7.1399993896484375,4,-0.12032317648693791,1.179780289489814,55.95000076293945,1.2564054911895228,55.13000106811523,-4.714296094459582,54.290000915527344,-0.12032317648693791
6073,2007-07-16,56.02999877929688,57.25,55.86000061035156,56.790000915527344,9156000.0,-0.01580891482617952,-1.5272751232842507,12.666412359336139,51.43822388838119,26.92348439674774,-0.8499346055740489,0.09677763861710531,0.7883757498879973,3.1131515141347066,12.894932115587999,1.3899993896484375,-1.4469208443355939,0.14399852752686115,-2.293899131814655,2.581896186868377,-1.0749503021438969,1.3629473571976192,-1.5727340087890695,51.47926857070647,17.004710866558717,1.2189488296707574,7,-0.04999923706055398,0.7700023651122976,1.5300006866455007,3.180000305175774,-6.789997100830085,0,-0.08513297450804513,-3.380922970726878,56.93000030517578,1.179780289489814,55.95000076293945,1.2564054911895228,55.13000106811523,-0.08513297450804513
6074,2007-07-17,55.59000015258789,55.7400016784668,55.11999893188477,55.33000183105469,12039700.0,-0.007852911588346667,1.214290093391709,-0.34210209305827755,54.38284136933297,30.374098857880657,-0.3967948380779589,0.31507908691709474,0.9909616891033508,3.4111887511350716,13.715869977490952,0.9099998474121094,-1.3733977094142986,-0.14500007629394673,-2.2195225555103377,1.9295224029224443,-1.1822613159021387,0.8922611633142452,-1.004226046142577,37.53755989822886,-0.759122354252888,1.0372612396081955,7,0.3899993896484375,1.210000991821289,1.9125003814697266,3.6199989318847656,-6.290000915527344,1,-0.07681238435047733,-1.5272751232842507,56.02999877929688,-3.380922970726878,56.93000030517578,1.179780289489814,55.95000076293945,-0.07681238435047733
6075,2007-07-18,55.79999923706055,56.06999969482422,55.38999938964844,55.43999862670898,9029000.0,0.0037776413724812663,-1.9565289502927372,1.384626670774856,52.77777189089679,33.92749144476202,-0.5712374192394734,-0.08266636602006372,0.5404505393285319,3.0671513494570206,14.509072227793995,0.6800003051757812,-1.2857724903901442,0.18149909973144673,-1.562003553228756,1.9250017526916494,-0.6902522267486546,1.053250426211548,-1.0908561681152307,30.223829078564364,-9.402642080886956,0.871751326480103,7,0.18000030517578125,1.0000019073486328,1.4700002670288086,3.4099998474121094,-5.549999237060547,2,-0.0933691604965533,1.214290093391709,55.59000015258789,-1.5272751232842507,56.02999877929688,-3.380922970726878,56.93000030517578,-0.0933691604965533
6076,2007-07-19,55.56999969482422,56.15999984741211,54.72999954223633,55.81999969482422,7495700.0,-0.004121855651990192,2.075268464359254,-0.6944432670707276,52.3896910585296,38.861450563660505,-0.25695468395819177,-0.021526721734545617,0.5577682277324101,3.160893471690656,15.43855451431401,1.4300003051757812,-1.1891713209726689,0.057999610900878906,-1.3843609791097222,1.50036020091148,-0.6631806841044181,0.7791799059061759,2.0999984741210938,28.571447107381182,-12.096457517979893,0.7211802950053,7,0.4099998474121094,1.230001449584961,1.8400001525878906,3.6399993896484375,-5.299999237060547,3,-0.11085117655643695,-1.9565289502927372,55.79999923706055,1.214290093391709,55.59000015258789,-1.5272751232842507,56.02999877929688,-0.11085117655643695
6077,2007-07-20,56.18000030517578,56.72999954223633,55.22999954223633,55.66999816894531,13928200.0,0.010977156985811032,-1.1582743289972006,-2.040008544921875,57.37976426051794,44.32248252841787,-0.7305797790160113,-0.7561421792548231,-0.2763956561753034,2.4479351441684543,15.86929721907466,1.5,-1.0218804544770776,0.7225002288818345,-0.5068062341043458,1.9518066918680148,0.10784699738874082,1.3371534603749282,1.4311978912353496,57.539702362841226,16.45144160852709,0.6146532314930919,7,-0.20000076293945312,0.6200008392333984,1.4125003814697266,3.029998779296875,-6.260002136230469,4,-0.10857953793138575,2.075268464359254,55.56999969482422,-1.9565289502927372,55.79999923706055,1.214290093391709,55.59000015258789,-0.10857953793138575
6078,2007-07-23,56.79999923706055,57.25,56.6500015258789,56.93000030517578,10326600.0,0.011035936783853062,-1.79071335421078,-0.2549029874190315,61.81816605496634,50.233310247069916,-1.1151186609253827,-1.3807769028104104,-0.9319624844405467,1.7273788059795692,15.650806739967482,1.0699996948242188,-0.7758009727799973,1.3004991531372099,-0.05229071542753161,2.6532890217019514,0.6241042188548391,1.9768940874195806,0.7535749862670897,82.14283011127712,39.67077221705314,0.6763949342823716,7,-0.7950000762939453,1.9073486328125e-06,0.782501220703125,2.4099998474121094,-7.790000915527344,0,-0.12341546506499523,-1.1582743289972006,56.18000030517578,2.075268464359254,55.56999969482422,-1.9565289502927372,55.79999923706055,-0.12341546506499523
6079,2007-07-24,56.43999862670898,57.54999923706055,56.25,56.6500015258789,10456900.0,-0.006338038999773032,-3.4067759350856135,1.6153936441797,59.044867711080954,54.06557623229735,-0.46719947718570864,-1.027791796207346,-0.5792411996313902,2.024583668047484,15.137616907231111,1.2999992370605469,-0.4652958349678258,0.9114986419677678,-0.4975285722785685,2.320525856214104,0.20698503484459962,1.6160122490909359,-1.7099990844726491,60.638271969006006,17.133075662122856,0.7045136071231668,7,-0.23999977111815696,0.11000251770020242,1.2125024795532298,2.770000457763679,-6.25,1,-0.12756904896228938,-1.79071335421078,56.79999923706055,-1.1582743289972006,56.18000030517578,2.075268464359254,55.56999969482422,-0.12756904896228938
6080,2007-07-25,57.15999984741211,57.72999954223633,56.20000076293945,56.68000030517578,11603900.0,0.012756931931646287,-1.1250003311372312,-2.2856805507620206,65.75342107834707,57.163994651158404,-0.9710827571672738,-1.6712349797423798,-1.290890645614752,1.2445376109411512,14.30362477927295,1.529998779296875,-0.10380939336587858,1.5284997940063505,-0.04070697873657281,3.097706566749274,0.7438964076348853,2.3131031803778157,-2.373600311279297,81.00001017252603,32.50225383912425,0.7846033863714623,7,-0.9300003051757812,-0.6649990081787109,-0.3599987030029297,2.049999237060547,-7.079998016357422,2,-0.13750875842081411,-3.4067759350856135,56.43999862670898,-1.79071335421078,56.79999923706055,-1.1582743289972006,56.18000030517578,-0.13750875842081411
6081,2007-07-26,56.15999984741211,57.27999877929688,55.7599983215332,56.5099983215332,16671100.0,-0.01749475162122971,-1.6434755494815458,-0.7291641831374326,58.11138271720109,57.010681114361546,0.06910543144125114,-0.6527194873438873,-0.22757660102550403,2.171521707743892,13.368027312733952,1.520000457763679,0.2657975331251379,0.49549980163574503,-1.0897404612429469,2.080740064514437,-0.2971203298036045,1.2881199330750945,-1.25585631103516,37.20001220703125,-13.72583866478562,0.7926201314393473,7,0.06999969482421875,0.33500099182128906,0.6400012969970703,3.049999237060547,-6.049999237060547,3,-0.1052350403039477,-1.1250003311372312,57.15999984741211,-3.4067759350856135,56.43999862670898,-1.79071335421078,56.79999923706055,-0.1052350403039477
6082,2007-07-27,55.61999893188477,56.83000183105469,55.22999954223633,56.79999923706055,13140400.0,-0.009615400943634778,1.5806374207838554,3.371444141689353,56.27198035139945,57.547765165808016,0.4511880587883965,-0.09307558676940175,0.3604526518259732,2.6323899781476996,12.91670708401601,1.6000022888183594,0.5018274853550011,-0.06000099182128338,-1.6366859150248416,1.5166839313822749,-0.8483434534230625,0.7283414697804957,-0.6028211552734462,15.599975585937784,-38.92419452092215,0.7883424616017782,7,0.6100006103515554,0.6250019073486257,1.180002212524407,3.5900001525878835,-4.279998779296882,4,-0.09618839584432559,-1.6434755494815458,56.15999984741211,-1.1250003311372312,57.15999984741211,-3.4067759350856135,56.43999862670898,-0.09618839584432559
6083,2007-07-30,56.18999862670898,56.599998474121094,55.4000015258789,55.40999984741211,8029900.0,0.010248106899862774,-2.0000095367976987,-0.6610157437041327,60.746593203538666,58.254848702941985,-0.1047438029793284,-0.6241954145099982,-0.132950321241033,1.9902395705270521,12.291588933290232,1.1999969482421946,0.6236269363927462,0.46499881744384197,-1.1161861183226307,2.0461837532103146,-0.32559365043939437,1.2555912853270783,-1.0643079794726518,38.399963378905966,-22.070167691148576,0.7905924678832364,7,0.040000915527350855,-0.17999839782714133,1.0225019454956126,3.020000457763679,-3.8699989318847585,0,-0.11158570227804432,1.5806374207838554,55.61999893188477,-1.6434755494815458,56.15999984741211,-1.1250003311372312,57.15999984741211,-0.11158570227804432
6084,2007-07-31,53.7400016784668,55.91999816894531,53.68000030517578,55.75,28078500.0,-0.04360201117850915,-1.1032833244084983,-2.576924957940475,43.34928327475615,57.20723885670413,2.2967628073622848,1.7999476686094056,2.35514775736695,4.350711669190744,12.067484946379018,2.509998321533196,0.46573793368391136,-1.9099981307983427,-3.7145646743261977,-0.10543158727048763,-2.81228140256227,-1.0077148590344152,3.9899978637695312,1.4815156689897078,-52.931712254435006,0.9022832717639276,7,1.9649982452392578,1.9649982452392578,3.2474985122680664,5.469997406005859,-1.7300033569335938,1,-0.08801643485673483,-2.0000095367976987,56.18999862670898,1.5806374207838554,55.61999893188477,-1.6434755494815458,56.15999984741211,-0.08801643485673483
6085,2007-08-01,52.09000015258789,52.66999816894531,50.29999923706055,52.459999084472656,27714600.0,-0.030703414111355465,5.000019314993747,0.1840792243062844,32.89006636491774,55.04061389074726,3.760627515200092,3.379042468462366,4.020349525215138,5.921601719001451,12.364243523720116,3.44000244140625,0.36932666756562327,-3.4049997329711914,-5.808930018684521,-1.001069447257862,-4.606964875827856,-2.2030345901145267,5.558999404907226,25.644713938675157,-22.12450457519392,1.2019651428566651,8,1.9249992370605469,1.9249992370605469,4.790000915527344,7.119998931884766,-1.1899986267089915,2,-0.03647536034388976,-1.1032833244084983,53.7400016784668,-2.0000095367976987,56.18999862670898,1.5806374207838554,55.61999893188477,-0.03647536034388976
6086,2007-08-02,51.43999862670898,52.52999877929688,51.27999877929688,52.09000015258789,11050200.0,-0.012478432021018504,-1.5773163441875475,1.7567659521821355,24.931500931726617,51.435251298659345,4.205424780905695,3.9628671904722736,4.685403996598843,6.490782977961693,12.467079840775945,1.25,0.25668711580850356,-3.8840011596679744,-6.889423429309154,-0.8785788900267946,-5.386712294488568,-2.381290024847381,5.91504091796876,17.45787039498155,-25.38027053395808,1.502711134820591,8,2.5750007629394602,2.5750007629394602,5.37500190734864,7.770000457763679,-0.3999977111816335,3,-0.026438507619791163,5.000019314993747,52.09000015258789,-1.1032833244084983,53.7400016784668,-2.0000095367976987,56.18999862670898,-0.026438507619791163
6087,2007-08-03,50.9000015258789,51.61999893188477,50.83000183105469,51.2599983215332,10746900.0,-0.010497611105100169,-2.160012512302521,0.5538399239409887,25.779041419197483,47.43090411690724,4.378093399755308,4.420786158812739,5.209343926488316,6.950629739510632,12.53100425618569,0.7899971008300852,0.110788127395125,-4.22799835205079,-7.824900515504915,-0.6310961885966648,-6.026449433777849,-2.429547270323731,6.172836406494149,9.523847007611723,-30.890222814305574,1.7984510817270614,8,3.1149978637695384,3.1149978637695384,5.832498550415046,8.309997558593757,2.979999542236328,4,-0.01552064620520055,-1.5773163441875475,51.43999862670898,5.000019314993747,52.09000015258789,-1.1032833244084983,53.7400016784668,-0.01552064620520055
6088,2007-08-06,51.77000045776367,51.9900016784668,50.9000015258789,50.9000015258789,10255100.0,0.017092316420510123,-1.5057505535702296,-2.4166852104989602,32.66787269292094,44.50012689266724,3.039154065188633,3.5118946772041824,4.33854673371723,5.999935635182126,12.643770350093883,1.0900001525878977,-0.011484176735308438,-3.2189994812011733,-7.112577331923937,0.6745783695215906,-5.165788406562555,-1.2722105558397914,5.031923926796878,26.15661032181254,-14.01732706813964,1.9467889253613826,8,2.2449989318847656,2.2449989318847656,4.920000076293945,7.439998626708984,3.8699989318847656,0,-0.008305974529140614,-2.160012512302521,50.9000015258789,-1.5773163441875475,51.43999862670898,5.000019314993747,52.09000015258789,-0.008305974529140614
6089,2007-08-07,51.38999938964844,51.9900016784668,50.959999084472656,51.20000076293945,11656900.0,-0.007340178959922117,-2.074625506015247,0.21838949422313636,30.294904429719736,40.56029170948643,2.9362587710769006,3.861475099882199,4.713962210103375,6.307070275856113,12.67250115253702,1.0300025939941406,-0.24834993193375254,-3.454000473022461,-7.660598302122352,0.7525973560774304,-5.557299387572407,-1.3507015584725153,5.151847989012111,45.991588347301786,4.370700381958841,2.1032989145499474,8,2.3999996185302734,2.625,5.272500991821289,7.819999694824219,5.729999542236335,1,0.01809691216620468,-1.5057505535702296,51.77000045776367,-2.160012512302521,50.9000015258789,-1.5773163441875475,51.43999862670898,0.01809691216620468
6090,2007-08-08,52.0,52.0,50.75,51.52999877929688,10734700.0,0.011870025639160398,4.319135121096033,2.4737085148673508,34.57217031552196,37.94482366485542,1.6956544934521958,3.1673512795107612,4.104435403904432,5.638347268465708,13.090003579291903,1.25,-0.5890455799838108,-2.687499809265134,-7.078163428931148,1.7031638104008806,-4.882831619098141,-0.49216799943212663,4.2921734529965505,70.22476726044515,25.83980337177117,2.195331809833009,8,1.5650005340576172,2.0149993896484375,4.662500381469727,7.209999084472656,4.319999694824219,2,0.00019227541410016258,-2.074625506015247,51.38999938964844,-1.5057505535702296,51.77000045776367,-2.160012512302521,50.9000015258789,0.00019227541410016258
6091,2007-08-09,50.9900016784668,52.5,50.97999954223633,51.599998474121094,11271500.0,-0.019423044644869325,-3.825390097547093,-1.2978621518083437,28.32080304334511,34.83913729729382,2.1178836424299163,3.991344609754478,5.082226454738958,6.5857086819786375,14.105277718852916,1.5200004577636719,-0.9441467577028035,-3.449498176574707,-8.092946477213687,1.1939501240642727,-5.771222326894197,-1.1277740262552172,5.062484805892311,13.714381626674108,-27.808363743012013,2.3217241503194916,8,2.4599971771240234,3.0249977111816406,5.592498779296875,8.21999740600586,4.469997406005859,3,-0.0017650549053797038,4.319135121096033,52.0,-2.074625506015247,51.38999938964844,-1.5057505535702296,51.77000045776367,-0.0017650549053797038
6092,2007-08-10,50.08000183105469,50.91999816894531,49.709999084472656,50.36999893188477,14413700.0,-0.017846633015436875,-1.3495068682895754,0.4754075806562681,22.593807805817562,30.59993891976925,2.4131622390763923,4.5975668127984335,5.910417504753667,7.422513626642058,15.34442362825574,1.2800025939941406,-1.486118499137575,-4.016998100280759,-8.891727008211205,0.8577308076496877,-6.454362554245982,-1.5796336463155356,5.742385163412479,13.261742837532234,-22.16765453656668,2.437364453965225,8,2.734996795654297,3.6399974822998047,6.314998626708984,9.129997253417969,5.929996490478516,4,0.019169310091305958,-3.825390097547093,50.9900016784668,4.319135121096033,52.0,-2.074625506015247,51.38999938964844,0.019169310091305958
6093,2007-08-13,51.2599983215332,51.97999954223633,50.88999938964844,51.04999923706055,10331400.0,0.023562229379688215,-3.113217596591236,-0.7241420133910189,30.198766813985614,29.138770424128083,0.5143966319352415,3.2062786442149758,4.644840646539102,6.156759231564223,17.02953487720269,1.8999977111816406,-1.914166989610088,-2.598501586914061,-7.54130310484863,2.344299931020508,-5.069902345881346,-0.12710082794677646,4.1956453983342925,55.555509979736996,22.351752649756328,2.4714007589672855,8,-0.06999969482421875,2.460000991821289,4.8575029373168945,7.950000762939453,4.540000915527344,0,0.051112033405615875,-1.3495068682895754,50.08000183105469,-3.825390097547093,50.9900016784668,4.319135121096033,52.0,0.051112033405615875
6094,2007-08-14,51.31999969482422,51.95000076293945,51.1500015258789,51.2599983215332,8339200.0,0.0011705301454489891,-4.7143830297413105,0.28572207084468665,26.48952170984512,28.427598795786682,0.08383381802302381,2.96183206212563,4.499158743199466,6.012553913026025,18.274277220760858,0.799999237060554,-2.3254840080161827,-2.325000190734862,-7.321480163479826,2.6714797820101026,-4.823240177107344,0.17323979563762038,3.790905346919587,57.706096130339546,29.286326914976865,2.4982399863724813,8,-0.20000076293945312,2.3999996185302734,4.727499961853027,7.8899993896484375,3.990001678466804,1,0.08417770304975081,-3.113217596591236,51.2599983215332,-1.3495068682895754,50.08000183105469,-3.825390097547093,50.9900016784668,0.08417770304975081
6095,2007-08-15,50.59000015258789,51.6500015258789,50.4900016784668,50.90999984741211,21209500.0,-0.01422446505411712,-3.4615666769370446,-5.333206179668129,27.078179041571715,28.666118585769468,0.6466884306394007,3.458834875775807,5.1106619806396125,6.692369269758352,19.95746271259907,1.1599998474121023,-2.896503911642114,-2.794499778747557,-7.860686015920422,2.2716864584253074,-5.327592897333986,-0.26140666016112846,4.196850531719647,31.54124657155905,4.057294571809926,2.533093118586431,8,0.5149993896484375,3.1299991607666016,5.392500877380371,8.619998931884766,4.829998016357422,2,0.12907686814788133,-4.7143830297413105,51.31999969482422,-3.113217596591236,51.2599983215332,-1.3495068682895754,50.08000183105469,0.12907686814788133
6096,2007-08-16,49.40999984741211,50.0099983215332,48.540000915527344,49.4900016784668,17405400.0,-0.023324773702642854,1.6250068119891008,0.2500059604701619,25.723212102051377,28.659915328308788,1.685722833782279,4.378151421517771,6.166327262181021,7.828865373388346,21.536978021459877,2.049999237060547,-3.1519649078724896,-3.6665000915527344,-8.91882020037,1.5858200172645311,-6.292660145961364,-1.0403400371441052,5.072239740905339,25.290676720911538,-3.543819009834081,2.626160054408632,8,1.1100006103515625,3.7250003814697266,6.572501182556152,9.799999237060547,5.880001068115234,3,0.13985023009009434,-3.4615666769370446,50.59000015258789,-4.7143830297413105,51.31999969482422,-3.113217596591236,51.2599983215332,0.13985023009009434
6097,2007-08-17,50.08000183105469,50.099998474121094,48.29999923706055,49.59000015258789,17597000.0,0.013560048283984605,5.7925144851909165,-6.124880793438871,26.299461236714066,27.952314055396915,0.9914311973820631,3.402151276376024,5.3981669155529275,7.133663006987554,23.68996973020608,1.7999992370605469,-3.1344275939257997,-2.6914981842041,-7.893206472722255,2.510210104314055,-5.292352328463174,-0.09064403994502612,3.9268586634395533,48.36963169515596,19.88814447240206,2.6008541442590762,8,0.31999778747558594,2.93499755859375,5.882498741149902,9.129997253417969,4.79999923706054,4,0.10742805624423557,1.6250068119891008,49.40999984741211,-3.4615666769370446,50.59000015258789,-4.7143830297413105,51.31999969482422,0.10742805624423557
6098,2007-08-20,49.790000915527344,50.5099983215332,49.0,49.81000137329102,9450600.0,-0.005790752893853002,1.1267666551150728,-0.040817120925503596,31.593658287723486,28.096620039619555,1.0851475556084367,3.3097459131236917,5.561082151667023,7.4043452280817945,26.00243688008502,1.5099983215332031,-2.978251169568175,-2.6309991836547866,-7.630534538754333,2.3685361714447595,-5.130766861204556,-0.1312315061050171,3.6461734532235255,40.82194672803624,8.556456168701956,2.4997676775497726,8,0.6099987030029297,3.2249984741210938,6.59999942779541,9.419998168945312,6.290000915527344,0,0.12492462927563652,5.7925144851909165,50.08000183105469,1.6250068119891008,49.40999984741211,-3.4615666769370446,50.59000015258789,0.12492462927563652
6099,2007-08-21,49.2400016784668,49.97999954223633,49.09000015258789,49.25,8204600.0,-0.011046379332140699,-4.741906109641297,0.4999046347509191,35.202495913955005,28.166656217223228,1.450648377517986,3.4706230736173964,5.973694892360456,7.929875028670494,28.358076775242715,0.8899993896484375,-2.8155341624195387,-2.8209985733032212,-7.635501540016321,1.9935043934098786,-5.228250056659775,-0.41374708994666776,3.6825551771150415,28.059755199087267,-4.834888897573283,2.4072514833565517,8,1.1599979400634766,3.7749977111816406,7.149998664855957,9.96999740600586,7.319999694824226,1,0.13322496618562285,1.1267666551150728,49.790000915527344,5.7925144851909165,50.08000183105469,1.6250068119891008,49.40999984741211,0.13322496618562285
6100,2007-08-22,49.29999923706055,49.59000015258789,48.79999923706055,49.56000137329102,10811000.0,0.0012184719039112224,3.9375104308227833,26.00457840518957,38.16371139937045,29.26031270122604,1.0810641116378648,2.9424422738485276,5.772563530874187,7.844710152675084,31.026728977905883,0.7900009155273438,-2.801105641025771,-2.3680009841918945,-6.687764223938295,1.951762255554506,-4.527882604065098,-0.2081193643186907,3.1603018566691645,45.24888752334561,9.971916196556194,2.1598816198732003,8,0.8400001525878906,3.7150001525878906,7.090001106262207,9.70500183105468,7.270000457763672,2,0.12190673892977566,-4.741906109641297,49.2400016784668,1.1267666551150728,49.790000915527344,5.7925144851909165,50.08000183105469,0.12190673892977566
6101,2007-08-23,50.25,51.0,49.15999984741211,49.15999984741211,11249700.0,0.01926979264992168,-2.3761465963455906,-4.19227383432601,46.560837376779226,31.92331598688845,0.016824469005918274,1.6094970906143544,4.667636387441036,6.880079965163645,33.04548138113417,1.8400001525878906,-2.7048697056634268,-1.122500228881833,-4.926181069488393,2.681180611724727,-3.0243406491851133,0.7793401914214471,1.794270908062792,72.22223007139134,32.296059162251176,1.9018404203032802,8,-0.1100006103515625,2.7649993896484375,6.140000343322754,8.099998474121087,6.159999847412109,3,0.10288553570040415,3.9375104308227833,49.29999923706055,-4.741906109641297,49.2400016784668,1.1267666551150728,49.790000915527344,0.10288553570040415
6102,2007-08-24,50.27000045776367,50.47000122070313,50.0,50.38000106811523,8330100.0,0.00039801905997349785,2.241377495987894,-0.10091797702082032,41.279068220106296,33.15446058756853,0.029736741389086774,1.2312650655132131,4.486846292078873,6.842543772063706,34.77746654219883,0.4700012207031321,-2.7127604230027984,-0.8349998474121065,-4.094514794579503,2.42451509975529,-2.464757320995801,0.7947576261715881,1.3998432831988978,66.81821413275489,24.111354026371487,1.6297574735836973,8,-0.14500045776367188,2.7449989318847656,6.119999885559082,8.079998016357415,5.770000457763672,4,0.09986076013628487,-2.3761465963455906,50.25,3.9375104308227833,49.29999923706055,-4.741906109641297,49.2400016784668,0.09986076013628487
6103,2007-08-27,49.91999816894531,50.77999877929688,49.5,49.81000137329102,5361300.0,-0.006962448490773876,-2.506848169728026,-0.9999653211263698,41.42356316773896,34.81379852733451,0.18961020505276593,1.1462171333298627,4.642886439826114,7.157628249594069,36.693028846744454,1.279998779296882,-2.5587337256874747,-0.871502113342288,-3.121529288719387,1.3785250620348108,-1.9965157010308374,0.2535114743462614,1.4128611216270528,50.90902470362414,8.26167395733934,1.1250135876885483,8,0.05500221252441406,3.095001220703125,6.470002174377441,8.055002212524414,5.600002288818359,0,0.09935903607976249,2.241377495987894,50.27000045776367,-2.3761465963455906,50.25,3.9375104308227833,49.29999923706055,0.09935903607976249
6104,2007-08-28,49.0099983215332,49.91999816894531,49.0099983215332,49.59000015258789,9514700.0,-0.01822916427865995,-2.13792060193102,-5.272897520374886,33.14542255626034,35.487936695633245,0.824144724149896,1.7746764344100114,5.3578906570919855,8.000718368726467,37.651441579481045,0.9099998474121094,-2.2585316351738243,-1.545001792907712,-3.4594289048115243,0.3694253189961003,-2.5022153488596217,-0.5877882369558023,2.0195749636879796,9.545409620316377,-28.390276822625253,0.9572135559519069,8,0.6400012969970703,4.005001068115234,7.3925018310546875,8.78000259399414,6.380001068115234,1,0.14425635077843246,-2.506848169728026,49.91999816894531,2.241377495987894,50.27000045776367,-2.3761465963455906,50.25,0.14425635077843246
6105,2007-08-29,50.18999862670898,50.2599983215332,49.06000137329102,49.88000106811523,14028800.0,0.02407672608830369,4.333355939099865,-0.5344768619610113,45.57520480786836,37.693713662946244,-0.4677518963618823,0.469084604466822,4.0080602283015025,6.7781932994114555,37.02346551432165,1.25,-2.1094578686570884,-0.2700014114379954,-2.0473678085951903,1.5073649857191995,-1.1586846100165928,0.6186817871406021,0.5900001525879048,59.29644773389885,17.541101860991454,0.8886831985785967,8,-0.5399990081787038,2.8250007629394602,6.185001373291023,7.3500022888183665,6.650001525878913,2,0.12691777088816658,-2.13792060193102,49.0099983215332,-2.506848169728026,49.91999816894531,2.241377495987894,50.27000045776367,0.12691777088816658
6106,2007-08-30,50.08000183105469,50.47999954223633,49.5,49.5,8693000.0,-0.0021916078633992253,-2.3792980979190235,1.870988383540067,50.0,40.327106858866905,-0.2824201116561085,0.4974755910373858,3.9573095146250594,6.845711680659207,36.28950964899345,0.9799995422363281,-1.9286205340698785,-0.3119983673095703,-2.034720849214125,1.4107241145949843,-1.1733596082618476,0.549362873642707,0.45199699401855753,60.45216004482783,14.469106726200685,0.8613612409522755,8,-0.18000221252441406,2.7099971771240234,6.282498359680176,5.754999160766602,6.5,3,0.12959260436258768,4.333355939099865,50.18999862670898,-2.13792060193102,49.0099983215332,-2.506848169728026,49.91999816894531,0.12959260436258768
6107,2007-08-31,50.11000061035156,50.5,50.0,50.09000015258789,8929300.0,0.0005990171365823915,-3.999980926586431,0.0344834390044987,41.890002211340665,41.47114507260215,-0.3438785645662463,0.42715794052867295,3.7774598649247935,6.785432035653443,35.34375511457798,0.5,-1.7080103415967756,-0.24249954223633097,-1.9523578870885103,1.4673588026158484,-1.0974287146624206,0.6124296301897587,-1.8100013732910156,62.14700589445982,16.657068735556727,0.854929172426088,8,-0.21000099182128906,2.4549999237060547,6.252499580383301,5.725000381469727,6.970001220703125,4,0.1257233917446634,-2.3792980979190235,50.08000183105469,4.333355939099865,50.18999862670898,-2.13792060193102,49.0099983215332,0.1257233917446634
6108,2007-09-04,51.34000015258789,51.459999084472656,50.11000061035156,50.27000045776367,9014400.0,0.02454598936848229,1.061070213856404,53.49876025176426,50.121068170870764,43.128764212259455,-1.4872935327173735,-0.8819246201055648,2.4510442750114123,5.5112393165553755,34.378551533395395,1.3499984741210938,-1.3166602272051193,1.009000015258792,-0.6353701587875022,2.653370189305086,0.18681492823564838,1.8311851022819354,-2.9960009002685553,95.10208593809605,49.04415086321078,0.8221850870231469,9,-1.210000991821289,1.1099987030029297,4.897500038146973,4.495000839233398,6.279998779296882,1,0.09154656698423369,-3.999980926586431,50.11000061035156,-2.3792980979190235,50.08000183105469,4.333355939099865,50.18999862670898,0.09154656698423369
6109,2007-09-05,52.31999969482422,53.38999938964844,52.11000061035156,53.22999954223633,20417400.0,0.019088421100967423,1.0812996027130881,-0.8504673896767845,60.16451165365592,45.57329757384673,-2.2176604241880824,-1.8853409141387587,1.3872522182793716,4.4701022621484725,33.05167346192396,2.049999237060547,-0.937184941895211,1.9424995422363267,0.1282186016480722,3.756780482824581,1.035359071942203,2.8496400125304504,-3.8513604492187525,75.28867933005776,26.262843046596245,0.9071404702941259,9,-1.1200008392333984,-0.21000099182128906,3.8000001907348633,4.020000457763679,5.510002136230469,2,0.061162094449630056,1.061070213856404,51.34000015258789,-3.999980926586431,50.11000061035156,-2.3792980979190235,50.08000183105469,0.061162094449630056
6110,2007-09-06,52.0099983215332,52.790000915527344,51.79999923706055,52.6500015258789,10949600.0,-0.005925102735076737,1.152172921512773,0.7033003424844085,67.01569817953049,47.846059885263536,-1.65707905782741,-1.6596428368187972,1.6326321028036972,4.706643124244785,31.488035951121702,0.9900016784667969,-0.6584375493290366,1.6319982528686552,-0.18416962381996171,3.448166129557272,0.7239143145243432,2.540082191212967,-3.2460774672851613,64.52438856963539,11.9800085102274,0.9080839383443093,9,-0.8099994659423828,-1.164999008178711,3.6950016021728516,4.330001831054695,6.159999847412109,3,0.06498752503738969,1.0812996027130881,52.31999969482422,1.061070213856404,51.34000015258789,-3.999980926586431,50.11000061035156,0.06498752503738969
6111,2007-09-07,50.9000015258789,52.20000076293945,50.66999816894531,51.16999816894531,13801900.0,-0.021341988684409174,-3.1917686527387312,0.42186764258851334,55.07425917864972,49.37885888065724,-0.49750071659683215,-0.5868209558056705,2.6508815772047924,5.728793877672111,30.548689462906147,1.5300025939941406,-0.4155223904473715,0.52650146484374,-1.2837178816827546,2.3367208113702347,-0.37860820841950726,1.4316111381069874,-1.858515959506832,26.548722357505632,-25.428067147969458,0.9051096732632483,9,0.29999732971192117,-0.05500221252440696,3.1149978637695384,3.904998779296882,6.769996643066413,4,0.11669938013044923,1.152172921512773,52.0099983215332,1.0812996027130881,52.31999969482422,1.061070213856404,51.34000015258789,0.11669938013044923
6112,2007-09-10,51.040000915527344,51.7599983215332,50.849998474121094,50.849998474121094,6786100.0,0.0027504790854919747,-8.578822679087697,-0.7037214953799018,57.88147007889167,51.20751520411866,-0.5775216991674483,-0.6864043288776571,2.424995201164485,5.502307750868297,29.004069964338285,0.9099998474121094,-0.19988650356109616,0.6185009002685575,-1.2097711719631903,2.4467729725003053,-0.2956351358473128,1.5326369363844279,-1.7376045197586976,28.353678392988396,-23.999989876114473,0.9141360361158735,9,0.15999794006347656,-0.19500160217285156,2.9749984741210938,3.7649993896484375,5.739997863769538,0,0.10854233573969174,-3.1917686527387312,50.9000015258789,1.152172921512773,52.0099983215332,1.0812996027130881,52.31999969482422,0.10854233573969174
6113,2007-09-11,53.88000106811523,54.38000106811523,51.0,51.08000183105469,22311000.0,0.05564263522032786,-1.283782268634322,14.736648731127492,72.70059833302848,55.60253473487067,-3.125390637147582,-3.499476323066496,-0.4690169183394701,2.5545731575518076,28.453359499025044,3.3800010681152273,-0.0627697341814013,3.327500915527338,0.9525359379964655,5.702465893058211,2.1400184267618982,4.514983404292778,-4.332348492713791,86.52292158284105,29.811683235159926,1.1874824887654372,9,-2.1599998474121023,-2.5400009155273366,0.13499832153321023,0.924999237060554,2.529998779296882,1,0.05939125277473578,-8.578822679087697,51.040000915527344,-3.1917686527387312,50.9000015258789,1.152172921512773,52.0099983215332,0.05939125277473578
6114,2007-09-12,55.63999938964844,56.81999969482422,54.6500015258789,55.22000122070313,27971900.0,0.0326651500861741,-1.7820532884697986,0.14999938692348452,76.59397296748065,59.04906453038315,-4.298001594852195,-5.185078562760879,-2.262077610816931,0.7015694360380706,28.265603692509682,2.9399986267089915,0.18794691056085355,4.871499252319339,1.58988695176496,8.153111552873717,3.230693102042153,6.512305402596525,-5.705758934829895,80.8130079283656,21.716134348896354,1.640806150277188,9,-2.479999542236328,-3.0799999237060547,-1.625,-0.8349990844726562,1.0699996948242188,2,0.03558590158080954,-1.283782268634322,53.88000106811523,-8.578822679087697,51.040000915527344,-3.1917686527387312,50.9000015258789,0.03558590158080954
6115,2007-09-13,57.11999893188477,57.27000045776367,55.75,55.79999923706055,18552100.0,0.026599560720190762,-1.1408484757309723,3.1428701180745477,77.59037237287477,62.114661460702564,-5.242955685228118,-6.4831795822873985,-3.757011480039992,-0.8672863215311892,27.816336592427998,1.6300010681152344,0.5292391630266096,6.02499885559083,1.6883670769242158,10.361630634257445,3.856682966257523,8.193314744924137,-6.497182553065663,97.72725039606381,38.62628110818948,2.168315889333307,9,-3.484998703002937,-4.334999084472663,-3.2174997329711985,-2.3149986267089915,-1.1699981689453196,3,0.01243002297700646,-1.7820532884697986,55.63999938964844,-1.283782268634322,53.88000106811523,-8.578822679087697,51.040000915527344,0.01243002297700646
6116,2007-09-14,56.31999969482422,56.88000106811523,55.88999938964844,56.88000106811523,8891300.0,-0.0140055891460108,2.5357116095940047,-0.4242435626968683,72.8647125293707,65.55629594048368,-3.8718997148329564,-5.416673071799366,-2.970912094452572,-0.14620924934551027,26.551199525717994,1.2299995422363352,1.05677433012427,4.879499626159671,0.03661504706581553,9.722384205253526,2.4580573366127467,7.300941915706595,-4.8995212265317605,85.20248490016132,25.95914352679351,2.4214422895469268,9,-2.6299991607666016,-3.5349998474121094,-2.5299997329711914,-1.5149993896484375,-0.20000076293944602,4,0.03284798444860626,-1.1408484757309723,57.11999893188477,-1.7820532884697986,55.63999938964844,-1.283782268634322,53.88000106811523,0.03284798444860626
6117,2007-09-17,55.459999084472656,55.9900016784668,54.5099983215332,55.6500015258789,10125100.0,-0.015269897283586076,2.4022958266466725,0.33928924189888876,70.16013410863731,67.78285882245774,-2.4285853530217665,-4.356300415238081,-2.133801656271814,0.6215625826500855,24.799503371703775,1.8100013732910156,1.382118253650809,3.7504991531372056,-1.3642364387677688,8.86523474504218,1.1931313571847184,6.307866949089693,-3.337577977443651,71.13235660055133,10.387206625491125,2.5573677959524885,9,-1.489999771118164,-2.674999237060547,-1.7274999618530273,-0.654998779296875,2.240001678466797,0,0.0398485236378483,2.5357116095940047,56.31999969482422,-1.1408484757309723,57.11999893188477,-1.7820532884697986,55.63999938964844,0.0398485236378483
6118,2007-09-18,56.0099983215332,56.06999969482422,54.38000106811523,55.40999984741211,11513500.0,0.009917043745760301,3.694432670707433,-3.157846129136,76.15846572642951,69.5599648305437,-2.510485394975852,-4.655089309969547,-2.6920677186253528,-0.03213529645465485,23.302971722974192,1.6899986267089915,1.7161572385547927,3.9894985198974595,-1.3836875853475874,9.362684625142506,1.3029054672749325,6.6760915725199865,-3.2698676924160353,56.40130095723853,-10.37329756584262,2.6865930526225243,9,-2.039999008178711,-3.2249984741210938,-2.742499351501465,-1.4999980926513672,2.120002746582024,1,0.013747553666104029,2.4022958266466725,55.459999084472656,2.5357116095940047,56.31999969482422,-1.1408484757309723,57.11999893188477,0.013747553666104029
6119,2007-09-19,55.79999923706055,56.59000015258789,55.5,56.0,9915500.0,-0.003749314243273627,-1.725002980235081,-0.33333545261498165,72.60276330657406,70.18074984465966,-1.9611741852722488,-4.140730451602138,-2.48456430580859,0.0603948758757582,21.81357189513498,1.0900001525878906,2.155951833061529,3.4514995574951186,-2.0072381054986366,8.910237220488874,0.722130725998241,6.180868388991996,-2.5162842285057962,49.13489511560263,-17.817885605352018,2.7293688314968763,9,-1.8299999237060547,-3.0149993896484375,-3.3450002670288086,-1.289999008178711,1.5100021362304759,2,0.010931910729246486,3.694432670707433,56.0099983215332,2.4022958266466725,55.459999084472656,2.5357116095940047,56.31999969482422,0.010931910729246486
6120,2007-09-20,55.31000137329102,55.709999084472656,55.11999893188477,55.27999877929688,6959600.0,-0.008781323843533029,-2.371407396104634,-0.15001239771881975,70.44567571348169,71.88868501519653,-1.0659381480184607,-3.3491025913254546,-2.029887245668206,0.41499054389866075,20.029900385296795,0.6800003051757741,2.4577415001654614,2.661001586914068,-2.7526412414788624,8.074644415306999,-0.04581982728240064,5.367823001110537,-1.547932110831205,37.20001220703182,-29.31202939675731,2.706821414196467,9,-1.25000190734864,-2.5250015258789134,-2.890002250671394,-0.8000011444091868,1.8699989318847585,3,0.025311836492878603,-1.725002980235081,55.79999923706055,3.694432670707433,56.0099983215332,2.4022958266466725,55.459999084472656,0.025311836492878603
6121,2007-09-21,55.41999816894531,55.97999954223633,55.31000137329102,55.45000076293945,9383400.0,0.0019887324701353126,-4.360067139696593,-1.0,70.62938120037107,73.30511958424981,-0.5222688949948662,-3.2168461948104223,-2.2010899964952344,0.15352810050921306,19.490999269955598,0.6699981689453054,2.6092656718032856,2.512498474121095,-2.9125418935485357,7.937538841790726,-0.2000217097137238,5.225018657955914,-1.2369771630490334,47.0587118400659,-19.179071788021005,2.7125201838348163,9,-1.2849979400634766,-2.634998321533203,-3.0074987411499023,-0.9099979400634766,1.3700027465820312,4,0.009563381658340253,-2.371407396104634,55.31000137329102,-1.725002980235081,55.79999923706055,3.694432670707433,56.0099983215332,0.009563381658340253
6122,2007-09-24,55.290000915527344,55.75,54.77000045776367,54.95000076293945,8193400.0,-0.0023456740835984258,-1.7999956403507338,-11.332358550540368,66.77997336514736,72.64727236559635,0.3061889203924508,-2.836930927455242,-2.166664359819208,0.1302450643044537,18.788602535623305,0.9799995422363281,2.749317867141528,2.1315011978149414,-3.244026953820594,7.507029349450477,-0.5562628780028263,4.819265273632709,-0.7365423754069766,41.17648074181239,-20.525731029131855,2.687764075817766,9,0.5349998474121094,-2.5050010681152344,-3.46250057220459,-1.364999771118164,1.770000457763679,0,0.015011720068977885,-4.360067139696593,55.41999816894531,-2.371407396104634,55.31000137329102,-1.725002980235081,55.79999923706055,0.015011720068977885
6123,2007-09-25,54.88000106811523,55.52999877929688,54.54999923706055,55.08000183105469,8120400.0,-0.0074154429485092654,-1.279056976202638,-0.588237274063457,61.42859235104519,70.96223007488129,0.9755451836594631,-2.1463309801460824,-1.829956664720278,0.4015462512901067,17.736033690189075,0.9799995422363352,3.1051929411452406,1.4735012054443288,-3.727774589426282,6.67477700031494,-1.1271366919909767,4.074139102879634,2.3899993896484446,16.17655308597616,-41.99743737345924,2.600637897435305,9,0.9449996948242259,-1.845001220703118,-3.172501564025872,-1.075000762939446,3.2299995422363352,1,0.051384833089273,-1.7999956403507338,55.290000915527344,-4.360067139696593,55.41999816894531,-2.371407396104634,55.31000137329102,0.051384833089273
6124,2007-09-26,56.08000183105469,56.77000045776367,55.08000183105469,55.11999893188477,10346500.0,0.02186590268921562,-2.250006418979639,-4.79999618531708,66.83212818408504,69.76686960946022,-0.1737491075391091,-2.9402555689081566,-3.0766319506630992,-0.928868936328783,16.61745227459837,1.8899993896484446,3.496965014220919,2.3200017929077177,-2.5751552443120787,7.215158830127514,-0.12757672570218404,4.767580311517619,1.1355986022949196,68.91899786926936,11.071242111661931,2.4475785186098995,9,-0.45000076293946023,-3.045001983642578,-4.372502326965332,-2.2750015258789062,1.1599998474121094,2,0.036554906742626736,-1.279056976202638,54.88000106811523,-1.7999956403507338,55.290000915527344,-4.360067139696593,55.41999816894531,0.036554906742626736
6125,2007-09-27,56.56000137329102,56.9000015258789,56.040000915527344,56.52000045776367,7090600.0,0.00855919269907246,1.38888653414151,0.04166749450646287,74.6946158452576,69.97019220011431,-0.8286828787156324,-3.0762843870437564,-3.6054606407556733,-1.5381350116936332,15.78017410893257,0.8600006103515554,3.508944253492672,2.48150119781495,-2.2622131394621263,7.225215535092026,0.10964402917640825,4.853358366453492,0.6022870361328003,85.53192249192072,22.74499218545344,2.37185716863854,9,-0.9200000762939595,-3.5250015258789134,-4.852501869201667,-2.7550010681152415,0.05999755859375,3,0.013260254274926053,-2.250006418979639,56.08000183105469,-1.279056976202638,54.88000106811523,-1.7999956403507338,55.290000915527344,0.013260254274926053
6126,2007-09-28,56.56999969482422,57.7400016784668,55.58000183105469,56.959999084472656,11709100.0,0.00017677371447022416,1.2153792582680925,-9.74976158687601,74.4042600757957,70.4417617520208,-0.8934445891685954,-2.7143023102980877,-3.6577639729315905,-1.6610902267480014,15.251612149304542,2.1599998474121094,3.289092300390685,2.166999626159665,-2.3051833889025914,6.639182641221922,-0.06909188137146316,4.403091133690793,-2.020000457763672,63.32284989955037,-3.6618691804640022,2.23609150753113,9,-0.5099983215332031,-3.1949996948242188,-4.992500305175781,-2.7649993896484375,0.8899993896484375,4,0.010783111430834547,1.38888653414151,56.56000137329102,-2.250006418979639,56.08000183105469,-1.279056976202638,54.88000106811523,0.010783111430834547
6127,2007-10-01,56.40999984741211,56.72000122070313,56.11999893188477,56.38000106811523,5830200.0,-0.00282835156929917,-1.1818143986683876,-0.07692006729529581,64.6242936183762,69.16018707334821,-0.6532073012433486,-2.1693459205979835,-3.562465737590422,-1.6231499483673701,14.713818147436305,0.6000022888183594,2.9076862513667834,1.6919998168945298,-2.376252196581568,5.760251830370628,-0.34212618984351906,3.7261258236325787,-1.7962005615234347,58.307184540323355,-5.949716424850443,2.034126006738049,10,-0.2649993896484375,-3.0349998474121094,-4.832500457763672,-2.604999542236328,1.4799995422363281,0,0.006736413209415426,1.2153792582680925,56.56999969482422,1.38888653414151,56.56000137329102,-2.250006418979639,56.08000183105469,0.006736413209415426
6128,2007-10-02,56.040000915527344,56.41999816894531,55.54999923706055,56.34000015258789,5143300.0,-0.006559101806162149,2.782642948957167,-10.000381485246868,52.75483642485505,66.95486186426832,-0.3112345813775832,-1.5064155331424445,-3.2827893214189316,-1.2864708895777142,14.875389944698897,0.8699989318847656,2.6091513058152884,1.087000846862793,-2.692389424779222,4.866391118504808,-0.8026942889582145,2.9766959826838004,-1.3636775817871083,36.09019321586168,-24.99544465887707,1.8896951358210083,10,0.10499954223632812,-2.6650009155273438,-4.470001220703125,-2.2350006103515625,0.15999984741210938,1,0.018201292667735514,-1.1818143986683876,56.40999984741211,1.2153792582680925,56.56999969482422,1.38888653414151,56.56000137329102,0.018201292667735514
6129,2007-10-03,55.52000045776367,56.38000106811523,55.18000030517578,55.91999816894531,8798400.0,-0.009279094383804587,-1.2222277166522306,1.3333290947700367,37.301574806963785,63.27218398576634,0.18424669955037842,-0.7740742178005533,-2.8494104134586564,-0.786706147533053,15.829546376982437,1.200000762939446,2.382749331773141,0.4070003509521456,-3.1684953349344767,3.982496036838768,-1.3807474919911655,2.1947481938954567,-0.7824035571289016,13.281248835847407,-41.38618514765779,1.7877478429433125,10,0.625,-2.145000457763672,-4.02500057220459,-1.7150001525878906,0.5099983215332102,2,0.046649858271492706,2.782642948957167,56.040000915527344,-1.1818143986683876,56.40999984741211,1.2153792582680925,56.56999969482422,0.046649858271492706
6130,2007-10-04,55.38999938964844,55.70000076293945,55.06000137329102,55.43999862670898,7712300.0,-0.0023415177781587193,1.2455980672319273,0.12499880790026548,41.74065702352785,60.06232574389487,0.3651927714659138,-0.39828898986940686,-2.8325388101719184,-0.6742297450916368,17.019339755742692,0.6399993896484304,2.0090993967671835,0.10799922943115092,-3.155892306797213,3.371890765659515,-1.5239465386830275,1.7399449975453294,-0.592354393457029,12.313357417165333,-36.90154977792903,1.6319457681141807,10,0.7550010681152344,-1.9899978637695312,-4.057499885559082,-1.5849990844726562,-1.1100006103515554,3,0.03339957229109669,-1.2222277166522306,55.52000045776367,2.782642948957167,56.040000915527344,-1.1818143986683876,56.40999984741211,0.03339957229109669
6131,2007-10-05,56.84000015258789,57.209999084472656,55.79999923706055,55.849998474121094,9800500.0,0.026178024533620725,-1.5871553211519684,-19.800335698484542,61.09327440781633,59.43047030419142,-0.9635226469565836,-1.4550648447466088,-4.348914465785924,-2.1006090555769177,17.962043280179717,1.8199996948242188,1.7593669454241478,1.2610000610351548,-1.337095013270293,3.8590951353406027,-0.03804747611756909,2.5600475981878787,-1.983508022750975,82.79072903378045,34.84672382380852,1.2990475371527233,10,-0.6949996948242188,-3.219999313354492,-5.507500648498535,-3.2849998474121094,-2.3400001525878906,4,-0.0038705351884680272,1.2455980672319273,55.38999938964844,-1.2222277166522306,55.52000045776367,2.782642948957167,56.040000915527344,-0.0038705351884680272
6132,2007-10-08,56.58000183105469,57.0,56.25,56.41999816894531,4984300.0,-0.004574213948543848,-2.0,0.16161958670329798,54.8061094453497,58.69463887022524,-0.5602058419159306,-0.7997464164562444,-4.142272239732158,-1.82337089312297,18.95569167447299,0.75,1.5583004286641966,0.7240016937255831,-0.7927730025985582,2.2407763900497244,-0.034385654436484,1.4823890418876502,-1.6658395102451777,70.69777097242937,22.839430239064654,0.7583873481620699,10,-0.18000030517578125,-2.710000991821289,-5.235002517700195,-3.0800018310546875,-2.1400032043457102,0,0.015553149963579038,-1.5871553211519684,56.84000015258789,1.2455980672319273,55.38999938964844,-1.2222277166522306,55.52000045776367,0.015553149963579038
6133,2007-10-09,57.08000183105469,57.16999816894531,56.29999923706055,56.52999877929688,8560700.0,0.008837044606201605,1.3835726677954057,3.437440396719391,60.28942683159433,57.96767205328183,-0.7993808380706824,-1.1043383738928156,-4.709293983820302,-2.292669883290806,19.7180604271669,0.8699989318847656,1.3537231256319728,1.0640016555786147,-0.23453870779804475,2.362542018955274,0.414731473890285,1.7132718372669444,-2.109322723092035,93.9536096833088,44.34592609373565,0.6492701816883282,10,-0.6800003051757812,-3.155000686645508,-5.847501754760742,-3.5800018310546875,-3.4500007629394602,1,0.014190566443764041,-2.0,56.58000183105469,-1.5871553211519684,56.84000015258789,1.2455980672319273,55.38999938964844,0.014190566443764041
6134,2007-10-10,57.61999893188477,57.9000015258789,57.0,57.040000915527344,9335200.0,0.00946035535227141,-1.7272779816778676,1.0545359966708547,68.42106544012066,57.27061089715551,-1.2269874034995922,-1.5688278126901238,-5.232437050113376,-2.8042624180608655,19.53010629611373,0.9000015258788991,1.257652808282245,1.5049987792968835,0.03638689491387481,2.9736106636798922,0.7706928371053792,2.239304721488388,-2.5939333725120406,90.14075426231997,37.354038238970546,0.7343059421915046,10,-1.1399974822998118,-3.3349990844726634,-6.329999923706062,-4.369998931884773,-2.829998016357429,2,-0.024644189435407027,1.3835726677954057,57.08000183105469,-2.0,56.58000183105469,-1.5871553211519684,56.84000015258789,-0.024644189435407027
6135,2007-10-11,57.83000183105469,58.31000137329102,57.63000106811523,57.84000015258789,8960300.0,0.0036446182412841477,-2.317075893895506,-0.01723854435916134,68.9168407335722,56.66089763690845,-1.383371949534137,-1.8160200674819293,-5.369605550023792,-2.9865866168677115,19.22409123939946,0.69000244140625,1.2933985459795423,1.6795015335083008,0.08010019004904478,3.278902876967557,0.8798008617786692,2.4792022052379323,-2.6889788330217073,80.87652853725459,26.23482790673078,0.7997006717296296,10,-1.1450004577636648,-3.3400020599365234,-6.1750030517578125,-4.81500244140625,-2.3400001525878906,3,-0.03112576508325826,-1.7272779816778676,57.61999893188477,1.3835726677954057,57.08000183105469,-2.0,56.58000183105469,-0.03112576508325826
6136,2007-10-12,58.16999816894531,58.88000106811523,57.290000915527344,57.9000015258789,8096800.0,0.005879237889078626,-1.1342314526080695,-27.004196871423833,71.88449689432348,57.46758688979148,-1.6455922648711834,-2.1189526508689127,-5.610360316064153,-3.2931334004339874,18.997618557982303,1.5900001525878835,1.1622108158263487,1.9269979476928683,0.08998555555482568,3.764010339830911,1.0084917516238434,2.845504143761893,-2.838836468396849,73.0037030107089,15.970587149336609,0.9185061960690214,10,-1.1999969482421875,-3.394998550415039,-7.147499084472656,-5.154998779296875,-3.509998321533203,4,-0.06687295018216366,-2.317075893895506,57.83000183105469,-1.7272779816778676,57.61999893188477,1.3835726677954057,57.08000183105469,-0.06687295018216366
6137,2007-10-15,57.66999816894531,59.08000183105469,57.45000076293945,58.95000076293945,10386500.0,-0.008595496230682897,1.1168780018974345,-4.74080929102251,70.91453869862096,59.485331586876576,-1.0594813657362039,-1.5229798653569588,-4.997474257740684,-2.774706152657714,19.743108061530677,1.6300010681152344,0.8811752649169691,1.3164979934692411,-0.5868755532397216,3.219871540178204,0.36481122011475975,2.2681847668237225,-2.0549293189915048,49.28049113495371,-12.386964139396234,0.9516867733544816,10,-0.5999965667724609,-2.704998016357422,-6.647499084472656,-4.654998779296875,-3.5399971008300852,0,-0.054967890924129126,-1.1342314526080695,58.16999816894531,-2.317075893895506,57.83000183105469,-1.7272779816778676,57.61999893188477,-0.054967890924129126
6138,2007-10-16,56.77999877929688,57.81000137329102,56.65999984741211,57.47999954223633,9027600.0,-0.0154326238582696,-1.446815331858871,0.5468744877736165,55.50312673565924,61.50772624562052,-0.05975868600743439,-0.6032659654686725,-4.030650171376401,-1.8685532942511216,20.341597961392807,1.1500015258789134,0.5760044158753885,0.3879985809326243,-1.517268858624881,2.2932660204901296,-0.5646351388461284,1.340632300711377,-0.8184366312329843,4.958629484433347,-53.486862858228406,0.9526337197787529,10,0.29000282287596946,-1.7399978637695384,-5.757499694824226,-3.7649993896484446,-3.9399986267089915,1,-0.04121169783189771,1.1168780018974345,57.66999816894531,-1.1342314526080695,58.16999816894531,-2.317075893895506,57.83000183105469,-0.04121169783189771
6139,2007-10-17,56.40999984741211,57.31000137329102,55.27000045776367,57.31000137329102,8264500.0,-0.006516360335317217,3.5333276819395025,1.2857150642231066,48.799986328108254,62.29209616835168,0.5026188988802716,-0.19523389411527603,-3.574291559416068,-1.4840690758581303,20.303573553256648,2.040000915527351,0.4518044989352248,-0.012500381469727984,-1.8972850481641501,1.8722842852246941,-0.9548927148169426,0.9298919518774866,2.670001983642578,29.921233037869616,-24.06123523424643,0.9423923333472126,10,0.7650012969970703,0.32000160217285156,-4.879999160766602,-3.395000457763672,-2.6500015258789062,2,-0.049282020684572214,-1.446815331858871,56.77999877929688,1.1168780018974345,57.66999816894531,-1.1342314526080695,58.16999816894531,-0.049282020684572214
6140,2007-10-18,56.709999084472656,56.959999084472656,56.02000045776367,56.27999877929688,6639300.0,0.0053181924813336945,1.0215017596823548,-0.47777730682828484,51.070332823928794,61.17843599236417,0.457682846362907,-0.40577538281380754,-3.802329701077859,-1.7686495388434764,20.526565885769198,0.9399986267089844,0.49554267510870176,0.21749897003174112,-1.5959574620651793,2.0309554021286615,-0.6892292460167155,1.1242271860801978,2.293802719116208,37.795225923111346,-14.385874965621873,0.9067282160484599,10,0.46500205993652344,0.020002365112304688,-3.84999942779541,-3.6949996948242188,-4.029998779296875,3,-0.033856430963530304,3.5333276819395025,56.40999984741211,-1.446815331858871,56.77999877929688,1.1168780018974345,57.66999816894531,-0.033856430963530304
6141,2007-10-19,55.95000076293945,56.81999969482422,55.77999877929688,56.61999893188477,10966900.0,-0.013401487106376897,-1.0594033977172446,-1.5581341707919019,46.778714178401955,60.28650318492554,1.20486241655059,0.41736373370784463,-2.945157602942814,-1.0078738720828682,20.553767321482134,1.0400009155273366,0.6942931925414797,-0.5689994812011747,-2.3312328180180018,1.1932338556156523,-1.4501161496095847,0.31211718720723525,2.9791250137329044,17.847770605615512,-32.17215810903252,0.8811166684084132,10,1.2250003814697266,0.7800006866455078,-2.7400007247924805,-2.9350013732910156,-1.9300003051757812,4,-0.008221609976766131,1.0215017596823548,56.709999084472656,3.5333276819395025,56.40999984741211,-1.446815331858871,56.77999877929688,-0.008221609976766131
6142,2007-10-22,56.11999893188477,56.29999923706055,55.5,55.7400016784668,6664600.0,0.003038394399056399,1.162166341900962,-0.5671616297342277,50.57635533236561,59.20727301834457,1.0758923560940374,0.32963576421622776,-2.9846665856606407,-1.1950992189412446,20.886339607100478,0.7999992370605469,0.8811258981324102,-0.44050121307372336,-2.1179229781762103,1.2369205520287636,-1.2792120956249704,0.3982096694775237,2.7359443384094106,33.46449479309048,-17.560776740959284,0.8387108825512449,10,1.055002212524407,0.6100025177001882,-2.8824987411499094,-3.1049995422363352,-1.4099998474121165,0,-0.02601566486565199,-1.0594033977172446,55.95000076293945,1.0215017596823548,56.709999084472656,3.5333276819395025,56.40999984741211,-0.02601566486565199
6143,2007-10-23,57.70000076293945,57.9900016784668,55.56999969482422,56.16999816894531,18268200.0,0.028153988972316135,1.2938359322033899,4.026351717629977,63.62501490117541,58.67437851401732,-0.4547339792578313,-1.0838352245036305,-4.451169700579591,-2.7911393568175455,21.763205749239724,2.420001983642578,0.863924031929777,0.9985006332397433,-0.5535470832578469,2.5505483497373334,0.22247677499095175,1.7745244914885347,1.084223651104118,89.33820641990823,32.153126133098766,0.7760238582487945,10,-0.5249996185302734,-0.9699993133544922,-4.322501182556152,-4.685001373291016,-2.240001678466797,1,-0.06187174432616693,1.162166341900962,56.11999893188477,-1.0594033977172446,55.95000076293945,1.0215017596823548,56.709999084472656,-0.06187174432616693
6144,2007-10-24,58.13000106811523,58.56999969482422,56.9900016784668,57.79999923706055,14128300.0,0.007452344878511097,1.6115689451881183,0.21568710559711912,66.506050897305,58.40651297665429,-0.8993598641790399,-1.425464466184998,-4.762268870384872,-3.234361367105535,22.12317370875547,1.5799980163574219,0.9324700048953289,1.32600097656249,-0.3210875229671686,2.9730894760921487,0.5024567267976607,2.1495452263273194,0.5839388668027468,85.66779575089876,21.864621219921546,0.8235442497648306,10,-0.9549999237060476,-1.31500053405761,-4.7525014877319265,-5.11500167846679,-2.8800010681152273,2,-0.0910029385571256,1.2938359322033899,57.70000076293945,1.162166341900962,56.11999893188477,-1.0594033977172446,55.95000076293945,-0.0910029385571256
6145,2007-10-25,57.31000137329102,58.83000183105469,56.709999084472656,58.209999084472656,10747800.0,-0.01410630792632106,-1.0190480342523112,-2.7272506588986363,53.06389700404154,56.31533521106741,-0.17978568373444404,-0.5759236155848626,-3.806911356802388,-2.443662881265297,22.350396390238693,2.1200027465820312,0.9045628199840365,0.4685012817382912,-1.1893130318877567,2.126315595364339,-0.36040587507473276,1.2974084385513152,-2.040000915527351,54.35436570669254,-6.755906128328242,0.8289071568130226,10,-0.13500022888184304,-0.49500083923340554,-3.932501792907722,-4.295001983642585,-2.220001220703132,3,-0.061943866108722156,1.6115689451881183,58.13000106811523,1.2938359322033899,57.70000076293945,1.162166341900962,56.11999893188477,-0.061943866108722156
6146,2007-10-26,57.18000030517578,58.09000015258789,56.56999969482422,57.43999862670898,7456600.0,-0.0022683836154264725,-1.054055307972462,0.2888877586053375,53.97877326512069,54.43358349623405,-0.229073556067938,-0.41938157621537897,-3.50223155196214,-2.338906960945515,22.12390468759776,1.5200004577636719,0.7652918612017743,0.30800018310547017,-1.3512272407701147,1.967227606981055,-0.5216135288323187,1.137613895043259,-1.8387998199462885,50.45043187389741,-9.056836430481212,0.8296137119377914,10,-0.12999916076660156,-0.36499977111816406,-3.757500648498535,-4.165000915527344,-2.270000457763672,4,-0.07869884533023819,-1.0190480342523112,57.31000137329102,1.6115689451881183,58.13000106811523,1.2938359322033899,57.70000076293945,-0.07869884533023819
6147,2007-10-29,56.790000915527344,57.34000015258789,55.86000061035156,56.79999923706055,9183800.0,-0.006820555921073224,1.71559511018874,0.038455331073845266,48.04844413593685,53.605285429598226,0.02567045949385971,0.0005757392424925456,-2.9600832265052475,-1.9662981692105745,21.671200530073737,1.4799995422363281,0.5841513413271429,-0.10099925994872905,-1.7465981037659546,1.5445995838684965,-0.9237986818573418,0.7218001619598837,-1.3790244033813437,37.42332580535695,-16.994439793601174,0.8227994219086135,10,0.26000022888183594,0.024999618530273438,-3.330000877380371,-3.7750015258789062,-1.9000015258789062,0,-0.048776200266027914,-1.054055307972462,57.18000030517578,-1.0190480342523112,57.31000137329102,1.6115689451881183,58.13000106811523,-0.048776200266027914
6148,2007-10-30,57.06000137329102,57.11999893188477,56.25,56.33000183105469,8641800.0,0.0047543661456406205,1.0470691721157166,-73.01220908050433,46.08940035696209,53.30410921058199,-0.2239896156195016,-0.1993094619562399,-3.0623113114574423,-2.263951749440537,21.660172944318745,0.8699989318847727,0.3397630966645977,0.11800117492676776,-1.479056679405943,1.7150590292594785,-0.6805277522395912,0.9165301020931267,-1.5806443547668465,40.404049485722744,-9.102769713283628,0.7985289271663562,10,0.10499954223632102,-0.24500083923340554,-2.7550010681152415,-4.045001983642585,-1.9099998474121236,1,-0.04118475696213997,1.71559511018874,56.790000915527344,-1.054055307972462,57.18000030517578,-1.0190480342523112,57.31000137329102,-0.04118475696213997
6149,2007-10-31,58.11000061035156,58.18000030517578,56.77999877929688,56.849998474121094,10150700.0,0.01840166862582704,-1.0000000000000102,1.7260314059519597,51.74999403952985,53.37962712342655,-1.1258827185821971,-1.1018141193486173,-3.9111471579383448,-3.336417855155375,22.17800103939894,1.4000015258788991,0.14989280284555662,1.0385004043579116,-0.49169099498930535,2.5686918037051285,0.2734047046843031,1.80359610403152,-2.5636306955767765,75.75754462037997,28.970475937677506,0.7650956996736069,10,-0.9449996948242188,-1.039999008178711,-3.6800003051757812,-5.095001220703125,-6.010002136230469,2,-0.04560319218800424,1.0470691721157166,57.06000137329102,1.71559511018874,56.790000915527344,-1.054055307972462,57.18000030517578,-0.04560319218800424
6150,2007-11-01,57.2400016784668,58.47999954223633,56.959999084472656,57.88999938964844,10237600.0,-0.014971587037460599,-1.512391431138574,-0.515870324733123,44.548669170743345,53.13184434479783,-0.19310354979878497,-0.0907648914708119,-2.847880942294047,-2.4949712266137354,22.88220450388075,1.5200004577636719,0.13053349581747398,0.0760013580322294,-1.2340311438503377,1.3860338599147966,-0.5790148929090577,0.7310176089735165,-1.6279591253664094,52.67181796606665,8.820894331025464,0.6550162509412844,11,-0.07500076293945312,-0.1700000762939453,-2.907501220703125,-4.225002288818359,-6.25,3,-0.03476592627731212,-1.0000000000000102,58.11000061035156,1.0470691721157166,57.06000137329102,1.71559511018874,56.790000915527344,-0.03476592627731212
6151,2007-11-02,56.61999893188477,57.5,56.22000122070313,57.5,13718000.0,-0.01083163396927822,1.9090846038138096,1.353852564365896,43.93063864223205,52.393431379227415,0.5944453598611403,0.5395751326107785,-2.068456694954584,-1.9182736037267532,22.54765065025816,1.279998779296868,0.17954604073151614,-0.5330013275146399,-1.8580968248533836,0.7920941698241037,-1.1955490761840153,0.12954642115473547,-0.9435971932253011,29.00758134990862,-13.571746509232241,0.6625477486693719,11,0.5800018310546804,0.45000267028807883,-2.282498359680183,-3.6049995422363352,-6.840000152587891,4,-0.027022232570818483,-1.512391431138574,57.2400016784668,-1.0000000000000102,58.11000061035156,1.0470691721157166,57.06000137329102,-0.027022232570818483
6152,2007-11-05,57.459999084472656,57.56999969482422,55.68999862670898,56.2599983215332,9851900.0,0.014835750060653075,1.6478851294174635,-1.3636355754767393,53.95349084782989,51.31881759552237,-0.03965676094350101,-0.2436074194471658,-2.7366323188056114,-2.7985710080912654,22.03952589700304,1.8800010681152415,0.2131830890215909,0.26299896240234233,-1.0402457484296477,1.5662436732343323,-0.3886233930136527,0.9146213178183373,1.3700027465820312,63.440855804490766,15.437574101906257,0.6516223554159967,11,-0.1999988555908203,-0.3899974822998047,-2.7424983978271484,-4.439998626708984,-7.469997406005859,0,-0.044378685654202,1.9090846038138096,56.61999893188477,-1.512391431138574,57.2400016784668,-1.0000000000000102,58.11000061035156,-0.044378685654202
6153,2007-11-06,57.88999938964844,57.9000015258789,56.97999954223633,56.97999954223633,7081400.0,0.007483472189820928,-1.0219827206760663,0.7583327240417963,58.54503214961722,50.43425995689038,-0.491564757769666,-0.6427684034391561,-2.974985458394009,-3.279550946701228,21.490415878374016,0.920001983642571,0.3615776099521355,0.6524993896484403,-0.6853210506669427,1.9903198299638234,-0.016410830509251184,1.3214096098061319,0.8772023773193354,78.85304806516983,27.382621039180492,0.6689102201576919,11,-0.6299991607666016,-0.8199977874755859,-3.1299991607666016,-4.869998931884766,-8.470001220703125,1,-0.05182242238089296,1.6478851294174635,57.459999084472656,1.9090846038138096,56.61999893188477,-1.512391431138574,57.2400016784668,-0.05182242238089296
6154,2007-11-07,56.20000076293945,57.849998474121094,56.1500015258789,57.22000122070313,9819300.0,-0.029193274218814014,-2.035711731227048,-1.1208798118641374,47.46269472512731,49.811904148122146,1.001154830580937,0.9859427463539703,-1.0796897451178182,-1.6441705950763605,20.29159040979886,1.7399978637695384,0.43550067070315635,-0.9664993286132812,-2.368051570651005,0.4350529134244425,-1.6672754496321431,-0.26572320759441936,2.505656941223144,18.279640461482714,-33.47807325699654,0.7007761210188612,11,0.8849983215332031,0.8700008392333984,-1.4400005340576172,-3.1800003051757812,-7.799999237060554,2,-0.018683260192283946,-1.0219827206760663,57.88999938964844,1.6478851294174635,57.459999084472656,1.9090846038138096,56.61999893188477,-0.018683260192283946
6155,2007-11-08,56.02999877929688,57.06999969482422,55.97999954223633,56.959999084472656,11789700.0,-0.0030249462870947097,-1.116507659032325,0.9117645958853513,50.422822367022995,49.41679849277795,1.084545677049917,1.0689862277534203,-0.7401740883499315,-1.5226657111979378,18.77633603748661,1.0900001525878906,0.254923450701547,-1.0465011596679616,-2.49890797444381,0.4059056551078868,-1.7727045670558894,-0.3202977522800339,2.615345743316645,15.384602106884524,-38.982765783694525,0.7262034073879247,11,1.0550003051757741,1.0400028228759695,-1.2699985504150462,-3.0099983215332102,-9.25,3,-0.07014100286983993,-2.035711731227048,56.20000076293945,-1.0219827206760663,57.88999938964844,1.6478851294174635,57.459999084472656,-0.07014100286983993
6156,2007-11-09,54.27999877929688,55.95000076293945,54.0099983215332,55.9000015258789,11779900.0,-0.031233268572667283,1.2558151913557247,1.7419378655750326,41.666669546116836,48.7077124272424,2.6596058994280227,2.6483995799745585,1.1660455046262754,0.17503455109827115,17.243262277728373,2.020000457763679,-0.05409740146881603,-2.6020011901855398,-4.430899736110767,-0.7731026442603124,-3.5164504631481535,-1.687551917222926,4.306238825398552,6.940880086218167,-48.00219745854624,0.9144492729626146,11,1.9650001525878835,2.265001296997063,0.49250221252440696,-1.2599983215332102,-6.989997863769538,4,-0.06061159128258742,-1.116507659032325,56.02999877929688,-2.035711731227048,56.20000076293945,-1.0219827206760663,57.88999938964844,-0.06061159128258742
6157,2007-11-12,54.5,55.31999969482422,53.77999877929688,53.97999954223633,8577500.0,0.004053080796807773,-2.3478208588855667,-0.3209873926823898,33.47107747418275,47.30567655137803,2.3251181627793827,2.296474734466358,1.1070741216185596,-0.08965218938610775,15.580112186314027,1.5400009155273366,-0.17555937570236324,-2.2235000610351534,-4.297838015346905,-0.14916210672340213,-3.2606690381910326,-1.1863310838792742,3.9031880333689415,17.475746133917895,-31.748567214039298,1.037168977155876,11,1.6299991607666016,1.9300003051757812,0.38250064849853516,-1.4799995422363281,-7.310001373291023,0,-0.08660552698537827,1.2558151913557247,54.27999877929688,-1.116507659032325,56.02999877929688,-2.035711731227048,56.20000076293945,-0.08660552698537827
6158,2007-11-13,54.43999862670898,54.5,53.09000015258789,54.11999893188477,11023900.0,-0.0011009426291930247,5.409054653904841,0.6153834867769231,30.182597287018254,44.909299134432295,2.206416765106006,2.289567972069989,1.2910755696297471,-0.05422191040353397,14.746951052735232,1.4099998474121094,-0.3102811392856708,-2.166501426696783,-4.477849947002426,0.14484709360885972,-3.3221756868496044,-1.0108271665439617,3.685798051415638,28.361322482278734,-15.581735179188524,1.1556742601528198,11,1.345001220703132,1.6450023651123118,0.6950025558471751,-1.4199981689453054,-6.8799972534179545,1,-0.08174131264689188,-2.3478208588855667,54.5,1.2558151913557247,54.27999877929688,-1.116507659032325,56.02999877929688,-0.08174131264689188
6159,2007-11-14,53.63000106811523,54.25,53.2599983215332,53.68000030517578,9375500.0,-0.014878721143030238,-1.506318356309906,-0.15624776482371844,30.215058615060144,43.316675739356384,2.5860468130467567,3.0362883997894414,2.186624425547379,0.7278416974994997,15.062696143023729,1.1800003051757741,-0.3929411273951402,-2.8374990463256893,-5.505460662630142,-0.16953743002123645,-4.171479854477916,-1.5035182381734629,4.092931887966451,13.567863759700701,-27.857867804451885,1.3339808081522262,11,1.8649997711181712,2.454999923706062,1.5325002670288157,-0.6100006103515554,-5.610000610351555,2,-0.07850089157788398,5.409054653904841,54.43999862670898,-2.3478208588855667,54.5,1.2558151913557247,54.27999877929688,-0.07850089157788398
6160,2007-11-15,54.790000915527344,55.18999862670898,54.04999923706055,54.33000183105469,12254000.0,0.021629681601885498,-1.2352835579756618,-9.200122072173865,38.431757182929644,42.705688910545,1.1644176252515024,1.8182969348369653,1.1374128572706041,-0.44149528192623677,15.118766201602368,1.55999755859375,-0.462526861516686,-1.5814992904663114,-4.349035504171368,1.1860369232387455,-2.96526739731884,-0.19773118361378295,2.5622974162748307,59.440573431572886,18.365074400102756,1.3837681068525276,11,0.7049999237060547,1.2950000762939453,0.5924997329711914,-1.6900005340576172,-6.630001068115234,3,-0.11662710864889825,-1.506318356309906,53.63000106811523,5.409054653904841,54.43999862670898,-2.3478208588855667,54.5,-0.11662710864889825
6161,2007-11-16,55.4900016784668,55.97000122070313,54.5,55.08000183105469,16627700.0,0.012776067735766006,1.1459888566201637,0.8913057900585474,43.8909828686443,41.58763246841327,0.3210298265886635,1.1405434783372712,0.5944026469272643,-1.1532443828529892,15.16805932476794,1.470001220703132,-0.6629110644622642,-0.8584985733032227,-3.64833981432313,1.9313426677166845,-2.2534191938131727,0.5364220472067274,1.5213127989982382,83.3333554091193,40.06933629499826,1.3949206205099525,11,0.0049991607666015625,0.5949993133544922,0.09749889373779297,-2.1850013732910156,-7.990001678466797,4,-0.15696526645718012,-1.2352835579756618,54.790000915527344,-1.506318356309906,53.63000106811523,5.409054653904841,54.43999862670898,-0.15696526645718012
6162,2007-11-19,54.65999984741211,55.77999877929688,54.52000045776367,55.20000076293945,7917700.0,-0.014957682572512399,-2.0731677816131695,-1.3170758938955518,39.28571185287258,39.4477079909972,0.7957663391082477,1.9558342523985885,1.5704738526178375,-0.3369028450601661,15.452386432979747,1.2599983215332102,-0.7627794002500607,-1.6155004501342773,-4.505137400885516,1.2741365006169616,-3.060318925509897,-0.17068197475865787,2.037609484062756,54.513858074770546,10.438297012523996,1.4448184753756212,11,0.8099994659423828,1.4250011444091797,1.2125005722045898,-1.0699996948242188,-7.299999237060547,0,-0.1348334971177959,1.1459888566201637,55.4900016784668,-1.2352835579756618,54.790000915527344,-1.506318356309906,53.63000106811523,-0.1348334971177959
6163,2007-11-20,54.13000106811523,55.4000015258789,53.27000045776367,54.59000015258789,9059700.0,-0.009696282121778532,1.0480761471591606,0.8518487121886567,31.367050529360426,37.659303080356445,0.8228515181821905,2.3238071349568017,2.151839307668517,0.17653439221719935,14.978527748755436,2.1300010681152273,-0.8360473777052206,-1.9669992446899514,-4.926345850578706,0.992347361198803,-3.4466725476343285,-0.4873259417455742,2.278999529048683,32.10338803875468,-7.635605140093908,1.4796733029443776,11,0.9499988555908274,1.8299999237060618,1.8874998092651438,-0.4400005340576101,-7.0699996948242045,1,-0.12820990771223528,-2.0731677816131695,54.65999984741211,1.1459888566201637,55.4900016784668,-1.2352835579756618,54.790000915527344,-0.12820990771223528
6164,2007-11-21,52.84000015258789,53.93999862670898,52.59000015258789,53.5,8839200.0,-0.023831533162248508,-1.3275838822442139,1.434785132602436,30.18018420509999,35.410121062364986,1.7725124323479307,3.3699534828243642,3.4225373581608522,1.4431026825413795,14.304081464900435,1.5400009155273366,-1.1328938911937243,-2.992500114440915,-6.1271949648204185,0.14219473593858822,-4.559847539630667,-1.4251526892511635,3.3034804090099357,7.396447366787524,-29.43817122535342,1.5673474251897535,11,1.4400005340576172,2.8700008392333984,3.215001106262207,0.8500003814697266,-6.400001525878913,2,-0.09992427638246848,1.0480761471591606,54.13000106811523,-2.0731677816131695,54.65999984741211,1.1459888566201637,55.4900016784668,-0.09992427638246848
6165,2007-11-23,53.7599983215332,53.79999923706055,52.91999816894531,52.93000030517578,3096200.0,0.017411017530064354,-1.0705851729848355,-1.2575730427997573,37.45613935288015,34.942284374227576,0.5550182516115285,2.287650561328931,2.4458166915520962,0.5055821463888321,13.837315460822735,0.9599990844726562,-1.5247221833244566,-1.8950017929077134,-5.079077624636021,1.2890740388205941,-3.487039708771867,-0.30296387704355965,2.028134199163631,34.61531950336713,-3.0767910337672078,1.5920379158641529,11,0.5200023651123047,1.950002670288086,3.192502975463867,-0.06999778747558594,-7.159999847412109,4,-0.10677079693044589,-1.3275838822442139,52.84000015258789,1.0480761471591606,54.13000106811523,-2.0731677816131695,54.65999984741211,-0.10677079693044589
6166,2007-11-26,52.68000030517578,53.93999862670898,52.65999984741211,53.27000045776367,6118000.0,-0.020089249443388413,-3.0634812989324693,-0.7108452562057919,29.46735811881669,34.497426668075796,1.5468571983674693,3.1760731452420004,3.48116335619558,1.566868896633288,13.523767269130598,1.279998779296868,-1.7239634372814123,-2.749999809265134,-6.111378225420232,0.6113786068899643,-4.4306890173426865,-1.0693106011875813,2.7883189787101585,2.8213226123153725,-30.30781363088808,1.6806892080775493,11,1.6000003814697266,3.030000686645508,4.272500991821289,1.010000228881836,-6.990001678466804,0,-0.08580107121448866,-1.0705851729848355,53.7599983215332,-1.3275838822442139,52.84000015258789,1.0480761471591606,54.13000106811523,-0.08580107121448866
6167,2007-11-27,54.02000045776367,54.02000045776367,52.56999969482422,52.7599983215332,8013600.0,0.025436601078687504,1.3015846104474087,-2.1355962887531117,34.58167662490155,34.98621326117394,0.147075295524985,1.7053451653406455,2.138886788417686,0.21639825354704811,13.825596180622698,1.4500007629394531,-1.9369973738089143,-1.2714996337890625,-4.625192328962768,2.0821930613846433,-2.9483459813759154,0.4053467137977904,1.1604869129924609,51.23674292461745,22.904445999186986,1.676846347586853,11,0.25,1.6800003051757812,2.9325008392333984,-0.3299999237060547,-9.220001220703125,1,-0.12069604595544992,-3.0634812989324693,52.68000030517578,-1.0705851729848355,53.7599983215332,-1.3275838822442139,52.84000015258789,-0.12069604595544992
6168,2007-11-28,54.709999084472656,54.7599983215332,53.13000106811523,53.459999084472656,9516400.0,0.01277302148948456,1.4148134752214045,0.992061810101059,43.54977585762161,36.46784851034744,-0.5594256389859282,0.8751317675548052,1.4368518240868582,-0.4758537163302492,13.907659816370199,1.6299972534179759,-1.892800910957014,-0.464000892639163,-3.7200521302660334,2.7920503449877074,-2.0920265114526018,1.1640247261742758,0.15722976517164966,97.71692838293315,65.29935868227905,1.6280256188134354,11,-0.4399986267089844,0.9900016784667969,2.242502212524414,-1.019998550415039,-9.319999694824219,2,-0.13434470109883645,1.3015846104474087,54.02000045776367,-3.0634812989324693,52.68000030517578,-1.0705851729848355,53.7599983215332,-0.13434470109883645
6169,2007-11-29,55.459999084472656,55.58000183105469,54.36999893188477,54.79999923706055,7075000.0,0.013708645815219134,1.6888793757496738,0.5279998779296875,47.650454147202666,37.492148173044434,-1.1427097089427534,-0.08809574233557527,0.6900523227001685,-1.2196172906040772,13.08428211457906,1.2100028991699148,-1.7584814788710332,0.418499183654788,-2.5362276720590344,3.3732260393686104,-1.0588642442021268,1.8958626115117028,-2.8899993896484375,96.01320061744823,58.903007636358645,1.4773634278569119,11,-1.1899986267089844,0.24000167846679688,1.492502212524414,-1.769998550415039,-9.129997253417969,3,-0.1514604733113566,1.4148134752214045,54.709999084472656,1.3015846104474087,54.02000045776367,-3.0634812989324693,52.68000030517578,-0.1514604733113566
6170,2007-11-30,55.25,56.13000106811523,55.22000122070313,55.6500015258789,9850900.0,-0.003786496356640745,-2.9565289502927974,-0.6060630581163375,54.579799604049384,38.67979447697834,-0.9617344025984238,-0.03670877109962589,0.9166741978962847,-1.0179520087743228,11.91892607758223,0.9099998474120952,-1.587299545684445,0.30800018310547017,-2.4633383934266533,3.0793387596375936,-1.077669105160595,1.6936694713715355,-2.6198002624511716,75.2808784087148,32.93532251858518,1.385669288266062,11,-0.8999996185302734,0.4500007629394531,1.7450008392333984,-1.5599994659423828,-7.599998474121101,4,-0.15945703843060677,1.6888793757496738,55.459999084472656,1.4148134752214045,54.709999084472656,1.3015846104474087,54.02000045776367,-0.15945703843060677
6171,2007-12-03,55.09000015258789,55.20000076293945,53.66999816894531,53.70000076293945,9557900.0,-0.0028959248400382,-1.1103417431796059,-3.4749852181045457,52.80152153240048,40.18155110803699,-0.9660301523372397,0.002941082907206294,1.0882342817417054,-0.8803940188023489,11.694947951737886,1.5800018310546875,-1.347861150261764,0.22450027465820455,-2.4339791644457023,2.8829797137621114,-1.1047394448937453,1.5537399942101544,-2.3198083618164063,70.78650240615167,24.25016906152704,1.3292397195519525,12,-0.7399997711181641,0.4349994659423828,1.9050006866455078,-1.3999996185302734,-7.529998779296868,0,-0.1541114840252541,-2.9565289502927974,55.25,1.6888793757496738,55.459999084472656,1.4148134752214045,54.709999084472656,-0.1541114840252541
6172,2007-12-04,54.90999984741211,55.52999877929688,54.599998474121094,54.79999923706055,7437500.0,-0.0032673861803814708,-2.6470447439675957,0.07913716449860037,52.20657976554465,42.497054356501906,-0.8346056980984216,-0.018860331491993065,1.282132392309606,-0.739757896668074,11.814586573305563,0.9300003051757884,-1.270666256415808,0.17199993133544922,-2.190697711424349,2.5346975740952473,-1.0093488900444498,1.3533487527153483,-2.005415685546872,59.333292643229406,10.064283476356955,1.1813488213798986,12,-0.5599994659423828,0.6149997711181641,2.022500991821289,-1.2199993133544922,-7.290000915527337,1,-0.1679111499968009,-1.1103417431796059,55.09000015258789,-2.9565289502927974,55.25,1.6888793757496738,55.459999084472656,-0.1679111499968009
6173,2007-12-05,54.88999938964844,55.2599983215332,54.290000915527344,54.90999984741211,9949600.0,-0.00036424071788832,1.6944469463768193,-0.1818213344430573,56.38944589763225,45.409194544561046,-0.7771923437201664,-0.24784315735124807,1.3293023337710395,-0.7452670983789176,11.786839095327,0.9699974060058594,-1.3175273094634719,0.3019994735717759,-1.542144537034261,2.146143484177813,-0.6200725317312461,1.224071478874798,-1.8563985515332035,49.59348710990517,-4.01833126155973,0.9220720053030194,12,-0.5399990081787109,0.6350002288818359,2.042501449584961,-1.1999988555908203,-6.959999084472656,2,-0.18382219465811722,-2.6470447439675957,54.90999984741211,-1.1103417431796059,55.09000015258789,-2.9565289502927974,55.25,-0.18382219465811722
6174,2007-12-06,55.1500015258789,55.18999862670898,53.95000076293945,54.63000106811523,6104000.0,0.004736785190773585,3.133363003465024,-25.99942780850658,52.00893218267971,47.02617152564989,-0.7543941316787723,-0.622455535068049,1.0613655747604795,-1.0225004499366932,12.512977503093307,1.2399978637695241,-1.2310256393045336,0.6145015716552678,-1.0909875871030152,2.3199907304135508,-0.23824300772387375,1.4672461510344093,-1.992544678563668,60.16266718356259,6.987081286576384,0.85274457937914,12,-0.8000011444091726,0.3749980926513743,1.8399991989135813,-1.460000991821282,-7.770000457763672,3,-0.17697192867076572,1.6944469463768193,54.88999938964844,-2.6470447439675957,54.90999984741211,-1.1103417431796059,55.09000015258789,-0.17697192867076572
6175,2007-12-07,52.099998474121094,54.18000030517578,52.02000045776367,54.13000106811523,19205100.0,-0.05530377094054306,1.0281678537592658,-3.9038477056816796,35.013250253216924,47.64238176280546,2.274570408454437,2.2324863599311584,4.052354919697223,1.9890077462249707,13.78736347816512,3.1300010681152273,-1.0785297212182527,-2.239001464843753,-4.116412259531721,-0.3615906701557847,-3.1777068621877333,-1.3002960674997723,4.0300025939941335,2.2791468550468643,-45.13678822054689,0.938705397343984,12,1.9750022888183594,3.1500015258789062,5.017502784729004,1.8400020599365234,-4.609996795654297,4,-0.11074849927169295,3.133363003465024,55.1500015258789,1.6944469463768193,54.88999938964844,-2.6470447439675957,54.90999984741211,-0.11074849927169295
6176,2007-12-10,50.9900016784668,50.9900016784668,49.61999893188477,50.79999923706055,19065000.0,-0.021305121461868137,13.420896241567545,-0.09359714217527698,34.16738857394128,47.596349757143216,3.4862465524131636,3.2499961017784784,5.088900688889765,3.0573367385866135,14.506627644373554,2.479999542236321,-0.8234640305445424,-3.1844984054565444,-5.586834671977769,-0.7821621389353197,-4.38566653871716,-1.9833302721959285,5.057799377441398,23.18109614134636,-22.372972038160228,1.2011681332606134,12,1.8849983215332031,2.769998550415039,6.127499580383301,2.9499988555908203,-3.5700035095214844,0,-0.06550304064803336,1.0281678537592658,52.099998474121094,3.133363003465024,55.1500015258789,1.6944469463768193,54.88999938964844,-0.06550304064803336
6177,2007-12-11,49.77999877929688,50.91999816894531,49.599998474121094,50.91999816894531,11574800.0,-0.02373019924180353,1.3157901781531502,-5.9999196916157675,32.273829965238704,46.34346688021178,4.50533996546794,4.309192148905531,6.215035883598503,4.208472736399209,15.130484169067666,1.3900032043457031,-0.7584818930794626,-4.158501243591303,-7.253660919692734,-1.0633415674898714,-5.706081081642019,-2.610921405540587,6.010690191650376,3.1802174916681123,-42.25456727309139,1.5475798380507164,12,3.085000991821282,3.970001220703118,7.35500240325927,4.160001754760735,-2.329998016357429,1,-0.04459617236730706,13.420896241567545,50.9900016784668,1.0281678537592658,52.099998474121094,3.133363003465024,55.1500015258789,-0.04459617236730706
6178,2007-12-12,49.9900016784668,50.7599983215332,49.52000045776367,50.31999969482422,9223600.0,0.00421862001445561,1.0495912583190676,0.289472099155414,37.2654251460425,45.18957476897177,3.9732220006788097,3.9512981858478824,5.933804357990475,3.930326848923542,15.399081697719492,1.2399978637695312,-0.48605890226080817,-3.7259984970092788,-7.275767308813528,-0.1762296852050298,-5.500882902911407,-1.9511140911071507,5.429245862670889,8.289265828644023,-40.22390774406702,1.7748844059021258,12,2.8349990844726562,3.719999313354492,7.174999237060547,4.054998397827148,-4.590000152587898,2,-0.047409535247183276,1.3157901781531502,49.77999877929688,13.420896241567545,50.9900016784668,1.0281678537592658,52.099998474121094,-0.047409535247183276
6179,2007-12-13,49.41999816894531,49.93000030517578,49.099998474121094,49.6500015258789,8698300.0,-0.011402350277715856,1.1012680232165104,0.6969840590934623,29.981563482816043,42.45643742216806,4.01898988478402,4.416145210338144,6.44125090424464,4.433929209748193,15.738779430644037,0.8900032043457031,-0.38240040114829554,-4.0855018615722685,-8.122595907778084,-0.04840781536645267,-6.104048884675173,-2.066954838469364,5.527309605522454,6.299204320518559,-42.15551824825204,2.0185470231029075,12,2.895000457763672,4.055000305175781,7.745002746582031,4.625001907348633,-4.6699981689453125,3,-0.030149694839645358,1.0495912583190676,49.9900016784668,1.3157901781531502,49.77999877929688,13.420896241567545,50.9900016784668,-0.030149694839645358
6180,2007-12-14,48.4000015258789,49.36999893188477,48.25,49.1500015258789,11493200.0,-0.020639350078069496,-1.133325098455276,3.2608219723356564,30.14844046917203,39.93942841514268,4.43110833441478,5.199452133139218,7.389739309044465,5.369422989250502,16.998862977140845,1.1699981689453125,-0.518638678657581,-4.78599853515626,-9.369508508329908,-0.20248856198261223,-7.077753521743084,-2.494243548569436,5.962575318554201,5.474504890188038,-46.73861890269155,2.291754986586823,12,3.4899978637695384,4.25999832153321,8.677498817443855,5.644998550415046,-2.2800025939941264,4,-0.021074388958816304,1.1012680232165104,49.41999816894531,1.0495912583190676,49.9900016784668,1.3157901781531502,49.77999877929688,-0.021074388958816304
6181,2007-12-17,46.77999877929688,48.13000106811523,46.709999084472656,48.02000045776367,15010200.0,-0.033471130072502575,-1.057972296473609,1.653335571289053,17.269458475536396,36.0575260495862,5.306398069514508,6.464926102243659,8.871189888750258,6.910611894289104,19.096764727425455,1.690002441406243,-0.8419234453360858,-5.970501136779781,-11.236597241919426,-0.7044050316401353,-8.6035491893496,-3.3374530842099617,6.849068843804247,1.6627009512282118,-48.5806407417039,2.6330480525698214,12,4.204999923706048,4.640001296997063,10.297501564025872,7.265001296997063,1.3600006103515554,0,0.015177488621144208,-1.133325098455276,48.4000015258789,1.1012680232165104,49.41999816894531,1.0495912583190676,49.9900016784668,0.015177488621144208
6182,2007-12-18,47.290000915527344,47.68999862670898,46.79999923706055,46.81999969482422,10876300.0,0.010902140862307341,-2.4901790656274496,-0.37903272944296484,15.900782923639383,31.55878571914255,4.025111893202805,5.664915247244167,8.234087014860918,6.332583695300251,21.30803969513096,0.9099998474120952,-1.2791509486215773,-5.091999053955078,-10.807737511197935,0.6237394032877788,-7.949868282576503,-2.2341298253336532,5.370397112165797,14.321035563346122,-28.681367330858876,2.857869228621427,12,3.6599979400634766,4.129999160766602,9.104998588562012,6.780000686645508,0.5699996948242188,1,0.002748937426543474,-1.057972296473609,46.77999877929688,-1.133325098455276,48.4000015258789,1.1012680232165104,49.41999816894531,0.002748937426543474
6183,2007-12-19,47.18999862670898,47.29999923706055,46.84000015258789,46.97000122070313,12844200.0,-0.002114660327391382,1.090911455398247,0.4680783715342857,9.579723887912778,26.844429241946226,3.2609261685790614,5.500336777678804,8.187087028261715,6.354186529005588,22.814224476388812,0.45999908447265625,-1.733765809951798,-4.845001220703132,-10.943734522115236,1.2537320807089714,-7.89436787140918,-1.795634569997084,4.637343548933295,14.906812430695524,-20.50647888565092,3.0493666507060517,12,3.2550010681152415,4.230001449584968,9.090001106262214,7.1000022888183665,0.8100013732910227,2,0.00550968730232837,-2.4901790656274496,47.290000915527344,-1.057972296473609,46.77999877929688,-1.133325098455276,48.4000015258789,0.00550968730232837
6184,2007-12-20,47.56000137329102,47.72999954223633,47.02999877929688,47.27000045776367,12259900.0,0.007840702635083963,1.2222343324250455,1.318201522429068,12.993335122578557,24.397772005208633,1.900965530384994,4.969264738849354,7.653942218101449,5.946259414120895,23.850968489441993,0.700000762939446,-2.2113758910632058,-4.210998535156243,-10.612606374884116,2.1906093045716304,-7.4118024550201795,-1.0101946152923063,3.550912769587505,31.954975096909273,1.5192045282980722,3.200803919863937,12,1.2899990081787038,3.8599987030029226,8.374999046325676,6.979999542236321,-0.2800025939941406,3,-0.045416311712411894,1.090911455398247,47.18999862670898,-2.4901790656274496,47.290000915527344,-1.057972296473609,46.77999877929688,-0.045416311712411894
6185,2007-12-21,48.02000045776367,48.1500015258789,47.56999969482422,47.83000183105469,15730600.0,0.009671973742435114,1.5777815453736777,0.655165609954997,16.931768061080646,22.48270305933523,0.8955302666576799,4.2764462470416476,7.026012606766656,5.47697163765973,24.798977078428567,0.5900001525878764,-2.781921539679068,-3.4639995574951143,-10.003342391898947,3.0753432769087183,-6.733670974697034,-0.19432814029319445,2.4747855769380322,90.97216335353751,62.92894809705626,3.269671417201917,12,0.7949981689453125,3.3999996185302734,7.770000457763672,6.575000762939453,-1.4300003051757812,4,-0.06809663528928589,1.2222343324250455,47.56000137329102,1.090911455398247,47.18999862670898,-2.4901790656274496,47.290000915527344,-0.06809663528928589
6186,2007-12-24,48.15999984741211,48.2400016784668,47.040000915527344,47.45000076293945,6696800.0,0.002915439156889965,1.75861373462068,3.7368642961832674,18.30990909931012,20.931156296454272,0.3485305032394166,3.9847579019689974,6.705286356599515,5.338782016041684,25.71605975605552,1.2000007629394531,-3.3754062428642655,-3.0980001449584975,-9.774294619374842,3.5782943294578473,-6.436147382166666,0.24014709224967135,1.804916014257529,94.44432670707414,67.45263413107409,3.3381472372081715,12,0.5749988555908203,3.260000228881836,7.630001068115234,6.715000152587891,-0.7999992370605469,0,-0.04235882313103778,1.5777815453736777,48.02000045776367,1.2222343324250455,47.56000137329102,1.090911455398247,47.18999862670898,-0.04235882313103778
6187,2007-12-26,47.5,47.86000061035156,47.09000015258789,47.540000915527344,6797000.0,-0.013704315811943979,1.2647062123439061,-0.056339390292388866,17.271971644912583,18.709661462995392,0.7276175924060695,4.354508614540634,7.189282851791191,6.005394351710109,26.62754372919388,1.0699996948242188,-3.57350610283288,-3.431999969482419,-10.176818013794879,3.312818074830041,-6.8044089916386525,-0.05959094732618553,2.0092275128620614,47.142794862153345,22.059554731178885,3.372409022156231,12,0.8199996948242188,3.9200000762939453,8.290000915527344,7.375,-0.31999969482421875,2,0.013473671361019735,1.75861373462068,48.15999984741211,1.5777815453736777,48.02000045776367,1.2222343324250455,47.56000137329102,0.013473671361019735
6188,2007-12-27,47.36000061035156,47.75,47.11000061035156,47.22999954223633,6340600.0,-0.0029473555715460176,-2.459466147041539,-3.2499523173755485,15.129849816539547,17.059471055631334,0.5088271123921402,4.127236929459812,7.176715006329552,6.137367868946868,28.264687325575355,0.6399993896484375,-3.703463272685376,-3.2044994354248075,-9.883208542839895,3.4742096719902804,-6.5438539891323515,0.13485511828273644,1.757334922535982,27.272813253676333,6.353134949595649,3.3393545537075444,12,0.6799983978271484,4.059999465942383,8.417499542236328,7.5149993896484375,-1.0499992370605398,3,0.010557432296373515,1.2647062123439061,47.5,1.75861373462068,48.15999984741211,1.5777815453736777,48.02000045776367,0.010557432296373515
6189,2007-12-28,47.06000137329102,47.36000061035156,46.9000015258789,47.2400016784668,5453600.0,-0.0063344432684607765,1.1904813805631582,-1.3846063558202453,20.071310292648533,15.939789924906503,0.4904296641722752,3.9691639873152624,7.329443381421399,6.433582805994796,30.704687373362084,0.45999908447266336,-3.7276345868511243,-3.084498786926261,-9.51897974832169,3.3499821744691687,-6.301739267623972,0.1327416937714503,1.7203070568184344,11.940285760648699,-10.868962469425064,3.2172404806977135,12,0.41499900817870383,4.359998703002923,8.45999908447265,7.904998779296868,-0.5300025939941406,4,0.01997447087289017,-2.459466147041539,47.36000061035156,1.2647062123439061,47.5,1.75861373462068,48.15999984741211,0.01997447087289017
6190,2007-12-31,46.43999862670898,46.88000106811523,46.209999084472656,46.84000015258789,7226000.0,-0.013174728612182496,1.7916554080903335,2.222226931717162,21.311512473987406,16.388907035845506,0.897555351174212,4.1058090437703285,7.7822630220709,7.036417577411768,33.7244189665801,0.8500022888183665,-3.8948070527388126,-3.2640014648437585,-9.427364980772467,2.8993620510849496,-6.345683222808113,-0.18231970687940446,2.050466495011328,11.330012233323524,-10.959947358231899,3.081681757964354,12,0.7850017547607493,4.730001449584968,8.555002212524421,8.600002288818366,0.29000091552735086,0,0.018087859117738914,1.1904813805631582,47.06000137329102,-2.459466147041539,47.36000061035156,1.2647062123439061,47.5,0.018087859117738914
6191,2008-01-02,46.599998474121094,47.040000915527344,46.2599983215332,46.599998474121094,7934400.0,0.003445302587069765,-1.2941242468781204,-0.0,26.889574695296034,17.60988389936291,0.7926979820582858,3.4542484292004048,7.477993093376639,6.8761326468764565,35.8637018911403,0.7800025939941406,-3.9440274938475994,-2.679501533508301,-8.437065156550766,3.078062089534164,-5.558283345029537,0.19928027801293524,1.5255920816395871,23.636304787093852,-1.026670527381075,2.8787818115212325,1,0.6250019073486328,4.570001602172852,8.395002365112305,9.235002517700195,-0.03999710083007102,2,-0.00021455626310273868,1.7916554080903335,46.43999862670898,1.1904813805631582,47.06000137329102,-2.459466147041539,47.36000061035156,-0.00021455626310273868
6192,2008-01-03,45.68999862670898,47.099998474121094,45.25,46.43000030517578,11976300.0,-0.019527894360715004,-1.2839502393606375,-100.0,21.635899175362155,18.94945893130173,1.6224919656485355,3.8346995902524554,8.224693657668269,7.795083015127055,38.52028865223358,1.8499984741210938,-3.956833278080616,-3.1285013198852596,-8.447620365285466,2.1906177255149473,-5.788060842585367,-0.4689417971851526,2.1290972936456214,17.59994506835909,-8.756870228758238,2.659559522700105,1,1.0550022125244212,5.00000190734864,9.305002212524421,10.145002365112312,0.69000244140625,3,0.036550712055971823,-1.2941242468781204,46.599998474121094,1.7916554080903335,46.43999862670898,1.1904813805631582,47.06000137329102,0.036550712055971823
6193,2008-01-04,44.79999923706055,46.290000915527344,44.599998474121094,46.290000915527344,10310400.0,-0.019479085497896342,1.2684570975050884,2.013511214669005,20.759520198325546,19.812368384162504,2.3890516231435726,4.14240656584478,8.886749041696532,8.67010731058096,41.20360985553583,1.69000244140625,-3.6884478541315957,-3.514000701904294,-8.29525175053086,1.267250346722271,-5.90462622621758,-1.123375177591008,2.5566594176302218,7.246398845640329,-20.753330584866994,2.390625524313284,1,1.6200008392333984,5.565000534057617,10.185001373291016,11.025001525878906,1.7400016784667969,4,0.05312502474657177,-1.2839502393606375,45.68999862670898,-1.2941242468781204,46.599998474121094,1.7916554080903335,46.43999862670898,0.05312502474657177
6194,2008-01-07,45.38999938964844,45.7599983215332,44.54999923706055,44.709999084472656,8529200.0,0.013169646487400266,-1.4199981689453125,-0.4563755296406764,29.852753881335033,21.24803347530188,1.630310420441063,2.9341566262671677,8.057098709290926,8.067452804938384,43.81976304538341,1.2099990844726562,-3.426300924086725,-2.4360004425048842,-6.15346129024023,1.2814604052304617,-4.294730866372561,-0.5772700186372077,1.7099990844726562,32.94119231016639,2.005747938677011,1.8587304238676734,1,1.0050010681152344,4.950000762939453,9.595001220703125,10.435001373291016,1.6700019836425852,0,0.02026882564471677,1.2684570975050884,44.79999923706055,-1.2839502393606375,45.68999862670898,-1.2941242468781204,46.599998474121094,0.02026882564471677
6195,2008-01-08,46.33000183105469,47.95000076293945,45.349998474121094,45.72000122070313,20974900.0,0.020709461424241127,-2.8518378280624814,0.8970593185158486,46.686330029888275,24.40096913425501,0.4753604922593766,1.6229246808183149,6.909863016465465,7.131789620583646,44.69996190274716,2.6000022888183594,-3.07310577497897,-1.207498168945314,-4.384686583361045,1.9696902454704173,-2.796092376153176,0.3810960382625481,-1.7800025939941406,52.352993975024965,16.98296661244347,1.5885942072078638,1,-0.0800018310546875,4.009998321533203,8.654998779296875,9.494998931884766,0.4399986267089844,1,0.004316791287241717,-1.4199981689453125,45.38999938964844,1.2684570975050884,44.79999923706055,-1.2839502393606375,45.68999862670898,0.004316791287241717
6196,2008-01-09,47.6500015258789,48.0,46.25,46.599998474121094,12052500.0,0.028491250650877875,1.0,1.7213147559846995,52.36842316603551,28.300574858824223,-1.0332473162193097,0.042025430139709385,5.397886845458764,5.842690210001152,44.61399682095757,1.75,-2.740578215225,0.2795015335082951,-2.453690479345532,3.0126935463621223,-1.087094472918615,1.6460975399352051,-3.1000022888183523,89.85511893559998,49.681800180696655,1.366596006426912,1,-1.3750019073486257,2.389997482299812,7.374999046325691,8.174999237060554,-1.0100021362304616,2,-0.01930749116855568,-2.8518378280624814,46.33000183105469,-1.4199981689453125,45.38999938964844,1.2684570975050884,44.79999923706055,-0.01930749116855568
6197,2008-01-10,47.56000137329102,47.77999877929688,47.09000015258789,47.43999862670898,8819900.0,-0.0018887754397866052,1.464291553133478,0.11428799790738646,52.43743447419034,32.44586204300765,-1.0435850165780138,-0.045132599510452565,5.30347934271402,5.952682984805527,44.51608697115721,0.6899986267089915,-2.475424561337455,0.3005012512207088,-2.1902359127908824,2.7912384152323,-0.9448673307850868,1.5458698332265044,-2.8720021057128946,87.24641943748176,42.06454157225263,1.2453685820057971,1,-1.2850017547607493,2.479997634887688,7.377498626708977,8.26499938964843,-0.7000007629394602,3,-0.021026071722562767,1.0,47.6500015258789,-2.8518378280624814,46.33000183105469,-1.4199981689453125,45.38999938964844,-0.021026071722562767
6198,2008-01-11,47.61999893188477,48.0,47.2599983215332,47.31000137329102,9080900.0,0.0012615129701707417,-2.6097320431706974,2.5832538622922745,50.41207121328354,35.817057700855976,-1.1877253152442862,-0.30755721948548853,5.047264965830202,5.917860388101836,44.307534622565505,0.7400016784667969,-2.235990332550138,0.47899894714355895,-1.6663210602629661,2.624318954550084,-0.5936610565597036,1.5516589508468215,-2.799519635009773,88.985478722287,40.39011966959083,1.072660003703264,1,-1.3449993133544993,2.2849998474121023,7.317501068115227,8.20500183105468,-0.270000457763679,4,-0.026039434934537198,1.464291553133478,47.56000137329102,1.0,47.6500015258789,-2.8518378280624814,46.33000183105469,-0.026039434934537198
6199,2008-01-14,47.93000030517578,48.349998474121094,47.38000106811523,47.61000061035156,7262200.0,0.006509898787155244,-1.4871767283539774,1.0322652096869462,49.368862979625874,38.93454109037137,-1.5213225177528855,-0.7746243482377508,4.50675365899837,5.64387412036411,43.806890572572385,0.9699974060058665,-1.8936900233723577,0.8635002136230483,-1.0382482498863865,2.765248677132483,-0.08737401813166912,1.8143744453777657,-2.9823401801757825,86.00006103515625,40.998501271261716,0.9508742317547174,1,-1.480001449584961,1.9399986267089844,7.007499694824219,7.895000457763672,-1.1899986267089844,0,-0.02900061299391099,-2.6097320431706974,47.61999893188477,1.464291553133478,47.56000137329102,1.0,47.6500015258789,-0.02900061299391099
6200,2008-01-15,47.38000106811523,48.45000076293945,47.33000183105469,47.6500015258789,8801600.0,-0.011475051816370652,-5.054065757322926,-0.8437522351763107,44.82759492979232,40.92765444975984,-0.9207927162852272,-0.3214394344413094,4.84314626477002,6.2260978867694305,42.93236287711865,1.1199989318847656,-1.5182150995605284,0.3645009994506765,-1.4388357340257656,2.1678377329271186,-0.5371673672875446,1.2661693661888975,-2.2282006421679625,51.363667101888474,12.09511912139866,0.9016683667382225,1,-0.8800010681152273,1.9849987030029368,7.557498931884773,8.444999694824226,-0.950000762939446,1,-0.006753898007814785,-1.4871767283539774,47.93000030517578,-2.6097320431706974,47.61999893188477,1.464291553133478,47.56000137329102,-0.006753898007814785
6201,2008-01-16,47.4900016784668,48.25,47.349998474121094,47.5099983215332,11853800.0,0.0023216675363393335,-4.999949137887188,0.07406151542124076,49.92848126514759,44.07127468195823,-0.9960110219282896,-0.3958147345098624,4.536400733450471,6.134119800263747,41.513827453416596,0.9000015258789062,-1.2778077262882732,0.4390014648437486,-1.3727494616022824,2.2507523912897796,-0.46687399837926336,1.3448769280667605,-2.074345225560158,29.411863703171807,-8.494620899067439,0.905875463223015,1,-0.9900016784667969,0.279998779296875,7.17249870300293,8.059999465942383,-0.7400016784667969,2,-0.015161111713112296,-5.054065757322926,47.38000106811523,-1.4871767283539774,47.93000030517578,-2.6097320431706974,47.61999893188477,-0.015161111713112296
6202,2008-01-17,47.41999816894531,48.31999969482422,47.06000137329102,47.34000015258789,10171700.0,-0.00147406837328512,-2.9375219793647944,-4.000572300648607,50.43350800810126,47.368384438599975,-0.7317514317515901,-0.33262675088777627,4.377709562397158,6.221602384576329,40.09177081664815,1.259998321533196,-1.012042161075854,0.36249809265136435,-1.4537901950240197,2.1787863803267484,-0.5456460511863241,1.2706422364890528,-1.7615941712360481,25.89906141939695,-12.800932632901912,0.9081441438376918,1,-0.9199981689453125,0.3150005340576172,5.8975019454956055,6.930002212524414,0.40000152587890625,3,-0.016448730692016023,-4.999949137887188,47.4900016784668,-5.054065757322926,47.38000106811523,-1.4871767283539774,47.93000030517578,-0.016448730692016023
6203,2008-01-18,47.45000076293945,48.02000045776367,46.93000030517578,46.93000030517578,14816100.0,0.0006326991807812377,-3.1923045886366137,6.500166897143675,52.93232220093383,49.932780918555395,-0.38701934827145124,-0.3606422168270029,4.100783415781905,6.215019318611965,38.625834400295425,1.0900001525878906,-0.8308834736057946,0.3795005798339872,-1.4444864238916466,2.203487583559621,-0.5324929220288297,1.2914940816968041,-1.5682690240117765,34.21054612896183,-7.549088906891953,0.9119935018628175,1,-0.5500011444091797,0.20499801635742188,5.857499122619629,6.8899993896484375,-0.8500022888183594,4,-0.012434144217099874,-2.9375219793647944,47.41999816894531,-4.999949137887188,47.4900016784668,-5.054065757322926,47.38000106811523,-0.012434144217099874
6204,2008-01-22,45.4000015258789,46.66999816894531,45.29999923706055,45.31999969482422,16253100.0,-0.04320335519702867,-21.832792930256215,0.153849539669135,43.564378872823845,49.58589745665934,1.860164016691698,1.6013396592816207,5.929428943613431,8.291285300721299,37.873968830909696,2.1500015258789062,-0.5494099945571662,-1.5624986648559656,-3.5156653342699826,0.3906680045580515,-2.539081999562974,-0.585915330148957,3.049999237060554,3.174674297671962,-40.68119433273328,0.976583334707007,1,1.4749984741211009,1.839998245239265,7.867499351501472,8.89999961853028,0.12999725341798296,1,0.04295147318730064,-3.1923045886366137,47.45000076293945,-2.9375219793647944,47.41999816894531,-4.999949137887188,47.4900016784668,0.04295147318730064
6205,2008-01-23,44.75,45.4000015258789,43.93000030517578,44.52999877929688,18863800.0,-0.014317213745210666,-1.0704269242754652,2.749952317375704,39.206552549301676,48.12346738813336,2.5283564242036434,2.101547484068405,6.351440362305482,8.945199269304112,37.73151377806185,1.470001220703118,-0.17753519842681698,-2.0490001678466783,-4.1697145615044064,0.07171422581104991,-3.109357364675546,-0.9886429710178106,3.6370007324218747,18.67881113509418,-26.589004640093357,1.0603571968288656,1,1.4400005340576172,1.8999996185302734,8.144998550415039,9.34000015258789,0.7700004577636719,2,0.044469311250654675,-21.832792930256215,45.4000015258789,-3.1923045886366137,47.45000076293945,-2.9375219793647944,47.41999816894531,0.044469311250654675
6206,2008-01-24,46.11999893188477,46.13000106811523,44.0,44.150001525878906,17014500.0,0.03061450127116805,1.140702785493436,8.954483978360704,52.38095238095245,48.11719159999583,1.0264445460497527,0.601731738682318,4.821086530319285,7.588875312164227,37.10229254190065,2.1300010681152273,0.10572916148795741,-0.5770011901855412,-2.6167861466718065,1.4627837663007242,-1.5968936684286774,0.44289128805759503,2.088721783447255,49.886080437117606,1.0722624556604217,1.0198924782431344,1,0.07000160217284446,0.07000160217284446,6.155000686645501,7.545001983642571,-0.6100006103515696,3,0.006721625769090966,-1.0704269242754652,44.75,-21.832792930256215,45.4000015258789,-3.1923045886366137,47.45000076293945,0.006721625769090966
6207,2008-01-25,48.13999938964844,48.90999984741211,47.4900016784668,47.72999954223633,24854500.0,0.043798796716084665,-2.191022986879948,0.20812202399970492,66.43699652885334,49.89773885728136,-1.0087074890019139,-1.4417841955323922,2.6538052015963274,5.593955869337343,35.6449322166867,2.7900009155273366,0.22544192367897153,1.4109992980957031,-0.700642158596466,3.522640754787872,0.3551785697496186,2.4668200264417877,-4.209999084472656,84.53814199713973,29.20779259127079,1.0558207283460863,1,-1.7199993133544922,-1.7199993133544922,3.0625,4.755001068115234,-2.5,4,-0.028874104845695747,1.140702785493436,46.11999893188477,-1.0704269242754652,44.75,-21.832792930256215,45.4000015258789,-0.028874104845695747
6208,2008-01-28,47.86000061035156,48.34000015258789,47.5099983215332,47.72000122070313,15075600.0,-0.005816343640359101,-1.964264792032806,0.34146205305220684,62.53806949328461,51.36098402546566,-0.7722998456855024,-1.1830622608433572,2.7821672066841785,5.878022526126813,34.108814328594185,0.8300018310546875,0.19439986232115558,1.1060005187988295,-1.0484998539337909,3.26050089153145,0.02875033243251579,2.1832507051651433,-3.8600006103515625,78.91567603259192,19.89595352840145,1.0772501863663113,1,-1.4400005340576172,-1.4400005340576172,3.3249988555908203,5.034999847412109,-2.6100006103515625,0,-0.0008357901173676741,-2.191022986879948,48.13999938964844,1.140702785493436,46.11999893188477,-1.0704269242754652,44.75,-0.0008357901173676741
6209,2008-01-29,48.0,48.209999084472656,47.5099983215332,47.9900016784668,9554200.0,0.002925185705454414,2.255844075194507,0.07141689373297365,59.22650610941476,52.96086304542371,-1.0072485048308621,-1.3165275922417834,2.515144063552441,5.727298603049007,32.39767272713191,0.7000007629394531,0.17065845859781348,1.1989999771118178,-1.0235443416938637,3.4215442959174993,0.08772781770897353,2.310272136514662,-3.9018000030517612,81.72690901486584,20.960715437550675,1.111272159402841,1,-1.5799999237060547,-1.5799999237060547,2.932499885559082,4.895000457763672,-3.759998321533203,1,-0.029166698455810547,-1.964264792032806,47.86000061035156,-2.191022986879948,48.13999938964844,1.140702785493436,46.11999893188477,-0.029166698455810547
6210,2008-01-30,47.27999877929688,48.02000045776367,47.2400016784668,47.9000015258789,9047700.0,-0.015000025431314956,-1.2285776566757494,-62.01068294543925,47.81063582165834,52.72554688503601,-0.3385237763184037,-0.5590308139385698,3.0597401154969575,6.4372294787989475,30.364283742386377,0.779998779296875,0.1413866660391747,0.43699874877930256,-1.788566973306878,2.662564470865483,-0.6757841122637842,1.5497816098223893,-3.085562785339363,66.80242120629913,9.314432158919544,1.112782861043089,1,-0.8599987030029368,-0.8599987030029368,2.855001449584954,5.61500167846679,-3.099998474121101,2,-0.037013537334656066,2.255844075194507,48.0,-1.964264792032806,47.86000061035156,-2.191022986879948,48.13999938964844,-0.037013537334656066
6211,2008-01-31,46.59000015258789,47.09000015258789,46.290000915527344,47.040000915527344,14666800.0,-0.014593879960316913,1.9090921701496057,0.7258044668676719,44.640879040837866,52.08192144422897,0.23510805923784517,0.13721546579171218,3.5401326851506667,7.130766699988101,28.617576791521294,0.9899978637695384,0.07456660931250525,-0.2524999618530259,-2.478299990904354,1.973300067198302,-1.36539997637869,0.8604000526726381,-2.3012528815612825,11.450357227616673,-40.5271203565892,1.1129000145256644,1,-0.1700000762939453,-0.1700000762939453,3.527499198913574,6.305000305175781,-1.9099998474121094,3,-0.022966295156038652,-1.2285776566757494,47.27999877929688,2.255844075194507,48.0,-1.964264792032806,47.86000061035156,-0.022966295156038652
6212,2008-02-01,47.36000061035156,47.459999084472656,46.15999984741211,46.31000137329102,10087900.0,0.016527161520537126,1.0800051269687712,-2.3333276819395428,48.66804219771763,51.608112554982725,-0.6082634620954437,-0.5283463216382742,2.5919095536336556,6.366582885237193,26.259582145961787,1.2999992370605469,0.10490208398935152,0.4340003967285142,-1.7343112995029983,2.6023120929600267,-0.6501554513872421,1.5181562448442705,-2.978828287797242,55.04589885104134,7.42955304375117,1.0841558481157554,2,-0.9400005340576172,-0.9400005340576172,2.717498779296875,5.534999847412109,-2.7400016784667898,4,-0.03906254782467211,1.9090921701496057,46.59000015258789,-1.2285776566757494,47.27999877929688,2.255844075194507,48.0,-0.03906254782467211
6213,2008-02-04,47.18000030517578,47.7400016784668,47.13999938964844,47.4000015258789,6929700.0,-0.0038006820704398203,-2.999974568943594,-0.20952512434105064,46.10592097757609,51.89050612217741,-0.5258937807743678,-0.16959536072022274,2.6050070591587016,6.506065487332968,23.457051688689933,0.6000022888183594,0.07231103491731972,0.13500003814696981,-1.7895723571232125,2.059572433417152,-0.8272861594881178,1.0972862357820574,-2.7082514321243067,49.75613840843327,6.7061151224271,0.9622861976350897,2,-0.7600002288818359,-0.7600002288818359,2.689999580383301,5.715000152587891,-2.1899986267089844,0,-0.032640968748751775,1.0800051269687712,47.36000061035156,1.9090921701496057,46.59000015258789,-1.2285776566757494,47.27999877929688,-0.032640968748751775
6214,2008-02-05,46.31000137329102,47.02999877929688,46.209999084472656,46.43000030517578,9218100.0,-0.018439994197908427,-4.124941886108738,0.5454466638923421,44.62311958514522,52.492346903937815,0.5439674680116156,0.8146281836934648,3.3361395013533794,7.301974216115688,20.689947789011732,0.970001220703125,0.013496100245490084,-0.7809989929199119,-2.578820779310128,1.016822793470304,-1.67990988611502,0.11791190027519605,-1.749487480752336,8.064595519168204,-32.53203714255531,0.8989108931951065,2,0.14499855041503196,0.10999870300292258,3.4199981689453054,6.584999084472649,0.8699989318847585,1,-0.022889253765005724,-2.999974568943594,47.18000030517578,1.0800051269687712,47.36000061035156,1.9090921701496057,46.59000015258789,-0.022889253765005724
6215,2008-02-06,46.52999877929688,47.16999816894531,46.31000137329102,46.95000076293945,7858800.0,0.004750537669660826,-1.0000000000000164,3.500047684140403,45.22861447256512,51.69764269189477,0.6738817384352771,0.643368103619828,2.947310040159401,6.984782330016181,20.02988042174625,0.8599967956542898,-0.07096688674452167,-0.5710014343261633,-2.3531573820914105,1.2111545134390838,-1.462079408208787,0.3200765395564602,-1.8824951676607284,23.417626778178473,-17.82571307411859,0.8910779738826241,2,1.0050010681152273,-0.10999870300293679,2.917501449584954,6.24000167846679,-2.069999694824226,2,-0.04921549883747256,-4.124941886108738,46.31000137329102,-2.999974568943594,47.18000030517578,1.0800051269687712,47.36000061035156,-0.04921549883747256
6216,2008-02-07,46.72999954223633,47.04999923706055,46.099998474121094,46.34000015258789,9152900.0,0.004298318680129309,-1.1839029052993433,-0.9285655897766754,46.61433405446969,49.49512463918548,0.6364373864380966,0.3909535294679216,2.6121371879673916,6.700537050900195,19.42587989655631,0.9500007629394531,0.09504134812058851,-0.325000572204587,-2.094942470153832,1.444941325744658,-1.209971521179213,0.559970376770039,-1.997246005884655,38.41462421816304,-4.572633773722131,0.884970948974624,2,0.48999977111816406,-0.3099994659423828,2.467500686645508,5.790000915527344,-3.6499977111816406,3,-0.05456878369441798,-1.0000000000000164,46.52999877929688,-4.124941886108738,46.31000137329102,-2.999974568943594,47.18000030517578,-0.05456878369441798
6217,2008-02-08,46.56000137329102,47.18000030517578,46.22999954223633,46.27000045776367,12304500.0,-0.003637880817688788,-4.135101140276718,0.7435932548221944,45.692159297120426,47.62335683961168,0.6244063438336624,0.5082512594083397,2.599002099231427,6.798178663289548,18.74852721014701,0.9500007629394531,0.37672184521748875,-0.44499874114989524,-2.211368524951311,1.3213710426515206,-1.3281836330506067,0.43818615075081624,-1.7437029107181417,28.04890246256879,-15.385601484153966,0.8831848919007081,2,0.5949974060058523,-0.14000129699707742,2.637498855590813,5.959999084472649,-5.3500022888183665,4,-0.04037802862251838,-1.1839029052993433,46.72999954223633,-1.0000000000000164,46.52999877929688,-4.124941886108738,46.31000137329102,-0.04037802862251838
6218,2008-02-11,46.38000106811523,46.68000030517578,46.0,46.02999877929688,8998900.0,-0.0038659858218786924,-2.317075893895552,1.2069006340269137,55.79196270793157,47.24174090611355,0.6396577928343774,0.6225071540709237,2.567757595109761,6.895259221247542,18.303572517519363,0.6800003051757812,0.42708845437760345,-0.5629991531372127,-2.325522227398693,1.1995239211242676,-1.444260690267953,0.31826238399352746,-1.4818285778455618,32.20347202017203,-15.649317312527891,0.8812615371307397,2,0.6299991607666087,0.03999900817871804,2.3374996185302805,5.6599998474121165,-6.409999847412095,0,-0.03794743630224706,-4.135101140276718,46.56000137329102,-1.1839029052993433,46.72999954223633,-1.0000000000000164,46.52999877929688,-0.03794743630224706
6219,2008-02-12,46.540000915527344,47.209999084472656,46.4000015258789,46.45000076293945,7679500.0,0.00344975945940873,-7.526351717629489,0.2571416115355795,61.229625814752026,48.73273979423507,0.2802488157987568,0.37211102439539445,2.169838299427468,6.655781286887269,18.003235632378136,0.829998016357429,0.1439369985321619,-0.33349933624267436,-2.0409104512465177,1.373911778761169,-1.1872048937445996,0.5202062212592509,-1.5615918781148324,44.62820860419806,-6.629245676611511,0.8537055575019219,2,0.3299999237060547,-0.12000083923339844,1.852499008178711,5.174999237060547,-6.430000305175781,1,-0.03330466709431057,-2.317075893895552,46.38000106811523,-4.135101140276718,46.56000137329102,-1.1839029052993433,46.72999954223633,-0.03330466709431057
6220,2008-02-13,47.06000137329102,47.25,46.31000137329102,46.5,8933500.0,0.011173193973663897,-1.000000000000015,6.222226931717113,56.60114526720044,50.061658263830914,-0.3064685045548359,-0.18244632584229947,1.4198253944353851,6.066343510997875,17.807874119115674,0.9399986267089773,-0.06876760829298689,0.2025011062622113,-1.4908648970403675,1.89586710956479,-0.6441818953890817,1.0491841079135042,-2.002960519678517,84.80010986328182,31.99073936106302,0.8466830016512897,2,-0.1900005340576243,-0.6400012969970774,1.3074989318847585,4.6299991607665945,-6.080001831054695,2,0.0025499134803015355,-7.526351717629489,46.540000915527344,-2.317075893895552,46.38000106811523,-4.135101140276718,46.56000137329102,0.0025499134803015355
6221,2008-02-14,46.77000045776367,47.5,46.709999084472656,47.41999816894531,6882300.0,-0.006162365215993004,-1.0519492100608865,-1.160707352129739,37.29127962320106,48.797573533329064,0.013131512896940478,0.053596096630244006,1.4768597308227314,6.282759490660041,17.519237845573425,0.7900009155273438,-0.264463131202028,-0.05149974822997905,-1.7186592041012148,1.6156597076412567,-0.8850794761656005,0.7820799797056424,-1.635900424275171,51.33336385091146,2.4326493042929016,0.8335797279356191,2,0.10000038146972656,-0.35000038146972656,1.5249996185302734,4.920000076293945,-5.930000305175781,3,-0.04939066390168412,-1.000000000000015,47.06000137329102,-7.526351717629489,46.540000915527344,-2.317075893895552,46.38000106811523,-0.04939066390168412
6222,2008-02-15,46.63999938964844,46.72000122070313,46.25,46.5,8805100.0,-0.002779582357127275,2.1333095976805865,-0.21538443480659417,38.358762232152124,47.936778117170846,0.033815958033876825,0.1287674116608173,1.373383165471111,6.339748309717393,17.13074109686271,0.5200004577636719,-0.29352094230475956,-0.1425008773803711,-1.7870498268092092,1.502048072048467,-0.9647753520947902,0.679773597334048,-1.4303813598814656,42.6666259765625,-2.3367114156190922,0.8222744747144201,2,0.1100006103515625,-0.2199993133544922,1.5174999237060547,5.05000114440918,-4.6399993896484375,4,-0.0763292796994306,-1.0519492100608865,46.77000045776367,-1.000000000000015,47.06000137329102,-7.526351717629489,46.540000915527344,-0.0763292796994306
6223,2008-02-19,46.86000061035156,47.63999938964844,46.84000015258789,47.16999816894531,8743700.0,0.004717007366684234,-3.571444141689373,-2.214277929155313,39.2857194074886,47.34373365298678,-0.26412651310980095,-0.14514303995087374,0.9182917148598762,6.0538194300891774,16.330688278232326,1.0,-0.22894330228331938,0.10700035095214844,-1.5080352722979313,1.7220359742022282,-0.7005174606728914,0.9145181625771883,-1.576374944231688,43.88495526648005,3.38120999123759,0.8075178116250384,2,-0.04000091552734375,-0.4400005340576172,1.2974987030029297,4.654998779296875,-5.369998931884766,1,-0.12057194733861776,2.1333095976805865,46.63999938964844,-1.0519492100608865,46.77000045776367,-1.000000000000015,47.06000137329102,-0.12057194733861776
6224,2008-02-20,47.349998474121094,47.599998474121094,46.58000183105469,46.70000076293945,10057400.0,0.010456633747061739,-1.2921386842229337,-2.096783323488876,50.68762028670949,47.950289854558385,-0.6605506773010816,-0.5075857773687318,0.18566845954478595,5.480913319804856,14.527891811789223,1.0199966430664062,-0.25413301155107604,0.4994983673095703,-1.003151376261485,2.0021481108806256,-0.25182650447595734,1.250823239095098,-1.9938453243753713,79.13661562105494,40.22617331125809,0.7513248717855268,2,-0.529998779296875,-0.9299983978271484,0.7400007247924805,4.165000915527344,-5.899997711181641,2,-0.15586055947713418,-3.571444141689373,46.86000061035156,2.1333095976805865,46.63999938964844,-1.0519492100608865,46.77000045776367,-0.15586055947713418
6225,2008-02-21,46.7400016784668,47.58000183105469,46.52000045776367,47.58000183105469,11603900.0,-0.012882720492328747,1.5238123350938462,-1.2923124776252546,51.49702285775199,48.49281083270086,-0.01970439727992357,0.2731453582907051,0.6392749953459997,5.995948842364676,11.970960610764386,1.0600013732910156,-0.2538142400034644,-0.20999851226806499,-1.3457705489062235,0.9257735243700935,-0.7778845305871442,0.35788750605101427,-1.3127715947677459,35.25193479334761,-6.837407061236497,0.567886018319079,2,0.07999801635742188,-0.32000160217285156,1.419997215270996,4.774997711181641,-4.960002899169915,3,-0.14184854150678583,-1.2921386842229337,47.349998474121094,-3.571444141689373,46.86000061035156,2.1333095976805865,46.63999938964844,-0.14184854150678583
6226,2008-02-22,46.43000030517578,47.47999954223633,46.0099983215332,47.47999954223633,7689800.0,-0.006632463888717299,1.8000043596571855,1.249998864673639,39.78020614477087,47.83592714910645,0.27185536630454976,0.6403954589779985,0.8218434264856143,6.208062589411867,10.186432212409823,1.470001220703125,-0.17508576404895138,-0.5354999542236314,-1.6313378998841799,0.5603379914369171,-1.0834189270539056,0.012419018606642851,-0.9331148262024698,25.766975976784188,-14.07689044222947,0.5479189728302738,2,0.3899993896484375,-0.010000228881835938,1.5024995803833008,5.084999084472656,-4.270000457763672,4,-0.11738101932193856,1.5238123350938462,46.7400016784668,-1.2921386842229337,47.349998474121094,-3.571444141689373,46.86000061035156,-0.11738101932193856
6227,2008-02-25,46.75,47.02000045776367,46.06000137329102,46.63000106811523,7117100.0,0.0068920890097117216,1.9090888073288228,-0.11428478007346698,45.4157699271384,46.68301684012944,-0.02051623578451256,0.22231959754675756,0.4145098007019996,5.793597017802426,10.580806868360778,0.9599990844726491,-0.10739366761348634,-0.14600028991699077,-1.0946254507232211,0.8026248708892396,-0.620312870320106,0.3283122904861244,-1.1848522336579137,45.39884623035608,6.527550406912603,0.4743125804031158,2,0.07499885559082031,-0.3299999237060547,0.38500022888183594,4.7649993896484375,-4.299999237060547,0,-0.12641710903555314,1.8000043596571855,46.43000030517578,1.5238123350938462,46.7400016784668,-1.2921386842229337,47.349998474121094,-0.12641710903555314
6228,2008-02-26,47.81999969482422,48.20000076293945,46.52999877929688,46.88000106811523,8496300.0,0.022887694006935133,-1.036583805711344,7.833391613948796,65.439669611033,47.150799484160665,-0.9663981543101343,-0.8968104576899876,-0.7389610285043062,4.6403022339531645,10.755379698910009,1.670001983642571,-0.04099299336586171,0.9259994506835909,-0.014199221877120749,1.8661981232443026,0.4559001144032351,1.3960987869639467,-2.18795488686073,82.64837239764779,38.2328247541039,0.4700993362803555,2,-0.7150001525878906,-1.3999996185302734,-0.7025003433227539,3.405000686645508,-6.25,1,-0.1217063933911765,1.9090888073288228,46.75,1.8000043596571855,46.43000030517578,1.5238123350938462,46.7400016784668,-0.1217063933911765
6229,2008-02-27,46.599998474121094,47.1500015258789,46.52000045776367,46.9000015258789,11314200.0,-0.02551236362377418,-1.739140530409801,-0.31915264898645596,50.594224975194685,46.48336389616002,0.29391726960334097,0.22443531462020871,0.4000472712379022,5.777371414499285,10.936188577506098,1.2999992370605469,0.025627360548597267,-0.2240016937255831,-1.013948487489344,0.5659451000381779,-0.6189750906074636,0.1709717031562974,-0.9023945653686312,26.940616203561774,-19.29943524157251,0.39497339688187993,2,0.5050010681152344,-0.17999839782714844,0.6775007247924805,4.625001907348633,-5.069999694824212,2,-0.10965658718834703,-1.036583805711344,47.81999969482422,1.9090888073288228,46.75,1.8000043596571855,46.43000030517578,-0.10965658718834703
6230,2008-02-28,45.52999877929688,46.5,45.5,46.31999969482422,10248500.0,-0.02296136759357248,-1.3529454003644164,2.6333095976807264,41.12425250819236,46.909249772270165,1.2561611758917124,1.2191116956221677,1.4078332278851704,6.7594508770774695,11.115176853992365,1.0999984741210938,-0.03511343453587301,-1.2065013885497962,-2.1554571093922377,-0.25754566770735465,-1.6809792489710134,-0.732023528128579,3.3800010681152273,1.1110655859305334,-44.213727662692705,0.4744778604212195,2,1.3200016021728445,0.8900012969970632,1.5275011062622,5.6950016021728445,-4.039997100830085,3,-0.08961120416749624,-1.739140530409801,46.599998474121094,-1.036583805711344,47.81999969482422,1.9090888073288228,46.75,-0.08961120416749624
6231,2008-02-29,45.52000045776367,45.70000076293945,43.72000122070313,45.0,17399400.0,-0.00021959854604158835,3.4999934976829916,-0.6582276647319634,42.12120336387017,47.3272987869055,1.1959691589170447,1.2067066616700544,1.4064444380867869,6.657425865220674,11.133372961234524,1.979999542236321,-0.16267760648413798,-1.1629997253417983,-2.2563884589665264,-0.06961099171707019,-1.709694092154166,-0.6163053585294307,3.3217993927001928,40.17855850409347,-7.028661265088658,0.546694366812364,2,0.4400005340576172,0.7950000762939453,0.8999996185302734,5.369998931884766,-4.029998779296875,4,-0.082161723217402,-1.3529454003644164,45.52999877929688,-1.739140530409801,46.599998474121094,-1.036583805711344,47.81999969482422,-0.082161723217402
6232,2008-03-03,45.5099983215332,46.68999862670898,45.0099983215332,45.59000015258789,10884000.0,-0.00021973058281821167,-2.1111064016162855,-0.15384953966914866,43.234815666480465,47.76608726012682,1.1497303774933414,1.1288833764361925,1.3882670510925408,6.558360654988483,11.143125564749043,1.6800003051757741,-0.2851631473008851,-1.0805017471313505,-2.243537543178377,0.08253404891567584,-1.6620196451548637,-0.49898384910783733,3.1269295837402353,39.955296511850584,-8.77182778859354,0.581517898023512,3,0.45000267028808594,0.8050022125244141,0.6800022125244141,4.990001678466797,-3.9199981689453125,0,-0.07361016474782045,3.4999934976829916,45.52000045776367,-1.3529454003644164,45.52999877929688,-1.739140530409801,46.599998474121094,-0.07361016474782045
6233,2008-03-04,45.63999938964844,45.88999938964844,45.0099983215332,45.02999877929688,6661500.0,0.0028565386268917248,-1.707689237883963,-7.624833110814331,42.968739755454145,46.90843386776511,0.9258342281699683,0.9250200260986006,1.2342399486943876,6.310957342675678,11.3758981603556,0.8800010681152344,-0.24584938328182204,-0.8735006332397433,-2.07546911690433,0.3284678504248433,-1.4744848750720365,-0.27251639140745,2.800251448242186,55.9766180209397,6.452957435805054,0.6009842418322944,3,0.32000160217285156,0.3900012969970703,0.7800006866455078,4.39000129699707,-1.6599998474121094,1,-0.06989479994236159,-2.1111064016162855,45.5099983215332,3.4999934976829916,45.52000045776367,-1.3529454003644164,45.52999877929688,-0.06989479994236159
6234,2008-03-05,45.25,46.31000137329102,44.84000015258789,45.6500015258789,8630500.0,-0.008545122586852916,-1.4098356555019254,-0.6557395502413847,35.566178300275624,45.13834002804552,1.1025692110031002,1.2980887212322614,1.5832579929475088,6.571472555912109,10.907851262493631,1.470001220703132,-0.2176080581207387,-1.2104999542236357,-2.537252981775893,0.11625307332862178,-1.8738764679997644,-0.5471234404475069,3.001440853203121,51.51515540730599,6.187131544264041,0.6633765137761294,3,0.7100009918212891,0.7150001525878906,1.1700000762939453,4.780000686645508,-2.240001678466797,2,-0.0813259735950449,-1.707689237883963,45.63999938964844,-2.1111064016162855,45.5099983215332,3.4999934976829916,45.52000045776367,-0.0813259735950449
6235,2008-03-06,44.2400016784668,45.43000030517578,44.15999984741211,45.0,8970300.0,-0.02232040489576137,-1.760864607563865,1.8999885559518925,31.902721369842382,44.263063941942356,1.922858054566447,2.242714903510681,2.5248643395902377,7.4414459136093924,10.6961212915916,1.2700004577636719,-0.24089860030298382,-2.1059984207153306,-3.7619209812888457,-0.45007586014181555,-2.933959701002088,-1.278037140428573,3.8301815894363216,17.508448213191517,-25.94212229932511,0.8279612802867578,3,1.7199993133544922,1.7199993133544922,2.1799983978271484,5.789999008178711,-1.2900009155273438,3,-0.0612568444021776,-1.4098356555019254,45.25,-1.707689237883963,45.63999938964844,-2.1111064016162855,45.5099983215332,-0.0612568444021776
6236,2008-03-07,44.18000030517578,44.7400016784668,43.5,44.13000106811523,10734900.0,-0.001356269688394307,1.1196573951204563,-0.06578861511126323,32.225435437885466,42.79747122091425,1.821704418922252,2.2154698262279595,2.5098531331467058,7.354223084825051,10.4879522474967,1.2400016784667969,-0.39099290816700005,-2.0384998321533203,-3.9438304420252948,-0.13316922228134587,-2.991165137089311,-1.0858345272173295,3.716175680839335,21.31663316348561,-21.314674589599807,0.9526653049359878,3,1.6700000762939453,1.6700000762939453,2.239999771118164,5.850000381469727,-0.8199996948242188,4,-0.06088724780732624,-1.760864607563865,44.2400016784668,-1.4098356555019254,45.25,-1.707689237883963,45.63999938964844,-0.06088724780732624
6237,2008-03-10,44.68000030517578,45.040000915527344,43.5,44.43000030517578,13902400.0,0.011317338083889128,2.175255623721881,5.000076295108773,34.86110257513367,39.399852661369884,1.1143854466943353,1.6521077228528114,1.9603810232063807,6.716395283541601,10.28998147602233,1.5400009155273438,-0.5038658765063886,-1.4444997787475558,-3.4611405979481304,0.572141040453019,-2.452820188347843,-0.4361793691472684,2.9524051216784244,41.992872900050806,-0.4600344813942314,1.008320409600288,3,0.6450004577636719,1.1700000762939453,1.739999771118164,5.350000381469727,-1.2700004577636719,0,-0.07139656680663564,1.1196573951204563,44.18000030517578,-1.760864607563865,44.2400016784668,-1.4098356555019254,45.25,-0.07139656680663564
6238,2008-03-11,44.61999893188477,44.72999954223633,43.13999938964844,43.2599983215332,16295900.0,-0.00134291344854931,1.0126560885395037,5.440002441406278,29.837523207951733,37.09355246500956,0.7517896795317185,1.6585270819678968,1.9737063468975293,6.651031448047426,10.007621121685572,1.5900001525878906,-0.5385151219683308,-1.4165010452270437,-3.5371193020220772,0.7041172115679899,-2.476810173624557,-0.35619191682953044,2.7644621693581826,46.68765350536776,8.508371883277007,1.0603091283975166,3,0.2950000762939382,1.0500011444091726,1.8000011444091726,5.410001754760735,-1.9899978637695455,1,-0.06790674253314899,2.175255623721881,44.68000030517578,1.1196573951204563,44.18000030517578,-1.760864607563865,44.2400016784668,-0.06790674253314899
6239,2008-03-12,44.9900016784668,45.88999938964844,44.36999893188477,44.36999893188477,12868800.0,0.008292307383217512,-3.9032055620501724,0.4558841678914755,36.6003194294667,36.59089323404004,0.14459790724014,1.2294846578925558,1.5700360076620754,6.162450136213835,9.848827566859045,1.5200004577636648,-0.6294568582738762,-0.9689983367919908,-3.1251339696624996,1.187137296078518,-2.0470661532272487,0.10906947964326719,2.0549024858485936,67.2728105024858,27.536711811664148,1.0780678164352553,3,-0.07500267028808594,0.6799983978271484,1.4299983978271484,5.039999008178711,-1.9200019836425781,2,-0.02244947985218404,1.0126560885395037,44.61999893188477,2.175255623721881,44.68000030517578,1.1196573951204563,44.18000030517578,-0.02244947985218404
6240,2008-03-13,47.18000030517578,48.54999923706055,43.83000183105469,44.849998474121094,31329000.0,0.04867745154490999,-1.1601842928573425,3.7580508213868637,54.458975466200265,37.9617568009656,-1.9967095848535976,-1.0024596299890618,-0.6088887895216004,3.8606137139811665,9.865226303295909,4.719997406005859,-0.8852270233758333,1.2150003433227567,-0.9546608890379176,3.384661575683431,0.13016972714241604,2.2998309595030975,-4.040000915527344,74.67654398289662,31.803084413905523,1.0848306161803372,3,-1.335000991821289,-1.335000991821289,-0.7425003051757812,2.8500003814697266,-4.569999694824219,3,-0.08838495033212446,-3.9032055620501724,44.9900016784668,1.0126560885395037,44.61999893188477,2.175255623721881,44.68000030517578,-0.08838495033212446
6241,2008-03-14,44.459999084472656,46.95000076293945,44.18000030517578,46.5099983215332,20226500.0,-0.05765157276619881,-1.1226083207272781,-0.8798273073170093,39.40795644542373,37.53655022084819,0.622589941187421,1.6185949874288639,2.0856498647972614,6.4639600715949825,10.119510957119013,3.0,-1.045893019967977,-1.3895008087158232,-3.623707997690353,0.8447063802587067,-2.5066044032030845,-0.2723972142285618,-1.2117996978759749,24.399255675684444,-17.4048050784086,1.1171035944872647,3,1.385000228881836,1.385000228881836,2.517500877380371,5.570001602172852,-2.3600006103515625,4,-0.03396307585756475,-1.1601842928573425,47.18000030517578,-3.9032055620501724,44.9900016784668,1.0126560885395037,44.61999893188477,-0.03396307585756475
6242,2008-03-17,43.08000183105469,44.68000030517578,43.02000045776367,44.400001525878906,18971000.0,-0.031039075164981833,-1.3055514347475947,0.6439025297965184,28.687065229248816,35.94969749571427,1.8122168850944078,2.865106815918402,3.452960383498038,7.715379155960726,9.73702014132991,1.6599998474121094,-1.094566241880628,-2.5914981842040987,-5.109728110034858,-0.07326825837333928,-3.850613147119482,-1.3323832212887154,5.469997406005859,1.0850160313895159,-34.08387631421092,1.259114962915381,3,2.704998016357422,2.704998016357422,3.7399978637695312,6.94999885559082,-0.39000320434571023,0,0.0064995071354669864,-1.1226083207272781,44.459999084472656,-1.1601842928573425,47.18000030517578,-3.9032055620501724,44.9900016784668,0.0064995071354669864
6243,2008-03-18,41.209999084472656,43.02000045776367,40.349998474121094,42.95000076293945,21296500.0,-0.04340767565227954,1.8404260283951293,1.3181833945033667,27.102814642727935,35.00932375598674,3.3388563360614043,4.521966083506172,5.3169769571817795,9.41939628356026,10.434937132557772,2.7300033569335938,-1.2109900046609567,-4.1790008544921875,-7.325205596906656,-1.032796112077719,-5.752103225699422,-2.605898483284953,7.229400177001956,10.487811345559903,-24.659357330113338,1.5731023712072334,3,3.239999771118164,3.239999771118164,5.577500343322754,8.820001602172852,1.19000244140625,1,0.053385120403178554,-1.3055514347475947,43.08000183105469,-1.1226083207272781,44.459999084472656,-1.1601842928573425,47.18000030517578,0.053385120403178554
6244,2008-03-19,39.97000122070313,41.77000045776367,39.83000183105469,40.91999816894531,17439700.0,-0.030089732863807228,-2.1544802689525984,0.5459747309435187,26.71693290734821,34.43312503793184,4.191950838990515,5.460697419003203,6.517435964253416,10.477647003651121,11.045424910788418,1.9399986267089844,-1.38788086516049,-5.049998855590815,-8.883787258621865,-1.2162104525597641,-6.96689305710634,-3.1331046540752894,8.145822009277339,1.605498065309293,-36.28358785355983,1.9168942015155237,3,4.219999313354485,4.219999313354485,6.7449989318847585,10.059999465942376,2.279998779296868,2,0.06654990658429871,1.8404260283951293,41.209999084472656,-1.3055514347475947,43.08000183105469,-1.1226083207272781,44.459999084472656,0.06654990658429871
6245,2008-03-20,40.11000061035156,40.22000122070313,39.15999984741211,40.15999984741211,17844400.0,0.0035026115930143487,11.470458880286262,0.0526309449236259,27.58907094291888,33.91797342737999,3.804595732609279,5.057845850253294,6.3084055929342,10.167962484125802,11.747627518684398,1.0600013732910227,-1.5951423313140722,-4.5784994125366225,-8.901437686008784,-0.25556113906446143,-6.739968549272703,-2.417030275800542,7.508673335693359,12.195130311806167,-24.354925116812346,2.161469136736081,3,3.7449989318847656,3.7449989318847656,6.534999847412109,9.920000076293945,1.7399978637695312,3,0.07379703414187277,-2.1544802689525984,39.97000122070313,1.8404260283951293,41.209999084472656,-1.3055514347475947,43.08000183105469,0.07379703414187277
6246,2008-03-24,40.97999954223633,41.20000076293945,39.900001525878906,40.02999877929688,10920700.0,0.021690324573573783,-1.148767469647817,-19.000305180437792,32.482603741766496,33.65369577922808,2.718857897997488,3.9617317425609286,5.335507827663406,9.133690493147135,11.843367411215304,1.2999992370605469,-1.720297083163814,-3.4360004425048842,-7.978247855594688,1.1062469705849196,-5.70712414904979,-1.1648767359599788,5.961980475917969,32.97100622998062,-3.0182557017118867,2.2711237065449037,3,2.875,2.875,5.665000915527344,9.05000114440918,1.1500015258788991,0,0.03977552675263607,11.470458880286262,40.11000061035156,-2.1544802689525984,39.97000122070313,1.8404260283951293,41.209999084472656,0.03977552675263607
6247,2008-03-25,40.84000015258789,41.4900016784668,40.59000015258789,41.22999954223633,10013700.0,-0.003416285778728434,-1.022476726044542,-0.41052534362364135,31.452860330475417,33.83317768173072,2.522095684358561,3.832775344035703,5.371761445566747,9.11316217979585,11.87994807057337,0.9000015258789062,-1.7450057572784345,-3.2804998397827134,-7.9505808429500675,1.3895811633846407,-5.6155403413663905,-0.9454593381990364,5.4794214519070295,43.5233170862833,9.646657164465864,2.3350405015836784,3,3.0149993896484375,3.0149993896484375,5.805000305175781,9.190000534057617,1.029998779296882,1,0.030852064564778514,-1.148767469647817,40.97999954223633,11.470458880286262,40.11000061035156,-2.1544802689525984,39.97000122070313,0.030852064564778514
6248,2008-03-26,42.0,42.09000015258789,40.58000183105469,40.599998474121094,13604400.0,0.028403522112587565,-1.0972274468457108,-3.589753120231621,38.14733691820296,34.005068513812525,1.0631689418591606,2.3340685298853003,4.117421916352562,7.793439125496775,12.477659390852153,1.5099983215332031,-1.7517769336712092,-1.8295000076293917,-6.247465032948739,2.5884650176899555,-4.038482520289065,0.3794825050302819,3.7466678639282947,96.9283227572056,62.58604818725695,2.2089825126596736,3,1.8549995422363281,1.8549995422363281,4.585000038146973,7.729999542236328,1.2299995422363281,2,0.01642853873116623,-1.022476726044542,40.84000015258789,-1.148767469647817,40.97999954223633,11.470458880286262,40.11000061035156,0.01642853873116623
6249,2008-03-27,41.4900016784668,42.09000015258789,41.40999984741211,42.09000015258789,8553200.0,-0.012142817179361942,1.2666734483679412,-0.42856987155383347,39.591218052269134,32.353095467820175,1.1448773892944786,2.5735575487460522,4.5152154513430816,8.122361589263882,13.116834865432935,0.6800003051757812,-1.838754828861525,-2.08399848937988,-6.417575069872704,2.2495780911129444,-4.250786779626296,0.08278980086653576,3.7297327441402004,79.52223851099231,41.27222232036039,2.166788290246413,3,1.5649986267089844,2.3649978637695312,5.129998207092285,8.239997863769531,1.4399986267089844,3,0.021932991337630936,-1.0972274468457108,42.0,-1.022476726044542,40.84000015258789,-1.148767469647817,40.97999954223633,0.021932991337630936
6250,2008-03-28,41.45000076293945,41.86999893188477,41.36999893188477,41.77000045776367,8477700.0,-0.0009641097591978065,-1.0833187634110129,0.5333341810459926,39.651251605484475,32.38012826338248,0.32028216333917925,2.416097515390902,4.45796417857072,7.993107128114772,13.320530989380725,0.5,-1.905863348700123,-1.919999504089354,-6.250006970075567,2.4100079618968593,-4.085003237082461,0.24500422890375262,3.2849548936519497,70.77626525226661,29.129146314932214,2.1650037329931067,3,0.4699993133544922,2.404998779296875,5.169999122619629,8.144998550415039,1.3400001525878906,4,0.01930034312027873,1.2666734483679412,41.4900016784668,-1.0972274468457108,42.0,-1.022476726044542,40.84000015258789,0.01930034312027873
6251,2008-03-31,41.77999877929688,41.88000106811523,41.34000015258789,41.560001373291016,9899200.0,0.007961351273423345,1.5714207863689327,-0.6874925494123199,38.863278519264234,33.510818628939745,-0.48036845571615316,1.8883587966225335,4.028997259249714,7.5039540194972645,12.322952267799216,0.5400009155273366,-2.074863403840439,-1.403001403808588,-5.664550551260184,2.8585477436430082,-3.5337759775343827,0.7277731699172065,2.508960412560178,79.47008490868764,36.30246714273055,2.1307745737257977,3,-0.6899986267089915,2.075000762939446,4.8400011062622,7.780000686645501,1.220001220703118,0,0.001675435540196668,-1.0833187634110129,41.45000076293945,1.2666734483679412,41.4900016784668,-1.0972274468457108,42.0,0.001675435540196668
6252,2008-04-01,42.15999984741211,42.22999954223633,41.27999877929688,42.11000061035156,8515600.0,0.009095286721346962,9.000080309996513,0.22727193910283464,40.77961109522443,35.03046267921714,-1.1226550290750268,1.311771245598834,3.5546591770136473,6.951979365501003,12.056838606185185,0.950000762939446,-2.594061705451182,-0.8555004119873075,-4.993496119508237,3.2824952955336215,-2.924498265747772,1.213497441773157,1.718642596889353,95.75758836816273,50.844400745387205,2.068997853760463,4,-1.4650001525878906,1.6949996948242188,4.460000038146973,6.895000457763672,0.04000091552734375,1,-0.0007115460010781449,1.5714207863689327,41.77999877929688,-1.0833187634110129,41.45000076293945,1.2666734483679412,41.4900016784668,-0.0007115460010781449
6253,2008-04-02,42.45000076293945,42.47999954223633,41.7599983215332,42.09000015258789,6493500.0,0.00687857961520244,2.4285921889191644,7.200122072175174,40.42231535534236,36.55328295121648,-1.3614333438774082,0.8121704413863284,3.1707788372113583,6.483079416635782,11.713565177075957,0.720001220703125,-2.754605647263176,-0.4059995651245103,-4.359872541609349,3.547873411360328,-2.382936053366926,1.5709369231179053,1.0511502736108582,97.50010331465191,53.12611047895903,1.9769364882424174,4,-1.6300010681152344,1.404998779296875,4.17249870300293,5.010000228881836,-0.43000030517578125,2,-0.013663175986584286,9.000080309996513,42.15999984741211,1.5714207863689327,41.77999877929688,-1.0833187634110129,41.45000076293945,-0.013663175986584286
6254,2008-04-03,41.56999969482422,41.90999984741211,41.31999969482422,41.38000106811523,9462900.0,-0.02073029569609597,-2.8064357349412417,0.527773068282985,26.52718810452589,36.43529596917282,-0.257705089681032,1.478123460997594,4.010826915052306,7.204232529225287,11.819859909102632,1.1300010681152344,-2.6984048986006783,-1.1020006179809556,-4.927200242066625,2.723199006104714,-3.0146004300237905,0.8105991940618793,1.5838592465950398,24.166727595819918,-15.697795157028484,1.9125998120428356,4,-0.37999916076660156,2.2849998474121094,5.192500114440918,5.854999542236328,0.4799995422363281,3,0.039932640355991866,2.4285921889191644,42.45000076293945,9.000080309996513,42.15999984741211,1.5714207863689327,41.77999877929688,0.039932640355991866
6255,2008-04-04,41.52999877929688,42.36000061035156,41.5,41.93000030517578,7004900.0,-0.0009622544099349151,-2.739140530409832,-2.1052864055252116,34.196324885579614,36.6257094295965,0.005481735178186398,1.375194906191524,4.030540979967149,7.086254676992432,11.341973547382178,0.8600006103515625,-2.4626314445434474,-1.0065013885498004,-4.789595533312166,2.7765927562125654,-2.898048460930987,0.885045683831386,1.3043514346018057,20.83332008786526,-20.12048482556898,1.8915470723811831,4,1.9073486257070726e-06,2.325000762939446,5.232501029968255,5.81500053405761,1.420001983642571,4,0.03371060840427509,-2.8064357349412417,41.56999969482422,2.4285921889191644,42.45000076293945,9.000080309996513,42.15999984741211,0.03371060840427509
6256,2008-04-07,41.4900016784668,42.0,41.20000076293945,42.0,9762200.0,-0.0009630893813082908,2.1372622351207617,1.2749909401285775,39.97477392015877,37.572588717339094,0.14017103590863655,1.268360597531938,4.005202271993866,6.994379107484271,10.488580347553626,0.7999992370605469,-2.1075160291131,-0.9119985580444308,-4.639939092072396,2.8159419759835345,-2.7759688250584134,0.9519717089695519,1.0504005061129646,22.65634313234628,-22.376419519764426,1.8639702670139837,4,0.03999900817871094,2.3649978637695312,5.144998550415039,5.439998626708984,1.0099983215332031,0,0.031332831633391844,-2.739140530409832,41.52999877929688,-2.8064357349412417,41.56999969482422,2.4285921889191644,42.45000076293945,0.031332831633391844
6257,2008-04-08,41.4900016784668,41.93999862670898,41.22999954223633,41.25,7975300.0,0.0,-4.071375049386197,-0.4705930751797027,52.31025481070962,39.146246260950946,0.27051794906524407,1.0720867533113818,3.8733987649705597,6.857654847540964,9.861825485584,0.7099990844726491,-1.7484003066618925,-0.7524986267089844,-4.340401414368493,2.8354041609505245,-2.5464500205387424,1.0414527671207736,0.8699989318847656,22.65634313234628,-25.64126875754262,1.7939513938297547,4,0.34999847412109375,2.3649978637695312,4.647499084472656,5.0549983978271555,0.7099990844726562,1,0.03639426995532968,2.1372622351207617,41.4900016784668,-2.739140530409832,41.52999877929688,-2.8064357349412417,41.56999969482422,0.03639426995532968
6258,2008-04-09,41.59000015258789,41.900001525878906,41.2599983215332,41.68999862670898,7386000.0,0.0024101824554274565,1.4615305613427625,-0.4166573948978485,66.46342267126803,42.13204677417305,0.11873065425805862,0.7730858926052946,3.649067850594207,6.621083598885235,8.964565579534787,0.6400032043457031,-1.487273121695722,-0.501000213623044,-3.918022079888516,2.916021652642428,-2.20951114675578,1.207510719509692,0.5140003967285125,33.62064146116079,-19.73293768070495,1.7085109331327364,4,0.25,2.2649993896484375,4.5475006103515625,4.725000381469727,0.45999908447265625,2,0.014667001878181152,-4.071375049386197,41.4900016784668,2.1372622351207617,41.4900016784668,-2.739140530409832,41.52999877929688,0.014667001878181152
6259,2008-04-10,43.97999954223633,44.7400016784668,43.2599983215332,43.459999084472656,14271100.0,0.057465722069725,-2.2173916649044463,-5.2000839246208015,76.98746150052327,46.28051454028846,-2.1019619550237962,-1.7881388044052358,1.1554312675526006,4.119956002260679,9.512549981871704,3.1500015258789062,-1.1209644813425612,1.9394992828369126,-1.323508261934009,5.202506827607834,0.30799551045145535,3.57100305522237,-4.819999694824219,78.53101865321824,19.14618400439074,1.631503772385459,4,-1.0099983215332031,-0.125,2.0150012969970703,2.335000991821289,-1.950000762939446,3,-0.0445656913340885,1.4615305613427625,41.59000015258789,-4.071375049386197,41.4900016784668,2.1372622351207617,41.4900016784668,-0.0445656913340885
6260,2008-04-11,43.0099983215332,43.900001525878906,42.849998474121094,43.84000015258789,7495200.0,-0.0220555077489617,1.210522088998466,-1.596155962293218,63.96148360833798,49.06920399462999,-0.9916908304239129,-1.20852332748251,2.031598364052442,4.953538420622607,9.256793609816667,1.1300010681152344,-0.943313274249931,1.1779981613159194,-1.0805671295207873,3.436563452152626,0.04871551589756251,2.3072808067342763,-3.7383984375000026,51.12986131316071,-11.11712019934378,1.1292826454183538,4,-0.039997100830078125,0.845001220703125,2.9525022506713867,3.305002212524414,-0.6699981689453125,4,-0.022320370191505567,-2.2173916649044463,43.97999954223633,1.4615305613427625,41.59000015258789,-4.071375049386197,41.4900016784668,-0.022320370191505567
6261,2008-04-14,42.95000076293945,43.36999893188477,42.810001373291016,42.97999954223633,5926500.0,-0.0013949677036771968,-2.6129159283323946,0.03614302785182462,64.6731719946902,51.72404409457063,-0.8362116727548425,-1.335945987640244,2.0173740864853897,4.864206327086251,8.975783411157193,0.5599975585937571,-0.7487294959452555,1.1935005187988281,-0.7778654958090243,3.1648665334066806,0.2078175114949019,2.1791835261027543,-3.569032843017581,49.00285395695807,-14.967607044564119,0.9856830073039261,4,0.020000457763671875,0.904998779296875,3.010000228881836,3.364999771118164,-0.5,0,0.0,1.210522088998466,43.0099983215332,-2.2173916649044463,43.97999954223633,1.4615305613427625,41.59000015258789,0.0
6262,2008-04-15,43.36000061035156,43.47000122070313,42.68000030517578,43.18999862670898,6944500.0,0.009545979979723063,3.051253460097505,-5.66696337741631,60.55901945615641,53.96145566132775,-1.182436309229601,-1.8170548283832773,1.5115631294800451,4.318997695209546,9.476349258588138,0.7900009155273509,-0.5277758573549391,1.5895004272460938,-0.4249466477295769,3.6039475022217644,0.5822768897582549,2.5967239647339326,-3.8718520152587885,60.34483514604357,0.5208779303643425,1.0072235374878364,4,-0.3899993896484375,0.4949989318847656,2.489999771118164,2.844999313354492,-1.2600021362304688,1,-0.019833962136666772,-2.6129159283323946,42.95000076293945,1.210522088998466,43.0099983215332,-2.2173916649044463,43.97999954223633,-0.019833962136666772
6263,2008-04-16,43.40999984741211,43.43000030517578,43.04999923706055,43.310001373291016,8071300.0,0.0011531189196665181,4.428610354223434,0.5882194547290229,66.05350786542657,58.35326896809449,-1.2090874286999238,-1.7853189989846214,1.3701611964382892,4.141170319855959,9.279911411560434,0.3800010681152344,-0.30440486761112595,1.5294996261596694,-0.5934220614044037,3.6524213137237425,0.46803878237763286,2.590960469941706,-3.8168141906518542,35.436847358509084,-20.990932960858146,1.0614608437820368,4,-0.4399986267089844,0.44499969482421875,2.1775007247924805,2.7950000762939453,-0.6399993896484375,2,-0.027873740813772252,3.051253460097505,43.36000061035156,-2.6129159283323946,42.95000076293945,1.210522088998466,43.0099983215332,-0.027873740813772252
6264,2008-04-17,42.63000106811523,43.72999954223633,42.4900016784668,43.72000122070313,7537300.0,-0.01796818203267936,1.2342368349605986,-10.900167849241006,58.77977254845855,61.08476315285882,-0.29381249375267515,-0.838829177145243,2.075856057124845,4.808105205973185,8.651829111935031,1.2399978637695312,-0.14416295740171847,0.6165008544921804,-1.328276143342272,2.561277852326633,-0.35588764442504583,1.5888893534094066,-2.93387909092084,9.929035801343026,-42.83791773608204,0.9723884989172279,4,0.34000015258789773,1.2249984741211009,2.662498474121101,3.394998550415046,-0.25,3,-0.013605484788234978,4.428610354223434,43.40999984741211,3.051253460097505,43.36000061035156,-2.6129159283323946,42.95000076293945,-0.013605484788234978
6265,2008-04-18,43.06999969482422,43.38999938964844,42.72999954223633,43.34000015258789,7902200.0,0.010321337454483048,2.5675770416421804,0.24770680730881572,59.443645758980125,63.24797113495008,-0.5502542681975271,-1.1022130246074155,1.5580420894339966,4.241763662071591,7.678815487226744,0.7599983215332102,0.017507751461955934,0.9084995269775362,-0.869734318802756,2.6867333727578284,0.01938260408739012,1.7976164498676823,-3.2730001236043833,46.77411415808871,-2.507046888177719,0.889116922890146,4,-0.08499908447265625,0.7849998474121094,2.2224998474121094,2.9549999237060547,-0.029998779296875,4,-0.024146759296409193,1.2342368349605986,42.63000106811523,4.428610354223434,43.40999984741211,3.051253460097505,43.36000061035156,-0.024146759296409193
6266,2008-04-21,42.61000061035156,43.15999984741211,42.349998474121094,42.72000122070313,5850900.0,-0.010680266722359333,-1.5714130013563263,0.4074089772390379,53.25615969411724,63.35307167755092,0.09535137228835566,-0.5416054965114512,1.9268286107961075,4.58870678781426,7.180379282547471,0.8100013732910156,0.439028412653677,0.36700038909911825,-1.3308256445983915,2.064826422796628,-0.4819126277496366,1.2159134059478731,-2.714140996986785,18.840719926802095,-23.546875999893416,0.8489130168487532,4,0.3899993896484375,0.44499969482421875,3.2349987030029297,3.414999008178711,0.20999908447265625,0,-0.006336551370479837,2.5675770416421804,43.06999969482422,1.2342368349605986,42.63000106811523,4.428610354223434,43.40999984741211,-0.006336551370479837
6267,2008-04-22,42.099998474121094,42.709999084472656,41.54999923706055,42.290000915527344,5623200.0,-0.011969071319528957,1.2524295576427364,1.7272853377721176,47.54556373840677,61.25108735167745,0.7833597808080626,0.07128747245610612,2.3432916966317308,4.960143579625864,6.822923686963433,1.1599998474121094,0.705134081912199,-0.2060016632080064,-1.7731024668596262,1.3610991404436135,-0.9895520650338128,0.5775487386178,-2.107256019454276,25.229319269118104,-9.76610417079866,0.7835504018258086,4,1.0450019836425781,-0.14999771118164062,3.7450008392333984,3.9250011444091797,1.3199996948242188,1,0.008313593859950119,-1.5714130013563263,42.61000061035156,2.5675770416421804,43.06999969482422,1.2342368349605986,42.63000106811523,0.008313593859950119
6268,2008-04-23,42.68999862670898,42.849998474121094,41.93000030517578,41.93999862670898,4690600.0,0.01401425591382277,-1.3896160515234526,-3.9473176999678765,58.18713564442515,59.16216225655543,0.4087924410423227,-0.48946434550135365,1.6704826100176504,4.222584851288751,6.781408445512424,0.9199981689453125,0.9220724157251965,0.34949855804442365,-1.2196169999009072,1.9186141159897545,-0.43505922092824534,1.1340563370170926,-2.602310987566163,52.29354266335794,15.270377821607255,0.7845577789726655,4,0.03500175476074929,-0.7399978637695241,3.095001220703132,3.2750015258789134,1.3400001525879048,2,-0.013820570896405426,1.2524295576427364,42.099998474121094,-1.5714130013563263,42.61000061035156,2.5675770416421804,43.06999969482422,-0.013820570896405426
6269,2008-04-24,42.400001525878906,42.97000122070313,41.959999084472656,42.810001373291016,7908500.0,-0.006793092297000758,1.7671308755519213,-0.5466664632161459,56.13543111528146,58.29260086843805,0.5041098710610612,-0.13470309619954435,1.8674355818832424,4.3498636520289296,6.700717718836992,1.0100021362304759,1.0308832143316096,0.014001464843751421,-1.503189512133531,1.5311924418210339,-0.7445940236448862,0.7725969533323891,-2.219267605949611,46.19577273528284,6.8303873491621445,0.7585954884886409,4,0.23999786376953125,-0.4500007629394531,2.049997329711914,2.2299976348876953,1.8199996948242259,3,0.008726389588899819,-1.3896160515234526,42.68999862670898,1.2524295576427364,42.099998474121094,-1.5714130013563263,42.61000061035156,0.008726389588899819
6270,2008-04-25,42.25,42.43000030517578,41.54999923706055,42.36999893188477,11556000.0,-0.0035377717094503547,6.333290948104586,0.2926804305957616,55.27777115503316,57.248667441809495,0.5978374133108275,0.08253708515044167,1.9039678458520726,4.337975764555566,6.71495376711803,0.8800010681152344,1.056260150825402,-0.17600002288818217,-1.6301611360608632,1.2781610902844989,-0.9030805794745191,0.5510805336981548,-1.9780807248999537,43.47829177447329,1.9167348682172616,0.727080556586339,4,0.3899993896484375,-0.2999992370605469,1.9400005340576172,2.1200008392333984,1.9000015258789062,4,0.003076948357756848,1.7671308755519213,42.400001525878906,-1.3896160515234526,42.68999862670898,1.2524295576427364,42.099998474121094,0.003076948357756848
6271,2008-04-28,41.849998474121094,42.63999938964844,41.83000183105469,42.25,7007500.0,-0.009467491736778855,-2.6818504967834786,3.3333757192355846,52.36840163570318,56.33859879509247,0.9223940043972263,0.5144266194412168,2.192861593400302,4.5746730957835595,6.642375638245178,0.80999755859375,0.7469193224737651,-0.5795015335082994,-2.0274395780645733,0.8684365110479746,-1.3034705557864399,0.14446748876984117,-1.4887175509537158,21.12667732273089,-21.883332644150762,0.7239690222781385,4,0.7900009155273438,0.4700031280517578,2.0050010681152344,2.1850013732910156,2.6500015258789062,0,0.028434945873226702,6.333290948104586,42.25,1.7671308755519213,42.400001525878906,-1.3896160515234526,42.68999862670898,0.028434945873226702
6272,2008-04-29,42.13000106811523,42.33000183105469,41.650001525878906,41.93999862670898,5144100.0,0.006690623756349323,1.3050702804752914,-0.475004291518053,53.47044344636864,54.94048052630826,0.5024003189697837,0.24460224343760473,1.8069050381582628,4.134210703767984,6.873655295580937,0.6800003051757812,0.6154783448372214,-0.29799900054932493,-1.7471741591335714,1.1511761580349216,-1.0225865798414446,0.42658857874279477,-1.6811457298418588,40.84514231218616,-3.214068843603947,0.7245875792921216,4,0.5099983215332102,0.5300006866455149,1.7249984741211009,1.904998779296882,2.799999237060554,1,0.016377844984940992,-2.6818504967834786,41.849998474121094,6.333290948104586,42.25,1.7671308755519213,42.400001525878906,0.016377844984940992
6273,2008-04-30,41.86999893188477,42.47000122070313,41.77999877929688,42.02999877929688,6468000.0,-0.006171424866808994,-3.058836069068429,-0.8420936395759717,31.327433269822578,51.890220606459806,0.5822056299686622,0.48372499518139733,1.9486550424508877,4.230931472961053,7.248408897422795,0.69000244140625,0.4683637880043108,-0.5290010452270408,-1.9993806720489573,0.9413785815948756,-1.2641908586379955,0.20618876818391385,-1.335320666807533,22.53515829628375,-16.45459039311537,0.7351898134109577,4,0.6000003814697195,0.7900028228759695,1.9850006103515554,2.1650009155273366,2.370002746582024,2,0.03701932831625143,1.3050702804752914,42.13000106811523,-2.6818504967834786,41.849998474121094,6.333290948104586,42.25,0.03701932831625143
6274,2008-05-01,43.22999954223633,43.2400016784668,41.77000045776367,42.18999862670898,6402700.0,0.03248150573311559,1.77357363409315,-6.500011920940368,51.82120188208546,51.04328239791596,-0.7640866421777233,-0.7858258076708609,0.4679710108104729,2.709748675310209,7.409449142756594,1.470001220703125,0.36094875153000316,0.7479995727539048,-0.7127223834001697,2.2087215289079793,0.01763859467686757,1.478360550830942,-2.6112148088912974,99.40815847448445,59.39479438779017,0.7303609780770379,5,-0.8349990844726562,-0.2599983215332031,0.625,0.8050003051757812,1.0699996948242188,3,0.01850564990820658,-3.058836069068429,41.86999893188477,1.3050702804752914,42.13000106811523,-2.6818504967834786,41.849998474121094,0.01850564990820658
6275,2008-05-02,42.93000030517578,43.45000076293945,42.45000076293945,43.40999984741211,7238300.0,-0.006939607685339966,2.571419813216531,-0.4615376150827097,49.84076075236976,50.66379362661068,-0.5431530988882045,-0.39586016334986596,0.6609776070917306,2.893884743074352,7.981384943767223,1.0,0.19815196220654485,0.37800025939941406,-1.0236163882951246,1.7796169070939527,-0.32280806444785526,1.0788085832466834,-2.228791232928316,71.11107343507277,30.90323222223563,0.7008083238472698,5,-0.43000030517578125,0.04000091552734375,0.5249996185302734,1.1049995422363281,0.8899993896484375,4,0.030048937953811805,1.77357363409315,43.22999954223633,-3.058836069068429,41.86999893188477,1.3050702804752914,42.13000106811523,0.030048937953811805
6276,2008-05-05,42.790000915527344,43.099998474121094,42.27000045776367,42.93000030517578,4436500.0,-0.003261108517429001,2.458355850844009,0.291665673254973,45.2579077186341,50.40960962441372,-0.4189976000580913,-0.16176841561068755,0.7001453941563796,2.9337540919445075,8.300071137910468,0.8299980163574219,0.12891321032251568,0.17300090789795064,-1.1389536652657881,1.4849554810616894,-0.4829763786839152,0.8289781944798165,-2.0080159911554887,63.33332626907614,24.612167457029784,0.6559772865818677,5,-0.29000091552734375,0.18000030517578125,0.09749889373779297,1.2449989318847656,0.15999984741210938,0,0.03178314048266473,2.571419813216531,42.93000030517578,1.77357363409315,43.22999954223633,-3.058836069068429,41.86999893188477,0.03178314048266473
6277,2008-05-06,43.0,43.13999938964844,42.31999969482422,42.599998474121094,5092900.0,0.00490766721148761,1.411762725936564,-2.85716621253406,46.677473941669135,49.13075832410749,-0.545244000881695,-0.2665058186910727,0.379359860678683,2.6431498574204113,8.649409413209783,0.8199996948242188,0.019802042111621176,0.30750007629394815,-0.9010986619918668,1.5160988145797631,-0.29679929284895934,0.9117994454368556,-2.1388547405462432,73.21424516691567,32.669930761963705,0.6042993691429079,5,-0.5,-0.029998779296875,-0.5275001525878906,1.0349998474121094,0.2200012207031321,1,0.03488372093023262,2.458355850844009,42.790000915527344,2.571419813216531,42.93000030517578,1.77357363409315,43.22999954223633,0.03488372093023262
6278,2008-05-07,42.20000076293945,42.97000122070313,41.900001525878906,42.97000122070313,7587400.0,-0.01860463342001273,1.7792183343158734,-1.9249938011406078,46.526654801463295,48.063116511461025,0.19885082491778405,0.6129632454319065,1.0224978453814373,3.353720520966732,8.859310345926197,1.0999984741210938,-0.027663366764471675,-0.5229991912841783,-1.6419104538578537,0.5959120712894972,-1.082454822571016,0.03645644000265946,-1.2612783751054337,25.595251611028107,-18.044185053344517,0.5594556312868385,5,0.2999992370605469,0.7700004577636719,0.07499885559082031,1.8349990844726562,1.770000457763679,2,0.06469193111090754,1.411762725936564,43.0,2.458355850844009,42.790000915527344,2.571419813216531,42.93000030517578,0.06469193111090754
6279,2008-05-08,42.02000045776367,42.560001373291016,41.900001525878906,42.08000183105469,6348800.0,-0.0042654099981405125,-3.400010172551912,0.07792381509132902,41.146724219451016,46.49300018528524,0.35680075501896624,0.6731070292056103,1.0796414428008134,3.4514389939026273,7.693056347589882,0.6599998474121094,0.007721791675606937,-0.6049995422363281,-1.5964261561720008,0.38642707169934454,-1.1007128492041645,-0.1092862352684918,-1.005252484116994,7.741870383906399,-34.03453887682268,0.4957133069678352,5,0.5300006866455078,0.9500007629394531,0.31749916076660156,2.0149993896484375,1.970001220703125,3,0.05283201324413489,1.7792183343158734,42.20000076293945,1.411762725936564,43.0,2.458355850844009,42.790000915527344,0.05283201324413489
6280,2008-05-09,42.04999923706055,42.310001373291016,41.58000183105469,41.66999816894531,4046500.0,0.0007139166818197484,-1.6071703485718567,-6.333206179668129,44.909081955592754,45.66418688749519,0.33016919014832524,0.5981683276690433,0.9590960707485436,3.354783920488103,6.8791647826242395,0.7299995422363281,-0.0934130392845347,-0.5270008087158189,-1.53279708704018,0.47879546960854213,-1.029898947878003,-0.024102669553634826,-0.9607461893174687,30.128085997104737,-13.948507483165205,0.502898139162182,5,0.46500205993652344,0.9200019836425781,0.4725008010864258,1.9850006103515625,2.3400001525878906,4,0.053507729864997744,-3.400010172551912,42.02000045776367,1.7792183343158734,42.20000076293945,1.411762725936564,43.0,0.053507729864997744
6281,2008-05-12,42.95000076293945,43.04999923706055,41.86000061035156,41.86000061035156,6059700.0,0.021403128233250746,-1.1834834130686611,2.8684133915574965,57.215635198561735,46.080319304405535,-0.44408846348418507,-0.3181446392965839,-0.022538501016207135,2.418549682381162,6.124502670372721,1.1899986267089844,-0.13942410465277533,0.37300071716308736,-0.6327955611612737,1.3787969954874484,-0.1298974219990967,0.8758988563252714,-1.7877327425819018,87.82058179114989,39.65139863245045,0.502898139162182,5,-0.4349994659423828,0.020000457763671875,-0.25750064849853516,1.0849990844726562,1.270000457763679,0,0.020256086529234052,-1.6071703485718567,42.04999923706055,-3.400010172551912,42.02000045776367,1.7792183343158734,42.20000076293945,0.020256086529234052
6282,2008-05-13,42.5,42.9900016784668,42.25,42.88000106811523,5979200.0,-0.01047731676241892,1.4666628519839529,-0.3486247843296393,48.34783912470342,47.97147551050341,0.07142743442072685,0.0675888711333954,0.3392395193675384,2.8211898790003147,5.439461386612313,0.7400016784667969,-0.17866634187109298,-0.034000015258790484,-0.9699581001859201,0.9019580696683391,-0.5019790577223517,0.4339790272047708,-1.266177306480266,62.58501989095656,14.320486083138853,0.4679790424635637,5,0.015001296997070312,0.4850006103515625,0.19250011444091797,1.5349998474121094,2.3600006103515625,1,0.010588253245634283,-1.1834834130686611,42.95000076293945,-1.6071703485718567,42.04999923706055,-3.400010172551912,42.02000045776367,0.010588253245634283
6283,2008-05-14,42.20000076293945,42.81999969482422,42.060001373291016,42.43999862670898,8027900.0,-0.0070588055778951775,-1.9230893378523115,0.6315715504692999,48.263884059813854,47.57621797469545,0.47288959981349166,0.28700499368163435,0.5415200705131582,3.073200006407113,4.639012449515496,0.7599983215332031,-0.16852303198096763,-0.2734992980957003,-1.1235219857078675,0.576523389516467,-0.6985106419017839,0.15151204571038335,-0.8960544897207754,42.17687251363043,-6.087060737028359,0.4250113438060825,5,0.3150005340576172,0.7999992370605469,0.6474990844726562,1.8349990844726562,2.9699974060058594,2,0.024170626524240735,1.4666628519839529,42.5,-1.1834834130686611,42.95000076293945,-1.6071703485718567,42.04999923706055,0.024170626524240735
6284,2008-05-15,42.04999923706055,42.2599983215332,41.72000122070313,42.099998474121094,7276800.0,-0.0035545384636731514,1.9189116740382943,0.20833200877388797,48.263884059813854,47.40100945330035,0.48936777424084,0.4124740627171093,0.6026179015745896,3.1679450872752284,4.236442800668614,0.539997100830071,-0.19177731596604985,-0.394500732421875,-1.261449220104474,0.472447755260724,-0.8279749762631781,0.038973511419428064,-0.6773318557369095,31.97266907313073,-16.19863387608968,0.4334742438413004,5,0.3100013732910156,1.095001220703125,0.7975006103515625,1.9850006103515625,3.8400001525878906,3,0.04565997665822552,-1.9230893378523115,42.20000076293945,1.4666628519839529,42.5,-1.1834834130686611,42.95000076293945,0.04565997665822552
6285,2008-05-16,42.02999877929688,42.16999816894531,41.63000106811523,42.16999816894531,8236300.0,-0.000475635151641951,6.714277929155415,2.800030518043651,51.67286377147013,48.11378234805991,0.4115569240195356,0.369510340500419,0.5642095020561726,3.1246669502047126,3.8481549652370792,0.5399971008300852,-0.026704263808284168,-0.3625011444091726,-1.1955778410046634,0.4705755521863182,-0.7790394927069215,0.05403720388857636,-0.5899847120303789,28.168889223198544,-22.455781440441758,0.41653834829774566,5,0.3300018310546804,0.6950016021728445,1.3825016021728445,1.825000762939446,4.33000183105468,4,0.04663342745885046,1.9189116740382943,42.04999923706055,-1.9230893378523115,42.20000076293945,1.4666628519839529,42.5,0.04663342745885046
6286,2008-05-19,42.34000015258789,42.63000106811523,41.75,42.02000045776367,6456400.0,0.0073757169234967,-1.0465126594630874,-2.2857220708448027,51.94084050204493,48.69860085476833,0.034654370347304564,0.040310826969822244,0.20013156995547376,2.7503118170738077,3.810123999338036,0.8800010681152273,-0.09920976903823941,-0.03899974822998331,-0.8659643158367842,0.7879648193768176,-0.4524820320333802,0.3744825355734136,-0.8339863330973785,52.205791605426086,0.32986293637327435,0.41348228380340013,5,-0.024999618530273438,0.2999992370605469,1.072500228881836,1.5149993896484375,4.479999542236328,0,0.04841755384205504,6.714277929155415,42.02999877929688,1.9189116740382943,42.04999923706055,-1.9230893378523115,42.20000076293945,0.04841755384205504
6287,2008-05-20,42.45000076293945,42.91999816894531,42.400001525878906,42.400001525878906,6404600.0,0.0025980304665831344,-19.80018310826276,0.1562477648236893,55.51332315114168,49.69711956028815,-0.18055554465347967,-0.044400477828069995,0.020098715449421434,2.5864820787054583,3.9298802389092864,0.5799980163574219,-0.13824414199545743,0.053500747680665484,-0.7633556949772142,0.8703571903385452,-0.35492747364827437,0.46192896900960534,-0.8793071862694148,63.56601067526228,7.649081177178175,0.4084282213289387,5,-0.13500022888183594,0.18999862670898438,0.9624996185302734,1.404998779296875,3.9099998474121094,1,0.04169612310841142,-1.0465126594630874,42.34000015258789,6.714277929155415,42.02999877929688,1.9189116740382943,42.04999923706055,0.04169612310841142
6288,2008-05-21,42.099998474121094,42.90999984741211,41.9900016784668,42.7400016784668,7786500.0,-0.00824504788051561,-1.1395385973394605,-12.800259403372245,36.70588171935876,49.203692615833454,0.17184050887914282,0.2731380700929691,0.29649210931010117,2.8823089004084537,3.999166448435993,0.9199981689453125,-0.145494591429987,-0.26700153350829936,-1.0818409232431776,0.5478378562265789,-0.6744212283757349,0.1404181613591362,-0.46591873541512285,36.43398932473828,-13.404027052119076,0.40741969486743906,5,0.21500205993652344,0.5400009155273438,1.3125019073486328,1.7550010681152344,4.270000457763679,2,0.0655582478922665,-19.80018310826276,42.45000076293945,-1.0465126594630874,42.34000015258789,6.714277929155415,42.02999877929688,0.0655582478922665
6289,2008-05-22,42.77000045776367,43.040000915527344,42.099998474121094,42.18999862670898,7823600.0,0.015914537005373708,-1.473683682176379,-0.9062483236277701,48.26840237898055,49.57695044065432,-0.42531201324635504,-0.38759548389340637,-0.45277906301075177,2.166267610892504,4.231088896003738,0.94000244140625,-0.16636121320858877,0.38450050354003906,-0.4500558740041569,1.219056881084235,-0.032777685232055376,0.8017786923121335,-1.073802280262484,80.85102929200843,32.3116377428278,0.41727818877209694,5,-0.43000030517578125,-0.13000106811523438,0.6424999237060547,1.0849990844726562,4.3899993896484375,3,0.05611404455213154,-1.1395385973394605,42.099998474121094,-19.80018310826276,42.45000076293945,-1.0465126594630874,42.34000015258789,0.05611404455213154
6290,2008-05-23,42.38000106811523,43.08000183105469,42.33000183105469,42.5099983215332,6486200.0,-0.009118526665286786,-5.5218602799708085,-0.2241324879640199,45.790561652709414,48.307497824448504,0.018350681555880044,0.013325850035414533,-0.21881605090915457,2.5173921431792436,4.1397902216582985,0.75,-0.136660703576176,-0.01199893951416442,-0.8441332449622294,0.8201353659339006,-0.4280660922381969,0.4040682132098681,-0.6229268205947278,47.36843614836517,0.6714459597537328,0.4160671527240322,5,-0.024999618530266332,0.11999893188477273,1.0324993133544993,1.4749984741211009,6.25999832153321,4,0.08282204419702044,-1.473683682176379,42.77000045776367,-1.1395385973394605,42.099998474121094,-19.80018310826276,42.45000076293945,0.08282204419702044
6291,2008-05-27,43.040000915527344,43.25,42.2599983215332,42.29999923706055,9409900.0,0.015573379678573751,-1.4146279057866848,-5.69244087094282,50.375947936624485,48.53284324799529,-0.7012879994609804,-0.5828330517463627,-0.9427129673232955,1.819405898731432,4.313694999015944,0.9900016784667969,-0.034214429473664154,0.5885007858276339,-0.2506039827047317,1.4276055543599995,0.16894840156145108,1.0080531700938167,-1.2232681193879174,83.3333837923591,38.33867560088615,0.41955238426618147,5,-0.6000003814697266,-0.5400009155273438,0.37999916076660156,0.8149986267089844,5.799999237060547,1,0.07713753773705134,-5.5218602799708085,42.38000106811523,-1.473683682176379,42.77000045776367,-1.1395385973394605,42.099998474121094,0.07713753773705134
6292,2008-05-28,42.81999969482422,42.88000106811523,42.47000122070313,42.5099983215332,7617100.0,-0.005111552416899645,-1.1025871766029283,0.4189198245243238,56.540060278536735,49.45241838340895,-0.4817862210370407,-0.3251595016318092,-0.745994425600017,2.014285883528757,4.335835926035621,0.5699996948242116,0.0375305233438894,0.3339996337890625,-0.5061864655684474,1.1741857331465724,-0.08609341588969244,0.7540926834678174,-0.9448015210382437,65.87294619150411,17.66324684659348,0.42009304967875455,5,-0.37999916076660156,-0.31999969482421875,0.20750045776367188,1.0349998474121094,8.020000457763672,2,0.09341429305249371,-1.4146279057866848,43.040000915527344,-5.5218602799708085,42.38000106811523,-1.473683682176379,42.77000045776367,0.09341429305249371
6293,2008-05-29,43.41999816894531,43.88000106811523,42.79999923706055,42.88000106811523,8830400.0,0.014012108323149253,-2.0857161541353797,1.7419184150618576,63.56584963756732,51.15263678093711,-0.9951829733963251,-0.84648152866896,-1.3024985814149943,1.4066108522273169,4.893210215845188,1.0800018310546804,-0.029750297432435957,0.8564981460571275,-0.0291601497111742,1.7421564418254292,0.4136689981729731,1.2993272939412819,-1.4875039250657238,74.15717815681842,19.96816384386848,0.442829147884152,5,-0.6649971008300852,-0.7049980163574219,-0.87249755859375,0.4350013732910156,6.850002288818359,3,0.06771079146449588,-1.1025871766029283,42.81999969482422,-1.4146279057866848,43.040000915527344,-5.5218602799708085,42.38000106811523,0.06771079146449588
6294,2008-05-30,44.02999877929688,44.15999984741211,43.22999954223633,43.290000915527344,8505600.0,0.014048840075443714,-1.162789872429517,1.3703737716962023,67.24735480415154,52.883135784568374,-1.446945997803681,-1.468780334304462,-1.8210449011547283,0.7829822543789575,5.365188527827577,0.9300003051757812,0.0163406665487571,1.4264987945556697,0.36024588840625427,2.4927517007050852,0.893372341480962,1.9596252476303775,-2.0413543867255513,93.15784401514672,34.441247661568674,0.5331264530747064,5,-1.0749988555908274,-1.174999237060554,-1.6924982070922923,-0.17499923706055398,6.350002288818345,4,0.053145587496317814,-2.0857161541353797,43.41999816894531,-1.1025871766029283,42.81999969482422,-1.4146279057866848,43.040000915527344,0.053145587496317814
6295,2008-06-02,44.22000122070313,44.36000061035156,43.52999877929688,43.91999816894531,8460000.0,0.004315295177695688,1.8620662439819806,0.4054106997412241,62.62423336495815,54.07017943600318,-1.4456533000390621,-1.6413360761882885,-1.9200129068993164,0.565309167601562,5.742095616865317,0.8300018310546804,0.0975108981445274,1.5520011901855568,0.2686239717405954,2.8353784086305183,0.9103125809630797,2.193689799408034,-2.1763296824138934,93.33336966374422,36.71617128466883,0.6416886092224805,6,-1.0450000762939524,-1.2650012969970774,-1.9250011444091868,-0.365001678466804,6.629997253417962,0,0.06648572016168375,-1.162789872429517,44.02999877929688,-2.0857161541353797,43.41999816894531,-1.1025871766029283,42.81999969482422,0.06648572016168375
6296,2008-06-03,44.150001525878906,44.5,43.63000106811523,44.47000122070313,7980000.0,-0.0015829871753023639,3.5789748428936066,-1.0666547988403423,67.74191695953635,55.42891208138037,-1.2202239475608039,-1.543352947757647,-1.7859622030472906,0.5858736229463943,6.374967404488825,0.8699989318847727,0.19899452287148733,1.41400146484375,-0.03058809888152325,2.8585910285690233,0.6917066829811134,2.1362962467063866,-2.0524033847861176,82.75868548835665,25.78531482987688,0.7222947818626377,6,-0.9050006866455078,-1.1100006103515625,-1.855001449584961,-0.2950019836425781,7.539997100830071,1,0.10169870234631095,1.8620662439819806,44.22000122070313,-1.162789872429517,44.02999877929688,-2.0857161541353797,43.41999816894531,0.10169870234631095
6297,2008-06-04,44.5,44.58000183105469,43.77999877929688,44.0,7161000.0,0.007927484983572208,1.4242382207425688,-1.5625014901175058,74.46803329981267,59.6247067014308,-1.3956129454761381,-1.8711480366483428,-2.0620087729604677,0.18941030290497451,7.030594219179684,0.8000030517578054,0.29968848678824145,1.688999938964841,0.04474454177719167,3.33325533615249,0.8668722403710163,2.5111276375586655,-2.3495537881597315,95.50552165909086,35.14608632735283,0.8221276985938242,6,-1.1599998474121094,-1.4199981689453125,-2.0199995040893555,-0.6450004577636719,6.520000457763672,2,0.09752809331658185,3.5789748428936066,44.150001525878906,1.8620662439819806,44.22000122070313,-1.162789872429517,44.02999877929688,0.09752809331658185
6298,2008-06-05,44.93000030517578,45.06000137329102,44.29999923706055,44.54999923706055,8024700.0,0.009662928206197297,1.374994784619664,0.7600021362304688,78.91563173363944,63.029954407504015,-1.5443679609096677,-2.198874438913947,-2.448931788304236,-0.285984127627664,8.331158754945294,0.7600021362304759,0.39912978341277494,1.9825002670288114,0.11385695841256194,3.851143575645061,1.0481786127206902,2.9168219213369326,-2.727762984002979,92.8961236044055,27.750225782788803,0.9343216543081236,6,-1.2700004577636719,-1.6099987030029297,-2.2799997329711914,-1.0750007629394531,6.060001373291016,3,0.13153794362942173,1.4242382207425688,44.5,3.5789748428936066,44.150001525878906,1.8620662439819806,44.22000122070313,0.13153794362942173
6299,2008-06-06,44.2400016784668,45.08000183105469,44.209999084472656,44.75,7834900.0,-0.015357191676437565,-2.052622420912443,-1.3420970737338753,69.55752929380893,65.67072858984841,-0.6972436579977455,-1.4061240105537252,-1.7065442700406663,0.34919737721338606,9.645557117141232,0.8700027465820312,0.46260453349895414,1.1815015792846708,-0.718640624152485,3.0816437827218266,0.23143047756609292,2.1315726810032487,-1.9234537952092623,45.80654846870945,-23.024587472092946,0.9500711017185774,6,-0.5700016021728516,-0.9099998474121094,-1.6750011444091797,-0.38500213623046875,8.419998168945312,4,0.13630195638604348,1.374994784619664,44.93000030517578,1.4242382207425688,44.5,3.5789748428936066,44.150001525878906,0.13630195638604348
6300,2008-06-09,44.29999923706055,44.59000015258789,43.77999877929688,44.18000030517578,7028400.0,0.001356183461063365,1.3142871156015294,-0.2352927976782629,68.1481345429216,67.64541599054809,-0.5098659086290809,-1.358568927437318,-1.7110860683930014,0.2429569849954163,10.528758775941839,0.8100013732910085,0.6744815082596389,1.1289991378784165,-0.7861036071210918,3.044101882877925,0.1714477653786659,2.086550510378167,-1.8176441169351847,46.20674595971182,-23.705921491815978,0.9575513724997531,6,-0.5249977111816406,-0.9699974060058594,-1.6174983978271484,-0.44499969482421875,8.130001068115234,0,0.13724609335812965,-2.052622420912443,44.2400016784668,1.374994784619664,44.93000030517578,1.4242382207425688,44.5,0.13724609335812965
6301,2008-06-10,43.81999969482422,44.25,43.68999862670898,44.060001373291016,7242900.0,-0.010835204300291945,-1.2399884034087523,-2.0000317894268367,61.871740235664916,68.23782487467344,0.10327220366529843,-0.8538254348855503,-1.1907034749033443,0.6716966572005205,11.20510886308188,0.6100006103515696,0.7795830741371859,0.6054996490478501,-1.3279021988002668,2.538901496895967,-0.36120127487620834,1.5722005729719086,-1.1817857720430993,9.352573268090731,-58.828065332013075,0.9667009239240569,6,0.12000083923339844,-0.48999786376953125,-1.0849990844726562,0.034999847412109375,9.369998931884759,1,0.1604290011012306,1.3142871156015294,44.29999923706055,-2.052622420912443,44.2400016784668,1.374994784619664,44.93000030517578,0.1604290011012306
6302,2008-06-11,42.95000076293945,43.63999938964844,42.900001525878906,43.36000061035156,9339400.0,-0.01985392373217032,-1.9019619576193219,1.708320750218549,56.75677806517735,67.48126136663011,1.11042401540346,0.054404330829001424,-0.3018487887800205,1.4859740738302065,11.496042448179145,0.9199981689453125,0.9201448020545868,-0.28699932098388814,-2.195706647167121,1.6217080051993449,-1.2413529840755047,0.6673543421077284,-0.16527956566191904,2.293542663358263,-67.01521961302174,0.954353663091617,6,1.0400009155273438,0.3800010681152344,-0.21500015258789062,0.904998779296875,9.61000061035157,2,0.2034923797093635,-1.2399884034087523,43.81999969482422,1.3142871156015294,44.29999923706055,-2.052622420912443,44.2400016784668,0.2034923797093635
6303,2008-06-12,43.22000122070313,43.65999984741211,42.95000076293945,43.36000061035156,7448900.0,0.006286390057451463,-1.0882316642170338,0.34146205305220684,53.820043302351614,65.98933786643012,0.9041517703577213,-0.1425719063934281,-0.5588163252238871,1.1607773885929973,12.035984359186282,0.7099990844726562,1.00006542838333,-0.06799888610839133,-1.9135014531649759,1.7775036809481932,-0.9907501696366836,0.8547523974199009,-0.31999969482422586,14.678883028799536,-50.97346802173098,0.9227512835282933,6,0.7700004577636648,0.1100006103515554,-0.4850006103515696,0.634998321533196,9.939998626708977,3,0.18047198095228656,-1.9019619576193219,42.95000076293945,-1.2399884034087523,43.81999969482422,1.3142871156015294,44.29999923706055,0.18047198095228656
6304,2008-06-13,43.97000122070313,44.209999084472656,43.34000015258789,43.52999877929688,5768800.0,0.017353076788918287,-1.1219494040695954,-3.1428882833789062,62.72000898438054,65.9999796019215,0.16175653583729854,-0.7814187022689012,-1.2584302227714588,0.3921146542274059,12.985527323771501,0.9899978637695241,1.0879509869925315,0.5860010147094812,-1.1866620238196433,2.3586640532386056,-0.3003305045550775,1.4723325339740398,-1.0699996948242259,63.31364285827189,-4.459351774829855,0.8863315192645616,6,0.02000045776366477,-0.6399993896484446,-1.2350006103515696,-0.11500167846680398,10.629997253417962,4,0.159654315735118,-1.0882316642170338,43.22000122070313,-1.9019619576193219,42.95000076293945,-1.2399884034087523,43.81999969482422,0.159654315735118
6305,2008-06-16,43.9900016784668,44.540000915527344,43.43999862670898,43.43999862670898,5844100.0,0.00045486598154220736,-2.9999861284504705,1.2500000000000162,58.46703480896242,64.9694371407466,0.11812136742481982,-0.6820192735937098,-1.2254837723747443,0.3637569670525238,14.009065629803368,1.1000022888183665,1.0909800111121157,0.5080013275146484,-1.163299774948534,2.179302429977831,-0.3276492237169464,1.3436518787462433,-1.0400009155273438,66.46344867369439,0.6315268065326762,0.8356505512315916,6,0.0,-0.6599998474121094,-1.2300004959106445,-0.13500213623046875,9.929996490478516,0,0.19709019863914423,-1.1219494040695954,43.97000122070313,-1.0882316642170338,43.22000122070313,-1.9019619576193219,42.95000076293945,0.19709019863914423
6306,2008-06-17,44.38999938964844,44.72000122070313,43.7599983215332,43.86000061035156,7447200.0,0.009092923298919642,-1.6301328344638217,0.9636287973366501,63.557871462341815,63.757196936583185,-0.27295682450634473,-0.9703099105401449,-1.5655054931149053,-0.06423182730186028,15.06139816347089,0.960002899169929,1.0235026356863273,0.8054990768432617,-0.8217749103293741,2.4327730640158975,-0.008137916743052642,1.619136070429576,-1.312198562622072,81.86802822038022,15.378646277802005,0.8136369935863175,6,-0.3999977111816406,-1.0349979400634766,-1.6474981307983398,-0.5349998474121094,9.450000762939453,1,0.18112189741102447,-2.9999861284504705,43.9900016784668,-1.1219494040695954,43.97000122070313,-1.0882316642170338,43.22000122070313,0.18112189741102447
6307,2008-06-18,44.22000122070313,44.72000122070313,43.91999816894531,44.61999893188477,7416400.0,-0.003829650175326438,1.6666666666666903,-0.7547144008752231,57.462724807663626,61.37354061147476,-0.16411140909514899,-0.6966250550668249,-1.336270152305147,0.04424890867827003,15.847331307479774,0.8000030517578196,0.9797533664866194,0.5470008850097727,-1.0115561455784388,2.105557915597984,-0.23227763028433657,1.326279400303882,-1.0220683334350653,71.75141973512656,5.974526504466979,0.779278515294107,6,-0.22999954223633523,-0.8649997711181712,-1.4774999618530344,-0.365001678466804,9.69999694824218,2,0.20284932515574483,-1.6301328344638217,44.38999938964844,-2.9999861284504705,43.9900016784668,-1.1219494040695954,43.97000122070313,0.20284932515574483
6308,2008-06-19,44.86000061035156,45.16999816894531,44.25,44.40999984741211,8685400.0,0.014473074897808802,-1.3896042130086053,-1.1250083446980172,57.69947216965303,60.05597870879077,-0.9108724380306228,-1.1797358075808546,-1.911597922023816,-0.649700103684772,17.350377418794938,0.9499969482421804,0.9318660136318542,1.0490001678466783,-0.40860993737492635,2.506610273068283,0.32019511523587596,1.7778052204574806,-1.549143586456296,83.06022433779493,19.889806788215772,0.7288050526108019,6,-0.8250007629394531,-1.460000991821289,-2.109999656677246,-1.0050010681152344,15.619998931884766,3,0.1716451328171107,1.6666666666666903,44.22000122070313,-1.6301328344638217,44.38999938964844,-2.9999861284504705,43.9900016784668,0.1716451328171107
6309,2008-06-20,45.16999816894531,45.22000122070313,44.290000915527344,44.7599983215332,13889200.0,0.006910333356576315,2.6470174651257725,0.9111092273131861,58.62068249319787,58.99737292548813,-1.2014188782158541,-1.3710046804486353,-2.229036885016228,-1.0146277626136495,18.800473542907277,0.9300003051757884,0.8225989200674491,1.2389978408813462,-0.2525343061028593,2.730529987865552,0.493231767389247,1.9847639143734455,-1.7104098534460448,97.19084388267,36.27287752302324,0.7457660734921024,6,-1.1099967956542969,-1.7449970245361328,-2.4124975204467773,-1.3149986267089844,17.11000061035157,4,0.1768873589186899,-1.3896042130086053,44.86000061035156,1.6666666666666903,44.22000122070313,-1.6301328344638217,44.38999938964844,0.1768873589186899
6310,2008-06-23,45.88999938964844,46.11000061035156,44.97000122070313,45.06000137329102,12392400.0,0.015939810712636504,-1.2574282854607093,2.024386159156655,64.12338587221734,59.24755577399395,-1.868670552551464,-1.9126240676225308,-2.916995635847158,-1.7744336063345258,20.567877402681322,1.1399993896484304,0.6562828011960917,1.783499145507811,0.23544448176919985,3.3315538092464223,1.0094718136385055,2.5575264773771167,-2.254369783628782,90.63825504554094,31.14115384375539,0.7740273318693058,6,-1.3849983215332031,-2.019998550415039,-3.1374988555908203,-2.0349998474121094,16.40999984741211,0,0.18980168229066052,2.6470174651257725,45.16999816894531,-1.3896042130086053,44.86000061035156,1.6666666666666903,44.22000122070313,0.18980168229066052
6311,2008-06-24,46.36000061035156,46.68000030517578,45.68000030517578,45.709999084472656,9384200.0,0.010241909499984603,-1.8169050407797036,0.7831362401702437,64.8089429264601,60.142240758580925,-2.1685260715480013,-2.2357756583454744,-3.346898088553715,-2.2708932095892536,22.37566549216929,1.0,0.5913685790565779,2.0875003814697237,0.323953054241116,3.8510477086983315,1.2057267178554198,2.9692740450840276,-2.4274464838120764,88.4058171324003,32.08119467187061,0.8817736636143048,6,-1.5450000762939453,-2.145000457763672,-3.817500114440918,-2.5050010681152344,16.270000457763665,1,0.16307155865105205,-1.2574282854607093,45.88999938964844,2.6470174651257725,45.16999816894531,-1.3896042130086053,44.86000061035156,0.16307155865105205
6312,2008-06-25,46.81999969482422,47.25,46.20000076293945,46.31000137329102,9391100.0,0.009922326971884221,-1.8767120424320016,0.7846109604798182,64.97624727499601,61.381818977763636,-2.2594396316144696,-2.509397896383142,-3.7738439684786727,-2.7672391269287573,24.416542177013557,1.0499992370605469,0.5515412869924532,2.3474994659423842,0.381848813757216,4.3131501181275524,1.3646741398497966,3.330324792034972,-2.502803103275653,85.66665649414062,32.564896501636895,0.9828253260925855,6,-1.5249996185302734,-2.1999988555908203,-4.342499732971191,-2.9650001525878906,15.959999084472663,2,0.14993593557284246,-1.8169050407797036,46.36000061035156,-1.2574282854607093,45.88999938964844,2.6470174651257725,45.16999816894531,0.14993593557284246
6313,2008-06-26,46.36000061035156,46.88999938964844,46.25,46.4900016784668,10497200.0,-0.009824841680285301,-2.65711545378252,-0.25490489404830824,67.43422930758747,61.90562123589775,-1.4608108139340459,-1.9160866680849438,-3.2870672949933777,-2.3437566561416787,25.43900571079828,0.6399993896484375,0.5800257724018536,1.7405002593994112,-0.33063892353577273,3.811639442334595,0.7049306679318192,2.776069850867003,-1.5735554734507673,69.93244375252917,15.250750098169036,1.0355695914675926,6,-1.0150012969970703,-1.739999771118164,-3.882500648498535,-2.5050010681152344,17.30999755859375,3,0.16307155865105205,-1.8767120424320016,46.81999969482422,-1.8169050407797036,46.36000061035156,-1.2574282854607093,45.88999938964844,0.16307155865105205
6314,2008-06-27,46.36999893188477,47.16999816894531,46.13000106811523,46.290000915527344,25531800.0,0.00021566698450348198,-4.200015258876225,-0.6153643005957294,67.16420176551796,62.87197311995947,-1.2232002671778943,-1.835917983106043,-3.244474211161908,-2.3766927731491947,26.308931423518832,1.0399971008300852,0.7217180783594301,1.6334985733032283,-0.5582868723927419,3.8252840189991986,0.5376058504552432,2.7293912961512135,-1.189385016888103,61.4034412603233,5.41633946094133,1.0958927228479842,6,-0.8649997711181712,-1.6949996948242259,-3.8924989700317454,-2.5149993896484446,17.319999694824205,4,0.30429158799590317,-2.65711545378252,46.36000061035156,-1.8767120424320016,46.81999969482422,-1.8169050407797036,46.36000061035156,0.30429158799590317
6315,2008-06-30,47.15999984741211,47.40999984741211,46.47000122070313,46.59000015258789,10093000.0,0.01703689742774861,-1.320991259136486,7.125172857755316,76.3407262734877,64.2922903211979,-1.6944368968136558,-2.52376293335044,-3.9858041618245466,-3.188783267696799,27.08914215657411,1.0400009155273366,0.9100763180818987,2.2764995574951143,-0.15110637413089023,4.704105489121119,1.062696591682112,3.4903025233081166,-1.64828415881491,85.54912912422907,22.685575960642254,1.2138029658130027,6,-1.4950008392333984,-2.325000762939453,-4.670000076293945,-3.3050003051757812,16.330001831054688,0,0.3206106654114944,-4.200015258876225,46.36999893188477,-2.65711545378252,46.36000061035156,-1.8767120424320016,46.81999969482422,0.3206106654114944
6316,2008-07-01,48.63999938964844,48.66999816894531,46.849998474121094,46.86000061035156,14781000.0,0.03138251796066416,-1.0222184546263722,3.1228065478978997,90.93528236197514,68.01146338278805,-2.8029332931660846,-3.847393755612188,-5.384102111157176,-4.685683963511302,28.01652786137251,1.8199996948242188,1.0307003786968991,3.53199920654297,0.6099128514979242,6.454085561588016,2.0709560290204436,4.993042384065497,-2.7865925524645547,98.81894434891004,27.124908974759464,1.4610431775225248,7,-2.1800003051757812,-3.1750011444091797,-6.212498664855957,-4.784999847412109,13.400001525878906,1,0.2808388161764499,-1.320991259136486,47.15999984741211,-4.200015258876225,46.36999893188477,-2.65711545378252,46.36000061035156,0.2808388161764499
6317,2008-07-02,48.84000015258789,49.2599983215332,48.27999877929688,48.5,14299000.0,0.004111857842292954,-1.5128109823791192,0.1910114526720044,90.84305444432069,71.69408363552893,-2.5464557828516377,-3.905835783262688,-5.481951336367587,-4.898880083152434,29.00661516086278,0.979999542236321,1.2184443263488447,3.5149999618530288,0.16915648709672837,6.860843436609329,1.842078224474875,5.1879216992311825,-2.4232750490517247,86.58151637396256,7.358382851649864,1.6729217373781513,7,-2.065000534057617,-2.9750003814697266,-6.369999885559082,-4.9850006103515625,14.959999084472656,2,0.28235055021384237,-1.0222184546263722,48.63999938964844,-1.320991259136486,47.15999984741211,-4.200015258876225,46.36999893188477,0.28235055021384237
6318,2008-07-03,50.84000015258789,51.0,49.15999984741211,49.31999969482422,11581300.0,0.040950040822103295,1.0,4.470587575312188,92.25095003868667,75.43078002947212,-4.033111451385899,-5.734376052197604,-7.37347385884766,-6.897705407646967,29.81165848877122,2.1599998474121094,1.4146379685511832,5.2194999694824205,1.0725297270985976,9.366470211866243,3.1460148482905055,7.292985090674335,-3.990001678466797,96.71458146808696,14.839582670677643,2.073485121191913,7,-2.854999542236328,-3.940000534057617,-8.369999885559082,-7.784999847412109,13.170001983642578,3,0.23485441760175152,-1.5128109823791192,48.84000015258789,-1.0222184546263722,48.63999938964844,-1.320991259136486,47.15999984741211,0.23485441760175152
6319,2008-07-07,50.27000045776367,51.27000045776367,49.91999816894531,50.599998474121094,13700100.0,-0.011211638338187613,-1.6213570658755818,-0.21710389274680708,86.17513870040017,77.88097478815911,-2.976621072184848,-4.942885530372848,-6.690034658507294,-6.332388373557194,30.848540182050822,1.3500022888183594,1.6907453206288139,4.3480003356933565,-0.23070329207823193,8.926703963464945,2.0586485218075623,6.637352149579151,-2.5900016784667983,79.16666335529695,-4.465384264500912,2.289351813885794,7,-1.7950000762939453,-3.184999465942383,-7.534999847412109,-8.319999694824219,13.279998779296875,0,0.2665605249484766,1.0,50.84000015258789,-1.5128109823791192,48.84000015258789,-1.0222184546263722,48.63999938964844,0.2665605249484766
6320,2008-07-08,50.38000106811523,50.70000076293945,49.7400016784668,50.0099983215332,16239700.0,0.002188195928981118,-1.109897296164326,-1.1212271839272907,85.69728747146368,80.20190195982616,-2.6627525952770696,-4.8212192422467055,-6.678142932420606,-6.454782460401731,32.58422252027816,0.9599990844726562,1.954297307961042,4.154000854492182,-0.7659064462559328,9.073908155240296,1.694047204118121,6.613954504866243,-1.9820019531249926,79.86427623919333,-3.826047679324134,2.4599536503740578,7,-1.6800003051757741,-3.295000076293938,-7.475001335144036,-8.430000305175774,13.11000061035157,1,0.26419208567697816,-1.6213570658755818,50.27000045776367,1.0,50.84000015258789,-1.5128109823791192,48.84000015258789,0.26419208567697816
6321,2008-07-09,50.849998474121094,51.77999877929688,50.5099983215332,50.5099983215332,11801000.0,0.009329047162393245,-6.47058757531223,0.9189125100521858,88.1473027133093,82.7764636751943,-2.7143025393843345,-4.993565462360735,-7.005378217510753,-6.929935664186388,34.675662143181974,1.3999977111816548,2.2326896326541643,4.272498321533206,-0.9205647549496803,9.465561398016092,1.6759667832917629,6.869029859774649,-1.8775990905761688,73.42856270926319,-11.285665088279899,2.596531538241442,7,-1.894998550415039,-3.509998321533203,-7.784997940063477,-8.89999771118164,13.360000610351562,2,0.24857430842949846,-1.109897296164326,50.38000106811523,-1.6213570658755818,50.27000045776367,1.0,50.84000015258789,0.24857430842949846
6322,2008-07-10,51.68999862670898,51.84000015258789,50.9900016784668,51.34000015258789,11752800.0,0.016519177537741347,1.6153737807669284,1.0294068148413889,88.4139562206415,85.10754444331141,-3.1188231026340603,-5.423268125583768,-7.698938629880509,-7.768183650933118,38.09482737182444,0.9900016784667969,2.4620508578301497,4.6754985809326115,-0.7000220596168347,10.051019221482058,1.987738260657892,7.363258901207331,-2.1560793640136637,94.40292877619375,9.087893096850792,2.687760320274722,7,-2.7049980163574148,-4.319997787475579,-8.547497749328606,-9.739997863769524,13.369998931884773,3,0.20023220282057363,-6.47058757531223,50.849998474121094,-1.109897296164326,50.38000106811523,-1.6213570658755818,50.27000045776367,0.20023220282057363
6323,2008-07-11,51.02000045776367,51.95000076293945,50.90999984741211,51.43999862670898,12890300.0,-0.01296185310012965,-2.250005960470162,-1.200000000000004,81.62164703437068,86.71392725096172,-1.9202204888425243,-4.362625901400165,-6.8788849594087225,-7.103824326690194,41.684625314049114,1.0400009155273438,2.6627344140583062,3.6155004501342773,-1.7326102454422028,8.963611145710757,0.9414451023460373,6.289555797922517,-1.0248650170898443,57.918520794423976,-24.824637987046934,2.6740553477882387,7,-1.8099994659423828,-3.594999313354492,-7.809999465942383,-8.69999885559082,13.479999542236328,4,0.25048997774660253,1.6153737807669284,51.68999862670898,-6.47058757531223,50.849998474121094,-1.109897296164326,50.38000106811523,0.25048997774660253
6324,2008-07-14,50.9900016784668,51.88000106811523,50.7400016784668,51.56999969482422,10425600.0,-0.0005879807727894315,-1.1111138583261086,1.3809536784741379,79.78975476737241,87.09715263917113,-1.3029778492474406,-3.984002577403203,-6.7399290400122,-7.08751994896344,44.70801129141211,1.1399993896484304,2.853503154155973,3.234501647949216,-2.0859037194817063,8.554907015380138,0.5742989642337548,5.894704331664677,-0.6038931733398414,56.56110940418202,-24.14307364448578,2.660202683715461,7,-1.5900020599365234,-3.565000534057617,-7.500000953674316,-8.170000076293945,12.94999694824218,0,0.25534418570654904,-2.250005960470162,51.02000045776367,1.6153737807669284,51.68999862670898,-6.47058757531223,50.849998474121094,0.25534418570654904
6325,2008-07-15,52.65999984741211,52.9000015258789,51.15999984741211,51.31999969482422,16566200.0,0.03275148291769048,-1.0963877571186538,-2.3103529922456145,82.27461703490651,86.13485649171906,-2.3588092077374654,-5.239810370632014,-8.269646732296032,-8.75190068030895,47.64037108907363,1.9099998474121023,3.13738745669707,4.4709999084472685,-0.9690772050277872,9.911077021922324,1.7509613517097407,7.191038465184796,-1.961112890722653,89.95810223055771,9.80561084099763,2.7200385567375287,7,-2.0699996948242188,-4.759998321533203,-9.159998893737793,-9.829998016357422,10.90999984741211,1,0.20679831791119163,-1.1111138583261086,50.9900016784668,-2.250005960470162,51.02000045776367,1.6153737807669284,51.68999862670898,0.20679831791119163
6326,2008-07-16,52.43000030517578,53.2400016784668,52.06999969482422,52.20000076293945,11756400.0,-0.00436763279344432,-3.7755019423749134,0.1716414298850182,79.43339884638328,84.86711698083712,-1.7150129408032342,-4.613106829507785,-7.8946337593531055,-8.512614269223114,50.57188273443893,1.1700019836425781,3.458940445483897,3.8390003204345717,-1.607296025157531,9.285296666026674,1.1158521476385204,6.562148493230623,-1.6899986267089844,67.59994506835938,-11.365321983957415,2.7231481727960523,7,-1.2299995422363281,-4.35999870300293,-8.877498626708984,-9.289999008178711,11.380001068115241,2,0.21094795553909607,-1.0963877571186538,52.65999984741211,-1.1111138583261086,50.9900016784668,-2.250005960470162,51.02000045776367,0.21094795553909607
6327,2008-07-17,53.18999862670898,53.38999938964844,52.4900016784668,52.63999938964844,10201800.0,0.014495485735447788,-1.1176549786600005,2.3913057900585164,84.74061391461672,84.0326351892738,-2.0037935304682364,-4.91883040190455,-8.504567474396275,-9.26392156933455,53.675733588400746,0.9599990844726562,3.701547122280907,4.150498771667472,-1.2574349535854523,9.558432496920396,1.4465319090410134,6.8544656342939305,-2.029998779296868,92.45279487995182,11.834979839723147,2.703966862626461,7,-1.62499809265136,-5.044998168945305,-9.554997444152825,-10.049997329711907,10.820003509521491,3,0.20718181504577182,-3.7755019423749134,52.43000030517578,-1.0963877571186538,52.65999984741211,-1.1111138583261086,50.9900016784668,0.20718181504577182
6328,2008-07-18,52.56000137329102,53.20000076293945,52.29999923706055,53.16999816894531,12499900.0,-0.011844280309900368,1.6865637650381184,-1.109086621491342,79.6172668341486,83.3039827596903,-1.2339155267456832,-3.881391720941714,-7.70294191822633,-8.645893309083768,56.35439473247287,0.9000015258789062,3.7014468761722057,3.1355014801025476,-2.1136290846095918,8.384632044814687,0.5109361977464815,5.760066762458614,-0.9540016174316506,68.67929308560359,-13.775441990410826,2.6245652823560697,7,-0.9950008392334055,-4.390001296997077,-8.89999961853028,-9.420000076293952,11.399997711181634,4,0.23782336108641622,-1.1176549786600005,53.18999862670898,-3.7755019423749134,52.43000030517578,-1.0963877571186538,52.65999984741211,0.23782336108641622
6329,2008-07-21,53.15999984741211,54.31000137329102,53.08000183105469,53.4900016784668,9862900.0,0.011415495784708796,-4.02042818217208,0.5409894501178873,79.23980347963311,82.5864845383758,-1.5431332005418454,-4.060280373494109,-8.114998615459228,-9.235013385165516,59.23686824971789,1.75,3.7256375279637126,3.3359998703002915,-1.7638388093144215,8.435838549915005,0.7860805304929315,5.885919210107652,-1.1972001647949213,63.49203273614161,-17.804121788516525,2.5499193398073574,7,-0.75,-4.334999084472656,-9.499998092651367,-10.019998550415039,10.770000457763672,0,0.21331828790702922,1.6865637650381184,52.56000137329102,-1.1176549786600005,53.18999862670898,-3.7755019423749134,52.43000030517578,0.21331828790702922
6330,2008-07-22,54.599998474121094,54.65999984741211,53.40999984741211,53.709999084472656,12308800.0,0.027088010361969284,1.4752422894178256,-2.6969528829703613,79.15854829293941,81.58773404722356,-2.594402913350173,-5.074460635676196,-9.347414701399487,-10.638564808164332,61.483622914670654,1.5,3.571104737586211,4.340498542785646,-0.831903545415777,9.512900630987069,1.7542974986849345,6.9266995868863575,-2.299999237060547,97.68334479706253,17.83520546003355,2.5862010441007106,7,-1.8999977111816406,-5.549999237060547,-10.939996719360352,-11.459997177124023,9.110000610351562,1,0.1710622786375129,-4.02042818217208,53.15999984741211,1.6865637650381184,52.56000137329102,-1.1176549786600005,53.18999862670898,0.1710622786375129
6331,2008-07-23,53.91999816894531,54.63999938964844,53.45000076293945,54.56999969482422,9478500.0,-0.012454218391564242,2.0126512598143838,-0.7303392939804894,73.73834064722318,79.95711009462153,-1.6015463963732373,-4.004349488346634,-8.492467794281673,-9.925541803982213,63.41357474370635,1.1899986267089844,3.488339541981226,3.282498359680176,-1.7940888737513134,8.359085593111665,0.7442047429644347,5.820791976395917,-1.1479988098144531,68.64400478453432,-9.924760361016865,2.5382936167157437,7,-1.2199974060058594,-4.709999084472656,-10.25999641418457,-10.779996871948242,10.160003662109375,2,0.17896887710646703,1.4752422894178256,54.599998474121094,-4.02042818217208,53.15999984741211,1.6865637650381184,52.56000137329102,0.17896887710646703
6332,2008-07-24,53.84000015258789,54.5,52.91999816894531,53.04999923706055,8910800.0,-0.0014836427869816537,-2.009518550273931,-1.2153831707689238,67.08431452629026,78.34185092705705,-1.3236993169002247,-3.55366320383699,-8.220338650881033,-9.81249131462171,64.7447660556899,1.5800018310546875,3.4261726921017868,2.8515003204345675,-2.082472909548777,7.785473550417912,0.38451370544289887,5.318486935426236,0.8199996948242188,65.25425920537937,-10.563991162538045,2.466986614991672,7,-1.1399993896484375,-4.55000114440918,-10.167498588562012,-10.69999885559082,9.009998321533203,3,0.18517832824010338,2.0126512598143838,53.91999816894531,1.4752422894178256,54.599998474121094,-4.02042818217208,53.15999984741211,0.18517832824010338
6333,2008-07-25,53.91999816894531,54.2400016784668,53.38000106811523,53.849998474121094,9816900.0,0.0014858472535419498,1.4225140229094781,0.08860710595188659,72.01450968608528,77.47793480691402,-1.0606062590614727,-3.202435848756963,-8.09364327688997,-9.860711864568216,66.14789660030043,0.8600006103515696,3.3025174199425535,2.5534984588623075,-2.0336101479436977,7.140607065668313,0.2599441554593014,4.847052762265314,0.720001220703125,57.47120892901382,-17.183088843736577,2.293554303403003,7,-1.0099983215332031,-4.464998245239258,-10.247496604919434,-10.779996871948242,8.59000015258789,4,0.18712916005060976,-2.009518550273931,53.84000015258789,2.0126512598143838,53.91999816894531,1.4752422894178256,54.599998474121094,0.18712916005060976
6334,2008-07-28,60.47999954223633,62.5,59.52999877929688,62.06999969482422,62533100.0,0.12166175066877472,1.4244900374151561,-22.714386920980928,84.26055085949848,77.69859412075758,-6.853616125807612,-9.118670241847617,-14.36162616342186,-16.344239894115212,67.99121584836392,8.580001831054688,3.278507795165204,8.40799980163574,2.824496113591337,13.991503489680142,5.616247957613538,11.19975164565794,-7.560001373291016,78.91440426226636,4.715929386288693,2.791751844022201,7,-3.1949996948242188,-7.084999084472656,-16.762499809265137,-17.280000686645508,2.6199989318847656,0,0.057539675406347524,1.4225140229094781,53.91999816894531,-2.009518550273931,53.84000015258789,2.0126512598143838,53.91999816894531,0.057539675406347524
6335,2008-07-29,62.27999877929688,64.0,61.75,63.09000015258789,32980400.0,0.029761892372428322,-1.4064184868086878,0.509434777080145,85.56319656273376,78.37968275590764,-7.985247000446407,-10.253541750451795,-15.842025203538874,-18.040395713780676,69.82569969825417,3.520000457763672,3.4429054320455066,9.451999092102056,2.6972195467998716,16.20677863740424,6.074609319450964,12.829388864753149,-9.168400573730473,84.47652584422548,9.76010960085506,3.377389772651093,7,-4.129999160766609,-7.79499816894532,-18.537497520446784,-19.039999008178718,-1.3999977111816548,1,0.02649328128162054,1.4244900374151561,60.47999954223633,1.4225140229094781,53.91999816894531,-2.009518550273931,53.84000015258789,0.02649328128162054
6336,2008-07-30,62.29999923706055,63.06999969482422,61.15999984741211,61.959999084472656,15344700.0,0.0003211377353191658,1.0319135768650918,-0.4197525631425554,84.78692205402527,78.38482810473081,-7.216885858726016,-9.694752774517347,-15.545597393384497,-17.954424162729033,70.88454120854122,1.9099998474121094,3.704116592056387,8.788999557495117,1.1170668285134155,16.46093228647682,4.953033193004266,12.624965921985968,-8.752864959716796,84.65703536099838,11.917325765866877,3.8359663644908495,7,-4.149999618530273,-7.459999084472656,-18.11249828338623,-18.469999313354492,-1.8899993896484375,2,0.02263242158393708,-1.4064184868086878,62.27999877929688,1.4244900374151561,60.47999954223633,1.4225140229094781,53.91999816894531,0.02263242158393708
6337,2008-07-31,62.63000106811523,63.47000122070313,61.84000015258789,61.93000030517578,12343800.0,0.005296979696564286,-2.704543385626428,2.058824849375603,88.93363393819322,79.41998000518021,-6.779991411219207,-9.421728346459332,-15.552358431994271,-18.183442766017222,71.75906683325005,1.6300010681152415,3.8187728967666033,8.429501342773428,0.0766529219438965,16.78234976360296,4.253077132358662,12.605925553188193,-8.664752161865223,87.09982043621888,11.969574027179647,4.1764242104147655,7,-4.170001983642571,-7.56500053405761,-18.115000724792473,-18.515001296997063,-2.850002288818345,3,0.023151855950991784,1.0319135768650918,62.29999923706055,-1.4064184868086878,62.27999877929688,1.4244900374151561,60.47999954223633,0.023151855950991784
6338,2008-08-01,62.77999877929688,63.349998474121094,62.15999984741211,62.31000137329102,8617800.0,0.0023949817758828207,-2.0909036863824726,0.6714241339284323,89.22158029106959,80.52906631756204,-5.953947729368494,-9.09779544964379,-15.359424493137169,-18.22960176753535,72.08449369220304,1.1899986267089844,4.0399320593781525,7.982499122619636,-1.039048565810944,17.004046811050216,3.4717252784043424,12.49327296683493,-8.41335982929688,72.70691526766036,-4.575067342007856,4.51077384421529,8,-4.319999694824226,-7.714998245239265,-17.82249832153321,-18.37999916076661,-2.270000457763679,4,0.001114999939237027,-2.704543385626428,62.63000106811523,1.0319135768650918,62.29999923706055,-1.4064184868086878,62.27999877929688,0.001114999939237027
6339,2008-08-04,63.66999816894531,63.9900016784668,62.81000137329102,63.16999816894531,10281000.0,0.014176479881390591,1.0701632278832451,1.0638356586882238,88.631604082827,81.581628071994,-5.806988721624876,-9.41514733116275,-15.910679325424283,-19.01544084228035,72.37852214636065,1.2100028991699148,4.196713023237322,8.202498626708987,-1.3764202961464491,17.781417549564424,3.413039165281269,12.991958088136705,-8.918024776945309,88.38021784069342,12.176985849067279,4.789459461427718,8,-5.209999084472656,-8.604997634887695,-18.687498092651367,-19.26999855041504,-1.5699996948242188,0,-0.018218939544086488,-2.0909036863824726,62.77999877929688,-2.704543385626428,62.63000106811523,1.0319135768650918,62.29999923706055,-0.018218939544086488
6340,2008-08-05,63.68999862670898,63.9900016784668,62.81000137329102,63.790000915527344,10283000.0,0.00031412687826049,3.719965210226334,-0.20000457763673296,90.09973919297364,83.39956124374406,-4.919289133121346,-8.840105907071468,-15.572145870247255,-18.965075261139653,72.98651943826911,1.1800003051757741,4.493246169850337,7.556999206542962,-2.3765544104188265,17.49055282350475,2.5902223980620676,12.523776015023856,-8.56810417038897,89.3991923091437,11.607545686213214,4.966776808480895,8,-5.229999542236321,-8.454998016357415,-18.599999427795403,-19.289999008178704,-0.29999923706053977,1,-0.009263623258118026,1.0701632278832451,63.66999816894531,-2.0909036863824726,62.77999877929688,-2.704543385626428,62.63000106811523,-0.009263623258118026
6341,2008-08-06,63.4900016784668,63.709999084472656,62.65999984741211,62.88000106811523,11568900.0,-0.0031401625459968052,1.0000072661217074,-6.099866488651173,88.20479282609902,85.74628105483391,-3.597324553432756,-8.057721749105383,-15.029823821479226,-18.651730212549687,73.25290853358435,1.0499992370605469,4.811468729200932,6.725002098083493,-3.39985490802772,16.849859104194707,1.6625735950278866,11.7874306011391,-8.012983000399593,76.74420255140967,0.7737524189215179,5.062428503055606,8,-4.80000114440918,-8.06500244140625,-18.240002632141113,-19.01000213623047,-0.6200027465820241,2,-0.0411088445637382,3.719965210226334,63.68999862670898,1.0701632278832451,63.66999816894531,-2.0909036863824726,62.77999877929688,-0.0411088445637382
6342,2008-08-07,62.040000915527344,64.23000335693361,61.72000122070313,63.33000183105469,11157900.0,-0.022838253655791507,-1.6010380718586337,-2.1147534832528456,83.1468709994006,86.98321008964673,-0.9631124026626594,-6.10560535270352,-13.240196709565673,-17.073627679278346,73.17292026834951,2.510002136230476,5.042799142168207,4.757501220703126,-5.333133746115266,14.848136187521511,-0.2878162627060661,9.802818704112319,-6.222062984582827,12.748980975163136,-61.494039279500356,5.0453174834091925,8,-0.15999984741209516,-5.784999847412095,-16.077502250671387,-16.930002212524414,0.14999771118163352,3,-0.026273388846892787,1.0000072661217074,63.4900016784668,3.719965210226334,63.68999862670898,1.0701632278832451,63.66999816894531,-0.026273388846892787
6343,2008-08-08,63.79999923706055,63.79999923706055,62.18000030517578,62.38000106811523,7995000.0,0.028368766853011262,1.281691578641966,-1.1007729931453838,84.41140126294681,86.99997124558543,-1.3122450547276188,-7.2297395086698515,-14.652457691733836,-18.664130799660647,73.05777348167453,1.7599983215332031,5.479413915537592,5.878499603271486,-4.1608107820238445,15.917809988566816,0.8588444106238171,10.898154795919154,-7.477337380556683,82.86837633856193,6.965301111950012,5.019655192647667,8,-1.1049976348876882,-7.104997634887688,-17.479999542236328,-18.395000457763672,2.0900001525878906,4,-0.06300941231717916,-1.6010380718586337,62.040000915527344,1.0000072661217074,63.4900016784668,3.719965210226334,63.68999862670898,-0.06300941231717916
6344,2008-08-11,64.01000213623047,64.18000030517578,62.93999862670898,63.02000045776367,7245700.0,0.003291581531053245,-1.15651464339379,0.6971851796133683,83.06397219747005,86.722279649445,-1.0827179181589344,-6.7609404391301595,-14.52477856040477,-18.68189736200103,73.26037301321315,1.240001678466804,6.1310292903112185,5.437502479553224,-4.395738727591876,15.270743686698324,0.5208818759806775,10.35412308312577,-7.2128997897008205,91.23501858713406,17.33984562679707,4.91662060357255,8,-1.31500053405761,-7.024999618530266,-16.56750202178955,-17.735002517700195,-2.2800025939941406,0,-0.054679014183569574,1.281691578641966,63.79999923706055,-1.6010380718586337,62.040000915527344,1.0000072661217074,63.4900016784668,-0.054679014183569574
6345,2008-08-12,63.54999923706055,64.04000091552734,63.11999893188477,63.790000915527344,7037900.0,-0.007186422181191476,1.4864862078386505,-0.24242552683191856,84.36831628064525,86.67576789684722,-0.47340379281598644,-5.737415106989346,-13.731601916370536,-18.032616790235544,73.16903813084194,0.920001983642571,6.810280771121342,4.432999610900879,-5.226228306079648,14.092227527881406,-0.3966143475893844,9.262613569391142,-6.306922829906661,72.90822545297543,-1.5829762177062179,4.8296139584902615,8,-0.5749969482421733,-6.5649967193603445,-15.769998550415039,-17.139999389648438,-3.55999755859375,1,-0.02281669205896475,-1.15651464339379,64.01000213623047,1.281691578641966,63.79999923706055,-1.6010380718586337,62.040000915527344,-0.02281669205896475
6346,2008-08-13,63.4900016784668,64.08000183105469,63.04999923706055,63.11999893188477,7366200.0,-0.000944100067884257,-3.039208939817793,-1.5416673289358362,84.48893137743043,86.18191205676249,-0.25351213337398804,-5.0660866114381236,-13.330001824271804,-17.795660259940476,72.95328898898013,1.0300025939941406,6.64683043629163,3.8200019836425767,-5.487258954204961,13.127262921490122,-0.8336284852811957,8.47363245256635,-5.827709654326128,70.51788650753316,-4.9293268547574485,4.6536304689237715,8,-0.5149993896484233,-6.120000839233391,-15.597500801086426,-17.080001831054688,-3.5200004577636648,2,-0.0015750871975842573,1.4864862078386505,63.54999923706055,-1.15651464339379,64.01000213623047,1.281691578641966,63.79999923706055,-0.0015750871975842573
6347,2008-08-14,64.20999908447266,65.01999664306639,63.36000061035156,63.81999969482422,14714800.0,0.011340327405441775,-1.5343498113031513,1.0540445800771383,85.16747384598219,85.7314557850861,-0.8111147068403497,-5.183946226137252,-13.704270382965305,-18.33048003094673,72.76431580217114,1.6599960327148295,6.286162345427385,3.988999366760254,-5.002440005107744,12.980438738628244,-0.5067203191737377,8.484719052694253,-6.153644380364412,71.47892242722551,-5.984278458621162,4.495719685933996,8,-0.8400001525878906,-6.329999923706062,-16.062499046325684,-17.545000076293945,-6.6499977111816335,3,-0.02086902619053177,-3.039208939817793,63.4900016784668,1.4864862078386505,63.54999923706055,-1.15651464339379,64.01000213623047,-0.02086902619053177
6348,2008-08-15,65.05999755859375,65.59999847412111,64.13999938964844,64.13999938964844,13132000.0,0.013237789849566362,-2.173917370175673,2.3589733557650927,75.67265086987558,84.29157209475815,-1.4568913492109345,-5.322339813503511,-14.205397089262433,-19.007000100564923,72.94259349801057,1.4599990844726705,5.991713114769439,4.213998031616214,-4.258010661220041,12.686006724452469,-0.022006314801913618,8.450002378034341,-6.4465514993688515,79.69921253744748,2.3196288012449457,4.236004346418126,8,-1.3999977111816264,-6.889997482299798,-16.88249683380127,-18.34999656677246,-7.489997863769531,4,-0.044113111582889664,-1.5343498113031513,64.20999908447266,-3.039208939817793,63.4900016784668,1.4864862078386505,63.54999923706055,-0.044113111582889664
6349,2008-08-18,64.5,65.09999847412111,64.16000366210939,64.95999908447266,9381800.0,-0.008607402084351623,1.5405338529583634,-0.5,64.45314673088079,81.44195071008117,-0.8568874124474775,-4.078315422933969,-13.273597882013732,-18.26687608987877,72.81441137992037,0.9399948120117188,5.592937212091911,3.087000465393068,-4.7101416810215255,10.884142611807654,-0.8115706078142182,6.985571538600361,-5.187898699285483,56.862792030122336,-18.80863245642024,3.898571073207293,8,-0.8400001525878764,-6.329999923706048,-16.182498931884766,-17.73499870300293,-6.119998931884773,0,0.021550378134084225,-2.173917370175673,65.05999755859375,-1.5343498113031513,64.20999908447266,-3.039208939817793,63.4900016784668,0.021550378134084225
6350,2008-08-19,63.93999862670898,64.44000244140625,63.77000045776367,64.0,7925900.0,-0.008682191833969344,-2.350029087233089,0.13043802763174717,59.975673164651155,78.3053818588092,-0.28797816529579023,-2.933088319277516,-12.342570576939849,-17.5275372652768,72.42231313237933,0.7299995422363281,5.148851439506238,2.0599990844726506,-5.112833178021425,9.23283134696672,-1.526417046774391,5.646415215719685,-3.9991076086538015,34.90194729133926,-37.995665375712285,3.5864161312470357,8,-0.2799987792968537,-5.559999465942369,-15.52749824523925,-17.174997329711907,-4.009998321533196,1,-0.034563639848898764,1.5405338529583634,64.5,-2.173917370175673,65.05999755859375,-1.5343498113031513,64.20999908447266,-0.034563639848898764
6351,2008-08-20,63.56999969482422,64.29000091552734,63.4000015258789,64.05000305175781,9584100.0,-0.005786658427142988,-1.1707310265260917,7.999872846333848,55.69007073823716,75.25462627423549,0.105674669486028,-1.900507375916746,-11.582721194846044,-16.98380086599917,71.8516846834557,0.8899993896484446,4.661977064906949,1.2075000762939467,-4.9350792695233,7.3500794221112,-1.86378959661468,4.2787897492025735,-3.063197931162449,9.374968068909787,-59.17631679880447,3.0712896729086254,8,0.31999969482422586,-4.735000610351555,-14.32499885559082,-16.329998016357422,-2.9000015258789062,2,-0.05631584133307621,-2.350029087233089,63.93999862670898,1.5405338529583634,64.5,-2.173917370175673,65.05999755859375,-0.05631584133307621
6352,2008-08-21,63.81000137329102,63.90999984741211,62.77999877929688,63.0099983215332,6915300.0,0.0037753921601220153,1.2600021362304545,-1.666661368513088,56.167684148346595,72.11643548372435,0.1599744107226755,-1.428525512888264,-11.393998753946981,-17.0529731955071,71.8996658071366,1.1300010681152273,4.1438379116481485,0.9490016937255916,-3.723781829465814,5.621785216917004,-1.3873900678701077,3.285393455321298,-2.7938799385833164,36.524918633310065,-30.199445227170685,2.336391761595706,8,0.37999725341797586,-4.860002517700195,-14.17500019073487,-16.39999961853028,-8.310001373291023,3,-0.06017865647931486,-1.1707310265260917,63.56999969482422,-2.350029087233089,63.93999862670898,1.5405338529583634,64.5,-0.06017865647931486
6353,2008-08-22,64.01000213623047,64.23000335693361,63.5,64.19999694824219,6768700.0,0.0031343168568425117,4.839848637431169,-0.23749260905223998,52.219348194392296,68.68925503893793,-0.007939682395146974,-0.8789125248877028,-11.162816262026325,-17.08387780926536,71.99313208669021,0.730003356933608,3.686594527381004,0.6445022583007827,-1.407664372817706,2.6966688894192785,-0.38158105725845815,1.6705855738600306,-2.5354929975814215,53.01739304869941,-10.514588581114587,1.0260833155592464,8,0.17999649047852984,-5.060003280639641,-14.155001640319824,-16.525001525878906,-4.740001678466797,4,-0.10076551394596289,1.2600021362304545,63.81000137329102,-1.1707310265260917,63.56999969482422,-2.350029087233089,63.93999862670898,-0.10076551394596289
6354,2008-08-25,63.959999084472656,64.22000122070311,63.13999938964844,63.43000030517578,8369600.0,-0.0007811755989539648,1.057140365919259,-2.78954342850259,51.75552994785922,65.06561211307282,0.03824655377814423,-0.5848127279976865,-10.697499371407012,-16.849301568198428,70.36968573606178,1.0800018310546733,3.3797769111755045,0.4204992294311509,-1.1304522420351901,1.971450700897499,-0.35497650630202315,1.195974965164325,-2.0729410122764023,71.08419891534136,10.377107054234656,0.7754757357331735,8,0.22999954223634234,-4.700000762939446,-14.092498779296875,-16.474998474121094,-4.779998779296875,0,-0.09990618325696188,4.839848637431169,64.01000213623047,1.2600021362304545,63.81000137329102,-1.1707310265260917,63.56999969482422,-0.09990618325696188
6355,2008-08-26,63.93000030517578,64.5,63.54999923706055,63.88000106811523,6949400.0,-0.0004690240732688755,-1.676047559946917,0.09433840041459278,52.92552260588448,61.55856669401216,0.14283806813895694,-0.4478219636202354,-10.24461724318899,-16.63239151699105,68.56846058081112,0.9500007629394531,2.8590483504544935,0.3080003738403292,-1.1324609636258174,1.7484617113064758,-0.4122302948927512,1.0282310425734025,-1.671648192787039,66.86050637852402,7.8440111355906055,0.7202306687330746,8,0.25999832153321734,-4.670001983642571,-13.3125,-15.98499870300293,-5.340000152587891,1,-0.08681369013870044,1.057140365919259,63.959999084472656,4.839848637431169,64.01000213623047,1.2600021362304545,63.81000137329102,-0.08681369013870044
6356,2008-08-27,63.709999084472656,64.0,62.2400016784668,63.93999862670898,8351500.0,-0.003441282960314873,9.05706749790193,-4.600061036086791,63.275023258127,59.126072184250475,0.44402129706664084,-0.12308136981184248,-9.608465263048274,-16.224222120937178,66.7253547420018,1.7599983215332031,2.373438749705656,0.017499160766604405,-1.2816151240885176,1.3166134456217193,-0.6320579816609495,0.6670563031941654,1.8899993896484517,65.04418131640912,0.16792114411789782,0.6495571424275584,8,0.21000099182129617,-4.450000762939446,-12.834999084472656,-15.589998245239258,-4.819999694824219,2,-0.059331326850044386,-1.676047559946917,63.93000030517578,1.057140365919259,63.959999084472656,4.839848637431169,64.01000213623047,-0.059331326850044386
6357,2008-08-28,64.08000183105469,64.16999816894531,63.43999862670898,63.43999862670898,10522300.0,0.005807608725459934,-1.28123714781279,-2.782628165790507,52.85716621240679,56.59101833342061,0.05994284753599288,-0.3993592309700631,-9.543957271228521,-16.401994823766756,64.76711013718219,0.7299995422363352,1.8997280754254717,0.31500186920165874,-0.8931018161128748,1.5231055545161851,-0.28904997345560446,0.9190537118589219,1.4527967071533396,81.41599642160877,18.03836417177658,0.6040518426572642,8,-0.4100017547607351,-4.820003509521477,-13.125001907348633,-15.960000991821289,-9.10000228881836,3,-0.05321478721395423,9.05706749790193,63.709999084472656,-1.676047559946917,63.93000030517578,1.057140365919259,63.959999084472656,-0.05321478721395423
6358,2008-08-29,62.849998474121094,64.16000366210939,62.83000183105469,63.65999984741211,6727500.0,-0.01919480839242904,-2.1294357354109685,-1.2656208090693832,40.20268136870174,53.89652218206737,1.0543684623474334,0.8813441889555094,-7.905409502033741,-14.986558965734076,62.491624405484146,1.3300018310547017,1.382097124771093,-0.918501472473146,-2.114939109248155,0.2779361643018703,-1.516720290860647,-0.32028265408563783,2.6169441268921076,26.99102870308636,-31.505301855472393,0.5982188183875069,8,0.5200023651123047,-3.3599987030029297,-11.854998588562012,-14.704998016357422,-11.159999847412116,4,-0.11694508595966802,-1.28123714781279,64.08000183105469,9.05706749790193,63.709999084472656,-1.676047559946917,63.93000030517578,-0.11694508595966802
6359,2008-09-02,62.5099983215332,64.22000122070311,62.41999816894531,63.459999084472656,7657800.0,-0.005409708207517072,-2.185843097936327,1.1728384596184367,41.034479583487894,51.791945117493675,1.2096039701437746,1.191049959707442,-7.162386144734818,-14.499382324673434,59.87930117283645,1.8000030517577983,0.7376546516286027,-1.2005016326904325,-2.52288330357365,0.12188003819278492,-1.8616924681320484,-0.5393107972488238,2.892405461029071,11.94676299065736,-42.87895174101561,0.6611908354416105,9,0.8600025177001953,0.05500030517579546,-11.327498435974121,-14.364997863769531,-10.38999938964843,1,-0.05183167414441325,-2.1294357354109685,62.849998474121094,-1.28123714781279,64.08000183105469,9.05706749790193,63.709999084472656,-0.05183167414441325
6360,2008-09-03,63.099998474121094,63.22999954223633,62.06000137329102,62.66999816894531,7207100.0,0.009438492536075538,2.391287041132222,-0.4526315366792886,46.91940871642482,50.81742711507009,0.5452589682439282,0.584552443054335,-7.357409116411013,-14.921792848152762,57.00902921445954,1.1699981689453054,0.3692599122993485,-0.5810014724731474,-1.9313370908204348,0.7693341458741401,-1.256169281646791,0.09416633670049634,2.239157266359271,48.14801732861691,-4.498890828221242,0.6751678091736436,9,0.18000221252441406,0.2800006866455149,-7.759998321533203,-11.034997940063477,-12.84000015258789,2,-0.06212358579617083,-2.185843097936327,62.5099983215332,-2.1294357354109685,62.849998474121094,-1.28123714781279,64.08000183105469,-0.06212358579617083
6361,2008-09-04,60.88000106811523,63.52999877929688,60.88000106811523,62.97999954223633,8933900.0,-0.0351822101377125,-1.5238091778049818,-4.88371391565091,28.735660183309932,47.769424452288234,2.6189643117483286,2.7394420963526187,-4.775239381736853,-12.544455596697794,53.7971932546823,2.649997711181655,0.11163955559944583,-2.670498847961433,-4.513247884754243,-0.8277498111686299,-3.591873366357838,-1.7491243295650278,4.327988497677559,0.0,-48.18839858513154,0.9213745183964024,9,1.80999946594239,2.359998703002937,-4.562500953674309,-8.06500053405761,-12.29999923706054,3,-0.037614994667381496,2.391287041132222,63.099998474121094,-2.185843097936327,62.5099983215332,-2.1294357354109685,62.849998474121094,-0.037614994667381496
6362,2008-09-05,60.40999984741211,61.22000122070313,59.63000106811523,60.4900016784668,9757500.0,-0.007720125040360348,1.0649340355014336,0.03809613770703817,18.791996825356193,44.05527430017312,2.856329649896203,3.247571138979417,-3.955889492950419,-11.924796748068502,51.52779569009872,1.5900001525879048,-0.10030876474156969,-3.059000015258789,-5.286955289135321,-0.8310447413822573,-4.172977652197062,-1.9450223783205232,4.538310408520019,16.993436892526283,-26.085077628269367,1.1139776369382666,9,1.6550006866455078,2.2049999237060547,-3.9149999618530273,-7.594999313354492,-6.6100006103515625,4,-0.025161404760850825,-1.5238091778049818,60.88000106811523,2.391287041132222,63.099998474121094,-2.185843097936327,62.5099983215332,-0.025161404760850825
6363,2008-09-08,59.77999877929688,60.91999816894531,59.2400016784668,60.5099983215332,12198400.0,-0.010428754671520046,1.1677384740711207,9.12478542818988,18.617062829790726,40.3732223981655,3.154984320810229,3.753400826803343,-2.9618281972628537,-11.148080468961219,49.22444099084707,1.6799964904785156,-0.2746376450598831,-3.4880010604858356,-6.251260979671308,-0.7247411413003562,-4.869631020078579,-2.1063711008930994,4.742846741609888,10.843316274434729,-29.232004135482235,1.3816299595927388,9,2.0900020599365163,2.6400012969970703,-3.0174989700317454,-6.904998779296882,-8.16999816894532,0,-0.08029440172425861,1.0649340355014336,60.40999984741211,-1.5238091778049818,60.88000106811523,2.391287041132222,63.099998474121094,-0.08029440172425861
6364,2008-09-09,60.5099983215332,61.2400016784668,59.52999877929688,59.68000030517578,13646300.0,0.01221143454571516,-2.02655094303956,-1.1369842970240227,27.698336714800888,37.570201743600656,2.1055591008793115,2.8962369497877916,-3.31210104532758,-11.71317605016825,46.62253372891213,1.7100028991699148,-0.47330842018048,-2.5830013275146513,-5.581689784375641,0.4156871293463382,-4.082345555945139,-1.0836570990841565,3.4845628151295713,29.60367135960699,-10.666440475085373,1.4993442284304943,9,1.2200031280517507,1.9100017547607493,-3.7474985122680664,-7.514997482299805,-12.75,1,-0.1457610302343294,1.1677384740711207,59.77999877929688,1.0649340355014336,60.40999984741211,-1.5238091778049818,60.88000106811523,-0.1457610302343294
6365,2008-09-10,62.099998474121094,62.709999084472656,60.38000106811523,60.849998474121094,11072900.0,0.026276651738429635,-1.127857110508028,1.5060276956875434,41.75084535468076,35.17862642099553,0.2555478757536278,1.2564556930637139,-4.521537408393563,-13.134377854334673,43.809790197420554,2.329998016357429,-0.6236809118430813,-0.9205011367797837,-3.9426894965985753,2.101687223039008,-2.431595316689183,0.5905930431296085,1.4191067167220837,66.66663702641912,21.55952066197382,1.5110941799093949,9,-0.3699970245361399,0.32000160217285867,-5.337498664855957,-9.104997634887695,-11.299999237060547,2,-0.16070853119900286,-2.02655094303956,60.5099983215332,1.1677384740711207,59.77999877929688,1.0649340355014336,60.40999984741211,-0.16070853119900286
6366,2008-09-11,63.38999938964844,63.45000076293945,61.5,61.709999084472656,12081900.0,0.020772962113113858,1.1666638409697792,1.344000244140625,47.89155853581652,34.62689223470772,-1.21208192942332,-0.04365973455687566,-5.455850318587551,-14.239020581082443,41.08919619278453,1.9500007629394531,-0.7491765819033702,0.374499893188478,-2.6447472999384303,3.393747086315379,-1.1351237033749726,1.8841234897519286,-4.149997711181641,98.57478892305907,50.218232479238125,1.509623596563452,9,-1.6599979400634837,-0.9699993133544851,-6.542499542236328,-10.34000015258789,-13.20000076293946,3,-0.2071304810622755,-1.127857110508028,62.099998474121094,-2.02655094303956,60.5099983215332,1.1677384740711207,59.77999877929688,-0.2071304810622755
6367,2008-09-12,62.86999893188477,63.45000076293945,62.31000137329102,63.06000137329102,9507200.0,-0.008203193922866281,1.3505112474437826,-0.11309667076897925,44.45524284717145,35.0993990656488,-0.9853953499809904,0.39084270091858997,-4.585318398903439,-13.526660638933457,37.99720813169902,1.1399993896484304,-0.9095390686720606,-0.07850055694579083,-3.0451526054697737,2.888151491578192,-1.5618265812077752,1.4048254673162006,-3.5457972717285244,86.22323142078946,36.86765187777537,1.483326024261991,9,-1.139997482299819,-0.4499988555908203,-5.812499046325691,-9.739999771118171,-9.520000457763679,4,-0.22729437479889725,1.1666638409697792,63.38999938964844,-1.127857110508028,62.099998474121094,-2.02655094303956,60.5099983215332,-0.22729437479889725
6368,2008-09-15,62.18999862670898,63.43000030517578,61.29999923706055,61.83000183105469,14707200.0,-0.010815974498624148,-1.9999973135972275,-1.8946956312238623,41.888179446593014,35.19425460599381,-0.4569105413577432,0.8904598295274013,-3.6199369375635015,-12.665722766678563,34.34672493559338,2.1300010681152344,-1.1638841558813198,-0.6150009155273537,-3.4251299837967295,2.195128152742029,-2.0200654496620487,0.7900636186073413,-2.7832809844970683,67.85710462677757,20.37223168397437,1.4050645341346915,9,-0.8049983978271413,0.23000144958497515,-3.1224975585937287,-8.944997787475572,-9.85999679565429,0,-0.13490914254571384,1.3505112474437826,62.86999893188477,1.1666638409697792,63.38999938964844,-1.127857110508028,62.099998474121094,-0.13490914254571384
6369,2008-09-16,65.88999938964844,66.51000213623047,61.25,61.790000915527344,39118700.0,0.05949510925620771,-1.030888736039166,11.388986023248892,56.72152885013378,36.28337906529481,-4.05328330608836,-2.8459812647431306,-6.967302665791905,-16.15680329784844,31.092890549018627,5.260002136230469,-1.2858580734448068,3.0154998779296847,-0.030032247319127237,6.0610320031784966,1.4927338153052858,4.538265940554091,-6.402416085021976,89.88576446084274,42.99899812051342,1.5227660626244048,9,-3.0149974822998047,-3.0149974822998047,-6.194997787475579,-12.539997100830064,-16.189998626708984,1,-0.21672482791888315,-1.9999973135972275,62.18999862670898,1.3505112474437826,62.86999893188477,1.1666638409697792,63.38999938964844,-0.21672482791888315
6370,2008-09-17,61.72999954223633,65.0,61.540000915527344,64.30000305175781,19793100.0,-0.06313552718086168,-1.3457614844987553,-0.6268303575582207,44.654431215909504,38.05213140225032,-0.12075313597900816,1.2015667812029278,-2.49928296583564,-11.807557318709115,28.14678905691824,4.349998474121094,-1.3358487395800154,-1.0340000152587905,-4.077125146005457,2.009125115487876,-2.5555625806321274,0.4875625501145393,-1.9615194843457076,9.125462876338588,-33.99951015289755,1.5215625653733318,9,1.1450023651123047,1.1450023651123047,-1.8899974822997976,-8.21499824523925,-6.180000305175781,2,-0.22630813744206657,-1.030888736039166,65.88999938964844,-1.9999973135972275,62.18999862670898,1.3505112474437826,62.86999893188477,-0.22630813744206657
6371,2008-09-18,59.9900016784668,63.13999938964844,58.15999984741211,62.02000045776367,23891100.0,-0.028187232734045442,1.3325543125767183,0.7898817148599325,39.71845275596969,40.37729317231848,1.6536173520444493,2.803337040583301,-0.4802852139073792,-9.880123177946345,24.922926818577963,4.979999542236328,-1.4200414255280691,-2.5949979782104506,-5.852136176018206,0.6621402195973047,-4.223567077114325,-0.9664288793065694,6.520000457763672,21.916183586024598,-15.689201632769585,1.6285690989038792,9,2.344999313354492,2.344999313354492,-0.00999927520750532,-6.42499923706054,-2.8200035095214844,3,-0.15319223511048796,-1.3457614844987553,61.72999954223633,-1.030888736039166,65.88999938964844,-1.9999973135972275,62.18999862670898,-0.15319223511048796
6372,2008-09-19,59.97000122070313,63.0,59.97000122070313,61.81999969482422,201900.0,-0.0003333965194877164,-2.2756770577731396,0.9113298456080182,42.291228034348634,43.00775597282492,1.7932162021538005,2.6571366835934853,-0.20284476038922605,-9.675370697832669,22.251050135991306,3.029998779296868,-1.6059973187604015,-2.4229984283447195,-5.825561438907393,0.9795645822179537,-4.124279933626049,-0.7217169230633829,6.373000869750975,21.676657211397757,-16.557910129532853,1.7012815052813355,9,2.364999771118157,2.364999771118157,0.202500343322761,-6.404998779296875,-5.229999542236335,4,-0.16308158070568546,1.3325543125767183,59.9900016784668,-1.3457614844987553,61.72999954223633,-1.030888736039166,65.88999938964844,-0.16308158070568546
6373,2008-09-22,57.56000137329102,59.9900016784668,57.47999954223633,59.4000015258789,10244400.0,-0.040186756684275626,-1.5099973487904572,0.9945954974163098,38.0722965102598,44.160418172320355,4.308251454896613,4.8055242926418416,2.4634978771256897,-7.088605727815526,19.712048471233203,2.5100021362304688,-1.5132188154063755,-4.510498237609859,-8.4483273547986,-0.5726691204211178,-6.479412796204237,-2.5415836790154884,8.61934067230225,0.8859557926141003,-38.99364754543667,1.9689145585943724,9,4.434999465942376,4.434999465942376,3.064997673034661,-3.6000022888183736,2.4399986267089773,0,-0.0731411188103872,-2.2756770577731396,59.97000122070313,1.3325543125767183,59.9900016784668,-1.3457614844987553,61.72999954223633,-0.0731411188103872
6374,2008-09-23,57.56999969482422,59.47999954223633,57.56999969482422,57.7599983215332,7776900.0,0.00017370259372229135,-19.10540687052021,0.10326011464822976,36.29152384403503,43.55382689335972,4.288319777672484,4.524216572539984,2.7162108583693083,-6.94170156456282,17.454098827629526,1.9199981689453054,-1.3008512779437496,-4.180999946594241,-8.492515808143239,0.13051591495475634,-6.33675787736874,-2.0252420158197424,8.261368650634779,1.1968104668793496,-36.08215283734493,2.1557579307744983,9,4.42500114440918,4.42500114440918,3.345000267028823,-3.3199996948242116,1.3100013732910085,1,-0.09101959165444684,-1.5099973487904572,57.56000137329102,-2.2756770577731396,59.97000122070313,1.3325543125767183,59.9900016784668,-0.09101959165444684
6375,2008-09-24,58.38000106811523,58.9900016784668,57.33000183105469,57.72000122070313,8469800.0,0.01406985196430055,-1.305557542378943,-3.4737085148673135,43.3368877523424,43.04775236186259,3.2353786452882574,3.4542030068979415,2.1299123433354694,-7.583707297147889,14.990295817670892,1.6599998474121094,-1.0062554092108016,-3.093498611450201,-7.527197691470839,1.340200468570437,-5.310348151460516,-0.8766490714398856,7.117312525214864,18.072283619249596,-22.934015684864086,2.2168495400103176,9,3.540000915527351,3.540000915527351,2.5349988937378143,-4.13000106811522,2.149997711181655,2,-0.14868105766302286,-19.10540687052021,57.56999969482422,-1.5099973487904572,57.56000137329102,-2.2756770577731396,59.97000122070313,-0.14868105766302286
6376,2008-09-25,59.93000030517578,60.0,58.13999938964844,58.72000122070313,11733300.0,0.02655017486642519,1.755559574335818,1.8333323700257491,48.79032374358697,43.52942801701987,1.2772843844369035,1.693312838240189,0.8336540665207295,-8.952756807554131,13.598911512525595,1.8600006103515625,-0.7950532777638202,-1.354499435424806,-5.708325507667155,2.9993266368175497,-3.531412471545984,0.8224136006963718,5.077274582417786,45.855367085678,1.7367667651472019,2.1769130361211766,9,1.9900016784667969,1.9900016784667969,1.0899991989135884,-5.680000305175774,-0.04000091552734375,3,-0.07308528359438304,-1.305557542378943,58.38000106811523,-19.10540687052021,57.56999969482422,-1.5099973487904572,57.56000137329102,-0.07308528359438304
6377,2008-09-26,60.66999816894531,61.36999893188477,58.75,58.79999923706055,12358300.0,0.012347703320562564,-1.659900895196387,1.545454832058623,52.23057525261138,44.67858310657747,0.21500852516186342,0.721751962812526,0.3367268258308087,-9.509017942441275,11.782181346833626,2.6199989318847727,-0.8040224758977956,-0.44400138854980753,-4.599439954672803,3.7114371775731883,-2.5217206716113054,1.6337178945116904,3.876640335255928,82.67323600812404,32.9267573794808,2.077719283061496,9,1.2500038146972656,1.2500038146972656,0.6925010681152415,-6.419998168945305,0.8800010681152344,4,-0.05768913970054346,1.755559574335818,59.93000030517578,-1.305557542378943,58.38000106811523,-19.10540687052021,57.56999969482422,-0.05768913970054346
6378,2008-09-29,55.5,60.88000106811523,55.5,60.02000045776367,13089800.0,-0.0852150704628114,-1.380531204980033,-2.4171139248769404,39.72939887148127,42.79056866450496,4.8458229342550325,5.599987757804016,5.715041178873861,-4.170707293395331,10.955216158402568,5.380001068115227,-1.1234317648801095,-5.246499633789064,-10.010920532590745,-0.4820787349873825,-7.628710083189901,-2.8642891843882268,8.613640303812446,0.0,-50.13418021650594,2.38221044940084,9,4.75,5.505001068115234,6.0699987411499166,-1.249999999999993,5.069999694824219,0,-0.013693663451048721,-1.659900895196387,60.66999816894531,1.755559574335818,59.93000030517578,-1.305557542378943,58.38000106811523,-0.013693663451048721
6379,2008-09-30,59.27000045776367,59.4900016784668,57.040000915527344,57.25,14369500.0,0.06792793617592197,-1.0081984769343575,-0.4469027108822668,44.67444776972261,42.79279272603975,0.04249068740128337,1.6599137757404208,2.1821169648875696,-7.745890069129075,10.472976613028449,3.990001678466797,-1.3024094092023475,-1.3144992828369126,-6.046670227089251,3.417671661415419,-3.6805847549630784,1.051586189289253,4.154548621743778,64.22489171651652,15.51349618466044,2.3660854721261666,9,0.049999237060546875,1.7350006103515625,2.2999982833862447,-5.020000457763665,0.14999771118164062,1,0.012316509812692278,-1.380531204980033,55.5,-1.659900895196387,60.66999816894531,1.755559574335818,59.93000030517578,0.012316509812692278
6380,2008-10-01,59.18000030517578,59.599998474121094,57.959999084472656,58.88999938964844,8422800.0,-0.0015184773391730966,1.9026608422061833,0.1435647771329724,41.702798788438685,43.01327561853631,-0.2986748022074437,1.5190629374300286,2.466612988081458,-7.460096748392772,10.277770069240653,1.6399993896484375,-1.4168118375244276,-1.2084995269775405,-5.8252975577449035,3.4082985037898226,-3.5168985423612185,1.0998994884061375,3.610584847971076,62.691669076576574,19.449595255026587,2.3083990153836798,10,0.06999969482421875,1.8250007629394531,2.5449981689453267,-4.905000686645501,-2.6199989318847585,2,-0.005069267244230069,-1.0081984769343575,59.27000045776367,-1.380531204980033,55.5,-1.659900895196387,60.66999816894531,-0.005069267244230069
6381,2008-10-02,58.59000015258789,60.0,58.290000915527344,59.20000076293945,11199000.0,-0.009969586845985368,-1.8264469063097033,-2.1034437399700088,41.5880509981943,42.93514483674138,0.08029455659166018,2.0329351323741633,3.2701850376613635,-6.690116977061727,10.99107162427285,1.7099990844726562,-2.1001956344414197,-1.683999633789064,-6.362646237310486,2.994646969732351,-4.023322935549771,0.6553236679716434,3.6173381883072153,52.640557322822815,14.222479482912547,2.339323301760708,10,-0.1550006866455078,2.4150009155273438,3.1349983215332173,-4.120000839233391,0.2799987792968821,3,0.0331114289410579,1.9026608422061833,59.18000030517578,-1.0081984769343575,59.27000045776367,-1.380531204980033,55.5,0.0331114289410579
6382,2008-10-03,58.88999938964844,60.75,58.72000122070313,59.2599983215332,14535500.0,0.005120314665971071,-4.718344517813775,0.6065550191360032,43.41580195353345,43.52886766377179,-0.43473031582400523,1.7004031183789579,3.1942260745391167,-6.799379696707149,11.226206568799132,2.1599998474121094,-2.2703636037460484,-1.3080003738403292,-6.026556747741921,3.4105560000612627,-3.667278560791125,1.0512778131104668,2.780751883975057,63.01112856165388,27.147148120283248,2.359278186950797,10,-0.4549999237060547,2.115001678466797,2.699999809265144,-4.370000839233398,-0.1100006103515554,4,0.016980811858791967,-1.8264469063097033,58.59000015258789,1.9026608422061833,59.18000030517578,-1.0081984769343575,59.27000045776367,0.016980811858791967
6383,2008-10-06,54.97999954223633,59.43999862670898,53.54999923706055,57.63999938964844,20658700.0,-0.06639497177681075,-1.1340575728990634,7.189209530584681,28.41313228398684,42.65349082376643,3.43168795643043,5.515124340897174,7.28487191142672,-2.7146532630153857,11.858646016892763,5.88999938964843,-2.296136551699135,-4.9780002593994155,-10.242748557625063,0.2867480388262251,-7.610374408512236,-2.345626110286595,6.197091629497287,19.861113245104338,-8.790693288949203,2.6323741491128216,10,2.479999542236328,5.05000114440918,6.484999656677253,-0.3000011444091726,3.450000762939453,0,0.1194979947167345,-4.718344517813775,58.88999938964844,-1.8264469063097033,58.59000015258789,1.9026608422061833,59.18000030517578,0.1194979947167345
6384,2008-10-07,51.68999862670898,56.06999969482422,51.68999862670898,55.0099983215332,16581000.0,-0.059839958947251914,-1.6385551028474579,1.2481202576211516,29.42622248570737,41.107861349695874,6.481494697982605,8.548773193250064,10.50953244063978,0.7351119994535296,12.948401168176582,4.3800010681152415,-2.501709055455329,-7.827001190185555,-14.247757021889619,-1.4062453584814847,-11.03737910603759,-4.61662327433352,9.060001373291023,0.0,-29.836149977104224,3.2103779158520354,10,4.840000152587898,7.410001754760749,9.740001678466804,3.069999694824233,3.780002593994155,1,0.17179340886124184,-1.1340575728990634,54.97999954223633,-4.718344517813775,58.88999938964844,-1.8264469063097033,58.59000015258789,0.17179340886124184
6385,2008-10-08,52.11999893188477,53.9900016784668,50.04999923706055,50.5099983215332,15876200.0,0.008318829881988288,-2.1146279386753193,-0.48493998745286315,32.957981821618205,39.348712247254895,5.665966980690875,7.729032142372915,9.959812979661017,0.4693177815049978,14.430321703573041,3.94000244140625,-2.409914272462629,-6.898000907897945,-13.989696887602783,0.19369507180689993,-10.443848897750364,-3.352152918045526,7.542800903320305,19.345790161005237,-11.017452103262908,3.545847989852422,10,3.5900001525878835,6.160001754760735,10.847500801086426,2.8050003051757812,7.479999542236321,2,0.14006138500886878,-1.6385551028474579,51.68999862670898,-1.1340575728990634,54.97999954223633,-4.718344517813775,58.88999938964844,0.14006138500886878
6386,2008-10-09,50.2599983215332,53.5,49.56999969482422,51.97999954223633,14721800.0,-0.03568688888083804,-1.5354853158693946,-1.0683233345654042,30.525462763545804,36.93703308180317,6.716319049026723,9.01724940803436,11.675367941782717,2.479425880870963,15.56386277875848,3.9300003051757812,-2.3387516809202253,-8.10150146484375,-15.886183934829205,-0.3168189948582949,-11.993842699836478,-4.2091602298510225,8.05700942993164,6.171722789574071,-24.245597276675866,3.892341234992728,10,4.965002059936523,7.780002593994141,13.070001602172852,4.685001373291023,7.970001220703125,3,0.1253482543205473,-2.1146279386753193,52.11999893188477,-1.6385551028474579,51.68999862670898,-1.1340575728990634,54.97999954223633,0.1253482543205473
6387,2008-10-10,48.58000183105469,49.68999862670898,45.0,48.25,20168000.0,-0.033426115132971335,2.6784368988101264,-0.19186139351679352,31.446276673135372,36.01668617087584,7.2649892662145135,10.089054738269283,13.177780348681857,4.299528287499577,17.05536254102869,5.259998321533203,-2.582532847842394,-9.066998100280763,-17.68762235842763,-0.44637384213390163,-13.377310229354194,-4.756685971207332,8.337484631347657,24.79225880557169,-8.97390431734911,4.310312129073432,10,4.2949981689453125,7.174999237060547,14.384998321533203,6.704998016357436,7.509998321533203,4,0.2118154942977426,-1.5354853158693946,50.2599983215332,-2.1146279386753193,52.11999893188477,-1.6385551028474579,51.68999862670898,0.2118154942977426
6388,2008-10-13,53.79999923706055,53.97999954223633,49.540000915527344,50.33000183105469,14757500.0,0.10745156873726147,1.3185383427074007,10.51508531002913,43.59061296273646,35.89626008121072,1.9874932815527444,4.435691728178796,7.832358671534664,-0.7429982505619961,18.71167556206948,5.399997711181641,-2.9839242386854608,-3.4275007247924805,-11.933077781343272,5.078076331758304,-7.680289253067876,0.8252878034829152,0.972339662109377,79.49412357414054,39.889366361713556,4.252788528275393,10,-0.9249992370605469,1.9550018310546875,8.540000915527344,1.8400001525878977,2.5400009155273438,0,0.09256504856613135,2.6784368988101264,48.58000183105469,-1.5354853158693946,50.2599983215332,-2.1146279386753193,52.11999893188477,0.09256504856613135
6389,2008-10-14,51.61000061035156,54.33000183105469,51.54999923706055,53.47000122070313,11101000.0,-0.04070629475400411,-1.8080786674013478,-0.5360236313526595,39.00616633200814,35.59663425271844,3.326467059974746,5.798297284105487,9.840207344851898,1.602840206900055,18.7075347957965,2.7800025939941406,-3.636101021383766,-4.903499412536618,-12.716571851241184,2.909573026167955,-8.810035631888901,-0.9969631931843352,-6.6100006103515625,70.84672361317588,27.340193678840777,3.906536219352286,10,1.2649993896484375,4.145000457763672,10.53499984741211,4.254999160766602,2.029998779296875,1,0.13214492567660052,1.3185383427074007,53.79999923706055,2.6784368988101264,48.58000183105469,-1.5354853158693946,50.2599983215332,0.13214492567660052
6390,2008-10-15,47.7599983215332,52.27000045776367,47.25,51.97000122070313,12997500.0,-0.0745979896006076,1.0873176817115853,2.26344167616922,31.610751384859938,34.488045406792395,6.019164585887857,9.009986496884956,13.458922006678769,5.594104045978405,18.997260793957473,5.020000457763672,-3.673920019375572,-8.055001640319823,-16.38520486680467,0.275201586165025,-12.220103253562243,-3.8899000270774025,-2.573398284912109,29.58196977353868,-13.06451223574873,4.165101613242422,10,5.115001678466797,7.995002746582031,14.31500244140625,8.105001449584961,2.370002746582024,2,0.1614322271802462,-1.8080786674013478,51.61000061035156,1.3185383427074007,53.79999923706055,2.6784368988101264,48.58000183105469,0.1614322271802462
6391,2008-10-16,50.79999923706055,50.88999938964844,46.63000106811523,47.90999984741211,15247700.0,0.06365161269607333,1.7752434820858365,-0.6864601899011158,36.05538264199348,33.67022103884351,1.9645374411380914,5.52970328185998,10.22463737640102,2.703937937168938,20.971452215504844,4.25999832153321,-4.095474998230053,-4.555500602722169,-12.929773777358974,3.8187725719146357,-8.742637190040568,-0.3683640154037704,-5.4305311645507786,62.16503857218322,23.566228244434726,4.187136587318401,10,1.4200000762939453,4.9550018310546875,11.275001525878906,5.065000534057617,4.100002288818352,3,0.1732283340398284,1.0873176817115853,47.7599983215332,-1.8080786674013478,51.61000061035156,1.3185383427074007,53.79999923706055,0.1732283340398284
6392,2008-10-17,50.18999862670898,53.86999893188477,49.0,49.099998474121094,13615400.0,-0.012007886210883112,-6.5504029098221395,0.37716276221099126,41.388255408784495,35.11190138604325,1.3529371963550005,5.659614538621518,10.676005312476718,3.465260175208776,22.661302331931655,4.869998931884773,-4.499859404397675,-4.676501083374028,-13.05839259791356,3.7053904311655046,-8.867446840643794,-0.48555532610426155,-4.641319879028309,46.23372994621273,2.638729672543832,4.190945757269764,10,0.3450012207031321,5.565002441406257,11.885002136230476,5.845001220703146,5.80000305175782,4,0.16019129578634428,1.7752434820858365,50.79999923706055,1.0873176817115853,47.7599983215332,-1.8080786674013478,51.61000061035156,0.16019129578634428
6393,2008-10-20,53.349998474121094,53.45000076293945,50.33000183105469,50.54999923706055,10236500.0,0.06296074783573524,1.0799966430706749,2.5688062799007647,40.20515802151254,36.3095608900216,-2.304987801566469,2.2852037283416706,7.334082915975742,0.46691318262156756,23.295941820453187,3.260002136230476,-4.836696357288616,-1.3060010910034165,-9.61421033545544,7.002208153448606,-5.460105713229424,2.8481035312225913,-7.6256932647729485,87.27268493724824,44.37514957800552,4.1541046222260105,10,-3.68499755859375,2.4050025939941406,8.72500228881836,2.875000000000007,1.5800018310546875,0,0.05135898325837651,-6.5504029098221395,50.18999862670898,1.7752434820858365,50.79999923706055,1.0873176817115853,47.7599983215332,0.05135898325837651
6394,2008-10-21,52.33000183105469,54.790000915527344,51.95000076293945,52.43999862670898,8633500.0,-0.019118962928577843,-5.528743998421502,-0.03928458058073078,39.00481570416266,36.98143132141543,-1.3238795909730925,3.0488192629302944,8.149783654081773,1.6345326110365406,23.796908555114737,2.8400001525878906,-5.340661395531065,-2.063997840881349,-10.3155828096263,6.187587127863601,-6.189790325253824,2.061794643491126,-6.433582689272413,69.85295183243385,28.24231039614896,4.125792484372476,10,-2.4350013732910156,3.424999237060547,9.572498321533203,4.609996795654311,3.5699996948242116,1,0.07662904989912511,1.0799966430706749,53.349998474121094,-6.5504029098221395,50.18999862670898,1.7752434820858365,50.79999923706055,0.07662904989912511
6395,2008-10-22,49.70000076293945,52.209999084472656,49.4000015258789,51.38000106811523,10422600.0,-0.05025799686776411,-1.4649114588213157,15.273174960985836,36.60741069710703,37.65720331403334,1.0356547768408788,5.265140909529364,10.555545373212809,4.395328035025358,24.414766821205085,2.9300003051757884,-5.189279520089137,-4.259998893737794,-12.541867577103133,4.021869789627544,-8.400933235420467,-0.11906455205512145,-3.447838350207377,37.622545983231284,-2.48577585795082,4.140934341682669,10,0.19499969482421875,5.299999237060547,13.17500114440918,8.135000228881836,5.840000152587891,2,0.07927562507497954,-5.528743998421502,52.33000183105469,1.0799966430706749,53.349998474121094,-6.5504029098221395,50.18999862670898,0.07927562507497954
6396,2008-10-23,55.54999923706055,57.849998474121094,51.59000015258789,53.1500015258789,22943900.0,0.11770620491586281,-1.2681151457981321,-1.4285698066766375,45.68920925961284,39.23975137919751,-4.453362562842898,-0.9800696330875383,4.546595910433169,-1.287413081810925,25.066571605255376,8.14999771118164,-4.7029512986127315,1.808999633789064,-6.0278549671888015,9.64585423476693,-2.1094276666998724,5.727426934278,-8.956323284216658,74.01130357495386,35.279861360354545,3.918427300488933,10,-3.309999465942383,-1.4799995422363281,7.325002670288086,2.575002670288086,-0.779998779296875,3,-0.09756972535346742,-1.4649114588213157,49.70000076293945,-5.528743998421502,52.33000183105469,1.0799966430706749,53.349998474121094,-0.09756972535346742
6397,2008-10-24,57.16999816894531,58.45000076293945,52.54999923706055,52.63999938964844,15758400.0,0.029162897464163562,-1.505308990538577,1.887501291435196,53.00411390845164,40.28569592872142,-5.28221085123149,-3.031131881421203,2.7599820743945713,-2.7346248896155316,26.4421423851677,5.900001525878906,-4.319648802382609,3.6039985656738267,-3.7209679363570913,10.928965067704745,-0.058484685341632314,7.266481816689286,-9.900942864824792,85.85632373589142,42.8898348281094,3.662483251015458,10,-4.629997253417969,-3.1699981689453125,5.165002822875977,0.9550037384033203,-2.529998779296875,4,-0.03970608213696736,-1.2681151457981321,55.54999923706055,-1.4649114588213157,49.70000076293945,-5.528743998421502,52.33000183105469,-0.03970608213696736
6398,2008-10-27,54.7400016784668,57.61000061035156,54.45000076293945,56.08000183105469,11593200.0,-0.042504750189033325,-2.2916631069485036,-0.29580585290927586,54.284917138832526,41.983334907257465,-3.0227243644794726,-0.6967127291213302,4.964289467059395,-0.15108329591689085,26.510458605868326,3.1599998474121094,-3.709905870397897,1.2120019912719755,-6.078524394762908,8.50252837730686,-2.4332612017454665,4.8572651842894174,-6.576470737640761,59.005531522258266,10.16602751075289,3.6452631930174424,10,-2.200000762939453,-1.555002212524414,7.594999313354492,3.769998550415039,2.7299995422363352,0,0.02283522034475416,-1.505308990538577,57.16999816894531,-1.2681151457981321,55.54999923706055,-1.4649114588213157,49.70000076293945,0.02283522034475416
6399,2008-10-28,60.0,60.0,55.6500015258789,55.97999954223633,17302700.0,0.09609057654819808,1.1641780988955444,-3.0,59.74765420107122,45.10965744239205,-7.786251693355354,-6.218018230544047,-0.44687637541350966,-5.214373749689756,26.541054973936323,5.259998321533203,-2.8335999570753714,6.435500335693362,-0.9822664074449321,13.853267078831657,2.7266169641242115,10.144383707262513,-11.013551473404888,100.0,45.47046592768358,3.7088833715691476,10,-6.684999465942383,-6.815000534057617,1.9950008392333984,-1.3749980926513672,-3.6599998474121094,1,-0.08449999491373694,-2.2916631069485036,54.7400016784668,-1.505308990538577,57.16999816894531,-1.2681151457981321,55.54999923706055,-0.08449999491373694
6400,2008-10-29,58.88000106811523,60.9900016784668,58.56999969482422,59.81999969482422,14680600.0,-0.018666648864746227,-2.102563914462825,-0.23383047752982425,60.8619027155694,47.865937450567145,-5.501544860352475,-5.398427022726743,0.5238770833651216,-3.903140662011843,26.722171770032936,2.420001983642578,-2.652222521171744,5.330501365661611,-2.0405188331456614,12.701521564468884,1.6449912662579749,9.016011465065247,-8.792197394179624,77.55318863999564,16.208317640204164,3.6855100994036367,10,-3.885000228881829,-5.6950016021728445,3.114999771118171,-0.25499916076659446,-1.4799995422363281,2,-0.050611404350840994,1.1641780988955444,60.0,-2.2916631069485036,54.7400016784668,-1.505308990538577,57.16999816894531,-0.050611404350840994
6401,2008-10-30,60.52999877929688,60.97999954223633,59.36000061035156,60.47000122070313,9008400.0,0.028023058445139304,2.3750009934117435,-0.0638272832416853,65.06935824358769,50.49717109887861,-6.287380942894359,-7.268281445154344,-1.2473421053364646,-5.342703890206359,27.141775950188276,2.099998474121101,-2.0494269914670085,6.88349914550782,-0.8107810541119918,14.577779345127631,3.036359045697914,10.730639245317725,-9.133931344817533,94.54973025939942,27.400539772639988,3.8471400998099043,10,-5.3349971771240305,-7.344999313354499,1.390003204345696,-1.9049968719482493,-2.3600006103515696,3,-0.0824384266380701,-2.102563914462825,58.88000106811523,1.1641780988955444,60.0,-2.2916631069485036,54.7400016784668,-0.0824384266380701
6402,2008-10-31,59.88999938964844,61.56000137329102,59.16999816894531,60.61000061035156,11082000.0,-0.01057325958293831,-1.2129621780471675,-12.000508646998982,58.682637856972605,52.55022441392973,-4.6117078260079865,-6.903467688213269,-0.7462375214739154,-4.479963808032565,28.059112284401678,2.3900032043457102,-0.7605704477386297,6.193499755859378,-1.6556872823726465,14.042686794091402,2.268906236743369,10.118093274975386,-7.342659845890594,76.51192910994689,10.473018497980746,3.924593519116011,10,-4.409997940063477,-6.60999870300293,2.0300025939941406,-1.0549983978271484,-1.9300003051757812,4,-0.08549004815601524,2.3750009934117435,60.52999877929688,-2.102563914462825,58.88000106811523,1.1641780988955444,60.0,-0.08549004815601524
6403,2008-11-03,61.54999923706055,61.84000015258789,60.209999084472656,60.47000122070313,10330500.0,0.027717479785097865,-1.037498420479173,-1.4999947018183262,64.38911646879527,55.37070227666669,-5.572190038644976,-8.480839662034526,-2.535154150239258,-5.909619974749262,27.222592093997754,1.9500007629394531,0.29424943766719025,7.524999618530273,-1.0653020209204485,16.115301257980995,3.229848798804909,11.820150438255638,-7.740887037168058,95.31500840281241,28.649766102760807,4.295150819725362,11,-5.929998397827148,-8.129999160766602,0.37000274658203125,-2.259998321533203,-3.5,0,-0.11226644895312121,-1.2129621780471675,59.88999938964844,2.3750009934117435,60.52999877929688,-2.102563914462825,58.88000106811523,-0.11226644895312121
6404,2008-11-04,60.56999969482422,62.459999084472656,59.61999893188477,62.2599983215332,11450800.0,-0.015922007382353498,1.7177032968838055,-1.5648164173569148,70.2241975732155,59.10590081845652,-3.6882904518096566,-7.1690218551934635,-1.6965050599843323,-4.7146122683481835,25.92059351489917,2.8400001525878835,1.1736421729866109,6.101000022888186,-2.8897574083262754,15.091757454102648,1.6056213072809555,10.596378738495417,-5.475945422500466,51.413889815050894,-19.11834794856516,4.495378715607229,11,-3.5450000762939453,-6.840000152587891,0.05750083923339844,-1.164999008178711,-3.3199996948242188,1,-0.0511804274350357,-1.037498420479173,61.54999923706055,-1.2129621780471675,59.88999938964844,2.3750009934117435,60.52999877929688,-0.0511804274350357
6405,2008-11-05,59.41999816894531,60.56999969482422,59.34000015258789,59.77000045776367,10646800.0,-0.018986322134275535,-3.8235434914318627,0.20710211433717887,64.4728048989034,61.19296700059992,-1.133734305025321,-5.7382864799372655,-0.7031643461287302,-3.354426326011179,24.135542716063785,1.2299995422363281,1.896631645657905,4.58599853515625,-4.593959592663936,13.765956662976443,-0.003980528753842805,9.175977599066343,-3.000073830434758,7.5987820799718016,-61.34841278957667,4.589979063910096,11,-1.914999008178711,-5.689998626708984,0.7425022125244141,-0.014997482299804688,-1.2899971008300852,2,-0.051834367406075166,1.7177032968838055,60.56999969482422,-1.037498420479173,61.54999923706055,-1.2129621780471675,59.88999938964844,-0.051834367406075166
6406,2008-11-06,56.56000137329102,60.47000122070313,56.43999862670898,59.09000015258789,16848400.0,-0.04813188966318427,-1.9097446773349445,7.2285206700744205,59.9438120886068,61.96404457617271,2.1060741097864764,-2.5108414973461706,1.9708006002817129,-0.305128844977439,21.911677927361957,4.030002593994155,2.745399730889943,1.4110015869140682,-7.537545374384216,10.359548548212352,-3.0632718937350774,5.885275067563214,5.8999977111816335,1.9934009544348823,-66.94241748812739,4.474273480649144,11,1.894998550415032,-2.8300018310546946,3.5674991607665945,3.154998779296868,1.1499977111816335,3,0.014851487485722403,-3.8235434914318627,59.41999816894531,1.7177032968838055,60.56999969482422,-1.037498420479173,61.54999923706055,0.014851487485722403
6407,2008-11-07,58.86999893188477,58.88000106811523,56.4000015258789,57.4900016784668,10007000.0,0.04084154000188178,2.542852627506153,-0.545453723025709,58.85183415722117,62.47147980043812,0.06993577504659498,-4.2271394312331765,-0.5141501271894455,-2.4077569910875596,18.7218356753072,2.479999542236328,4.061061549845988,3.2064992904663185,-5.325338777682028,11.738337358614665,-1.0594197436078545,7.472418324540492,3.469600143432608,40.75904952309989,-24.78914112275183,4.265919034074171,11,0.18500137329100852,-5.139999389648445,0.8500013351440359,0.8450012207031179,0.5100021362304545,4,-0.011890619596399032,-1.9097446773349445,56.56000137329102,-3.8235434914318627,59.41999816894531,1.7177032968838055,60.56999969482422,-0.011890619596399032
6408,2008-11-10,58.77999877929688,60.9000015258789,57.54999923706055,60.7400016784668,7846800.0,-0.0015287948738036405,1.9385951556746188,-1.4202947827000245,60.66115735829622,62.572980151240884,0.8865008794304785,-3.9473009342506984,-0.5641033572893193,-2.1190244827171867,17.39614610183164,3.3500022888183523,4.671274170187182,2.867499160766606,-5.72580486954579,11.460803191079002,-1.4291528543895922,7.164151175922804,3.3220163940429615,39.27389789196993,-24.666899181293964,4.296652015156198,11,0.6500015258788991,-5.049999237060554,0.9400014877319265,0.9350013732910085,-0.3600006103515696,0,-0.013950318337077605,2.542852627506153,58.86999893188477,-1.9097446773349445,56.56000137329102,-3.8235434914318627,59.41999816894531,-0.013950318337077605
6409,2008-11-11,58.43000030517578,59.31000137329102,57.61000061035156,58.22000122070313,8427600.0,-0.005954380425138295,-1.3776229372629252,-0.10714223155567082,65.6060155782134,63.100103802645776,1.1067624507987617,-3.2255431134876744,-0.3500499161857391,-1.5752610838610437,16.137085313875964,1.7000007629394602,4.841135880255393,2.1765007019042955,-6.237320564604403,10.590321968412994,-2.03040993135005,6.383411335158641,3.4439343222656262,45.111083984375156,-21.24343789298743,4.206910633254347,11,1.0,-4.700000762939453,0.3149995803833008,1.2849998474121094,-0.4099998474121094,1,-0.006503526717961949,1.9385951556746188,58.77999877929688,2.542852627506153,58.86999893188477,-1.9097446773349445,56.56000137329102,-0.006503526717961949
6410,2008-11-12,55.47000122070313,58.1500015258789,55.20000076293945,57.52999877929688,9322600.0,-0.050658892161779656,-1.2692326878665967,-9.809554950045746,49.84051421181046,61.4080100213372,3.9472837166504746,0.3601512688494921,2.4177854168405375,1.551761448285916,13.90663897649459,3.229999542236328,5.093425948855035,-1.1689985275268455,-8.592516531743577,6.254519476689886,-4.880757529635211,2.54276047458152,6.1849760826757745,4.736849502182204,-58.14378753213797,3.7117590021083666,11,3.3599987030029226,-1.740001678466804,2.3449983596801687,3.6299991607665945,2.3600006103515554,2,0.032089394990539866,-1.3776229372629252,58.43000030517578,1.9385951556746188,58.77999877929688,2.542852627506153,58.86999893188477,0.032089394990539866
6411,2008-11-13,59.599998474121094,59.61999893188477,55.31000137329102,55.43999862670898,13623200.0,0.07445460902345391,1.0523794169872003,-2.0194197949690413,54.40377305480724,60.93258059887438,-0.3671131532206431,-3.2430415100638186,-1.7887785581661149,-2.3930055492691196,11.397959013751336,4.30999755859375,4.75966947987331,2.520998764038083,-4.476256789114544,9.51825431719071,-0.9776290125382303,6.0196265406143965,1.667680236831444,77.19293196923356,16.507283632152976,3.4986277765763134,11,-0.7699985504150391,-5.869998931884766,-2.6049985885620117,-1.319997787475586,-2.4699974060058665,3,-0.02466438663826731,-1.2692326878665967,55.47000122070313,-1.3776229372629252,58.43000030517578,1.9385951556746188,58.77999877929688,-0.02466438663826731
6412,2008-11-14,58.22999954223633,60.0,57.88999938964844,59.0099983215332,12293400.0,-0.022986559848313326,-1.8904136075039846,-0.18749971343919697,56.577459539452306,60.06461871783627,0.82992764731938,-1.306823725326936,-0.4976926328196427,-0.8512072181283656,9.91545588530337,2.1100006103515625,4.415734296811664,0.748999786376956,-5.461380556453122,6.959380129207034,-2.356190385038083,3.854189957791995,2.673618491835427,53.15786620586921,-7.420561568419032,3.1051901714150385,11,0.6000003814697266,-4.5,-1.597498893737793,-0.18999862670898438,-0.8600006103515554,4,-0.008930112688503411,1.0523794169872003,59.599998474121094,-1.2692326878665967,55.47000122070313,-1.3776229372629252,58.43000030517578,-0.008930112688503411
6413,2008-11-17,56.09000015258789,58.38000106811523,55.9000015258789,57.13999938964844,9900700.0,-0.03675080553789489,-2.468539340829331,1.346154974764271,41.6488628332709,56.8895815245091,2.3624096966228834,1.1056626582064126,1.5572096798911588,1.4572365939499718,8.379792871936411,2.479999542236328,3.6604491591468644,-1.5279996871948214,-7.469756327308232,4.41375695291859,-4.498878007251527,1.4428786328618841,4.471400845215925,18.54165689812611,-35.51970127759557,2.9708783200567073,11,1.960000991821289,-1.5450000762939453,-1.7749996185302734,-0.33499908447265625,1.0699996948242188,0,0.05865574802241369,-1.8904136075039846,58.22999954223633,1.0523794169872003,59.599998474121094,-1.2692326878665967,55.47000122070313,0.05865574802241369
6414,2008-11-18,56.34000015258789,56.77000045776367,53.45000076293945,55.93000030517578,12197100.0,0.004457122469600616,4.228344091576731,-0.3904763288780059,44.36556669953335,54.65544394680131,1.6196020487622462,1.2347936051001156,1.1997294397676512,1.3786851905423347,7.485999675729739,3.3199996948242188,3.2840586064873776,-1.4784996032714872,-6.918364109949053,3.9613649034060785,-4.19843185661027,1.2414326500672956,3.89971683112406,44.12213322555114,-6.679839277189657,2.7199322533387846,11,0.8350009918212891,-1.7950000762939453,-2.0249996185302734,-0.5849990844726562,1.0200004577636719,1,0.03691867253681358,-2.468539340829331,56.09000015258789,-1.8904136075039846,58.22999954223633,1.0523794169872003,59.599998474121094,0.03691867253681358
6415,2008-11-19,53.63999938964844,56.81999969482422,53.54999923706055,56.38000106811523,9804900.0,-0.04792333609561472,-1.239724819422544,-6.682933410247566,35.39634869098735,51.92794801373249,3.8146371797487504,4.474514396363148,3.70740140863478,4.223560695260623,5.9837746022150595,3.270000457763672,2.432426352482679,-4.375500297546388,-8.760552844690189,0.009552249597412299,-6.568026571118288,-2.182974023974488,6.056540296401714,2.900742730380078,-40.61727769798158,2.192526273571901,11,3.535001754760742,0.9050006866455078,0.6750011444091797,2.115001678466797,3.2299995422363352,2,0.08165550182613335,4.228344091576731,56.34000015258789,-2.468539340829331,56.09000015258789,-1.8904136075039846,58.22999954223633,0.08165550182613335
6416,2008-11-20,50.13000106811523,54.72999954223633,50.09000015258789,53.63000106811523,14172100.0,-0.06543621106398778,-1.5921771041561101,1.2773714802826248,31.55706182825577,48.89519553273633,7.058944368995277,7.966064743916007,6.9387320981037774,7.8358627137574715,6.437226221854445,4.6399993896484375,1.3174579456731976,-7.614498710632333,-13.158007664736068,-2.070989756528597,-10.386253187684204,-4.842744233580461,9.066815504086065,0.4036419388823952,-37.33226372836654,2.7717544770518696,11,5.364999771118171,4.414999008178718,4.18499946594239,5.625000000000007,7.459999084472663,3,0.15360065028677972,-1.239724819422544,53.63999938964844,4.228344091576731,56.34000015258789,-2.468539340829331,56.09000015258789,0.15360065028677972
6417,2008-11-21,54.9000015258789,55.08000183105469,51.099998474121094,51.54999923706055,19385100.0,0.09515261033572142,1.1455526936779925,-0.9571435110909577,38.75549483686904,46.46123303035553,1.8624323246133088,3.180339877841085,1.9565100411710077,3.193748438329756,7.029128846998722,4.95000076293946,0.5966186793340711,-2.7309984207153377,-8.415201993369273,2.9532051519385973,-5.573100207042302,0.11110336561162626,3.386133404361054,58.02172306497313,26.43033198891611,2.8421017863269658,11,0.14499855041504617,0.829998016357429,-0.9125013351440359,0.8549995422363352,2.849998474121101,4,0.04061929836532241,-1.5921771041561101,50.13000106811523,-1.239724819422544,53.63999938964844,4.228344091576731,56.34000015258789,0.04061929836532241
6418,2008-11-24,55.9900016784668,56.4900016784668,54.9900016784668,55.63999938964844,15059600.0,0.019854282737571394,1.2222184546263721,0.10447822378706965,42.28436702285516,43.86993874642684,0.3744264745499706,2.3070729887212735,0.6845004329594744,2.2073367941270376,7.473315568060593,1.5900001525878977,0.22321749534359014,-1.70349826812744,-7.280333591096479,3.873337054841599,-4.491915929611956,1.084919393357076,1.4765197740079472,87.66719059713904,56.1632002271667,2.7884176614845178,11,-0.9450016021728516,-0.060001373291015625,-2.845001220703125,-0.2350006103515625,3.0,0,0.02464720864526626,1.1455526936779925,54.9000015258789,-1.5921771041561101,50.13000106811523,-1.239724819422544,53.63999938964844,0.02464720864526626
6419,2008-11-25,54.93000030517578,57.599998474121094,54.11999893188477,57.58000183105469,12537500.0,-0.018931976094201164,1.587365244495617,-7.5713834181643795,42.4129780717349,43.04465695308511,0.9898334468296994,3.128149393055523,1.4271420687024374,3.3749157404242993,7.924582061728783,3.479999542236321,-0.32405704988094897,-2.5099996566772447,-8.106275316137705,3.0862760027832152,-5.308137486407475,0.2881381730529853,-4.840000152587891,64.44741989768889,28.683634404063426,2.7981378297302313,11,0.11499977111816406,1.0,-2.219999313354492,0.8250007629394531,4.720001220703118,1,0.040597115052741106,1.2222184546263721,55.9900016784668,1.1455526936779925,54.9000015258789,-1.5921771041561101,50.13000106811523,0.040597115052741106
6420,2008-11-26,55.9000015258789,55.9000015258789,54.11999893188477,54.13000106811523,6790800.0,0.017658860646533103,1.0113018459250478,-0.6679243164498289,48.80866424004116,42.42297819588888,0.09749489322820182,2.0273926211378566,0.2786190859355955,2.5174683551685533,8.150115471821504,1.7800025939941264,-0.9405147424090217,-1.3909984588623132,-6.9845267324893925,4.202529814764766,-4.187762595675849,1.4057656779512229,-5.659801406860346,77.36355088964744,35.78605609006367,2.796764136813538,11,-0.8550014495849538,0.029998779296882105,-3.075000762939446,-0.14500045776366477,2.4399986267089915,2,0.026118050887650845,1.587365244495617,54.93000030517578,1.2222184546263721,55.9900016784668,1.1455526936779925,54.9000015258789,0.026118050887650845
6421,2008-11-28,55.540000915527344,55.9900016784668,55.099998474121094,55.40999984741211,2502500.0,-0.006440082299190908,-1.3733298068755755,0.07344691214344982,43.533983476358564,40.973703077767354,-0.20001337318026202,2.102166426166079,0.5083278775155122,2.9815675652673406,8.376193433691387,0.8900032043457031,-1.7263999684260511,-1.5014991760253906,-6.929415005912205,3.9264166538614234,-4.215457090968798,1.2124587389180164,-5.152604829406741,68.30772986778845,25.526785434825086,2.7139579149434057,11,-1.3050003051757812,0.7349987030029297,-3.092500686645508,0.21500015258789062,2.6599998474121094,4,0.023946668967115503,1.0113018459250478,55.9000015258789,1.587365244495617,54.93000030517578,1.2222184546263721,55.9900016784668,0.023946668967115503
6422,2008-12-01,54.77000045776367,56.58000183105469,54.41999816894531,54.93999862670898,10672900.0,-0.0138638899004484,-3.965509983952014,-1.30766747850577,42.413925739684025,41.05871006736881,0.030812193636130303,2.6023458149337557,1.1370474820375733,3.8388335298617307,8.533339498783404,2.160003662109375,-1.789948806839476,-2.0154996871948256,-7.360065576700535,3.3290662023108837,-4.687782631947684,0.6567832575580326,-4.238352323883056,18.67820722359045,-23.53237040512416,2.6722829447528555,12,-0.9250011444091797,1.5049991607666016,-1.6150007247924805,0.9850006103515625,4.489997863769531,0,0.05148803489601739,-1.3733298068755755,55.540000915527344,1.0113018459250478,55.9000015258789,1.587365244495617,54.93000030517578,0.05148803489601739
6423,2008-12-02,54.63999938964844,55.79999923706055,53.65999984741211,54.86000061035156,10799200.0,-0.002373581651062495,1.0380961377070383,1.2941387667175839,42.76993314018729,40.881417449663694,-0.07431458643381461,2.3063729026439503,1.1990375529298447,4.066928052006723,8.703792945441064,2.1399993896484375,-2.3489894457064295,-1.8000007629394545,-6.724614423391074,3.124612897512165,-4.262307593165261,0.6623060672863517,-3.9669842489630156,24.87309349787529,-16.269552033728992,2.462306830225808,12,-0.7950000762939453,1.635000228881836,-1.3699989318847656,1.1150016784667969,3.1399993896484446,1,0.056918020590987606,-3.965509983952014,54.77000045776367,-1.3733298068755755,55.540000915527344,1.0113018459250478,55.9000015258789,0.056918020590987606
6424,2008-12-03,57.47000122070313,57.7400016784668,53.5,53.599998474121094,9872500.0,0.05179359192289512,-1.0835390645649277,-17.590823970037487,53.834355559014014,42.93008487944443,-3.0476634370141227,-0.8092727537337581,-1.6678149713493795,1.352950856660108,8.447078680656887,4.240001678466797,-2.8472443052178065,1.1850009918212976,-3.373845816466627,5.743847800109222,-1.0944224123226647,3.46442439596526,-6.658446413348997,93.63206719622578,45.90628089510251,2.279423404143961,12,-3.5550003051757884,-1.1950016021728587,-4.607501029968269,-1.7150001525878977,-0.4099998474121094,2,0.026448589272277445,1.0380961377070383,54.63999938964844,-3.965509983952014,54.77000045776367,-1.3733298068755755,55.540000915527344,0.026448589272277445
6425,2008-12-04,56.34000015258789,57.59000015258789,56.0,56.79999923706055,8211400.0,-0.019662450741486426,-1.7894754453828754,-0.11886272816703412,42.93761368266124,44.194590641045046,-1.6700095681817402,0.08237494096800191,-0.6146678494254019,2.566918455286114,8.274780233040385,1.5900001525878906,-2.773772617933261,0.20899982452392862,-4.1054835822594455,4.523483231307303,-1.948241878867762,2.3662415279156193,-5.25130747038925,66.98110915877862,22.033326207868008,2.1572417033916875,12,-1.9200000762939453,-0.06500053405761719,-3.0900001525878906,-0.5849990844726562,1.3699989318847656,3,0.058750467950415386,-1.0835390645649277,57.47000122070313,1.0380961377070383,54.63999938964844,-3.965509983952014,54.77000045776367,0.058750467950415386
6426,2008-12-05,57.4000015258789,57.93999862670898,55.41999816894531,56.02999877929688,9267800.0,0.018814365822154233,1.0571457932400428,-2.9782727679829852,48.17743144143737,45.24147248599708,-1.7772036967587823,-0.960725995559514,-1.7907591753306136,1.6015723504789534,8.840370833963632,2.5200004577636648,-2.7818450649228055,1.2270011901855398,-3.121287903496821,5.575290283867901,-0.9471433566556371,3.4011457370267166,-6.045256483829533,87.83789937272265,42.11399006717498,2.174144546841179,12,-1.680002212524407,-1.1250019073486257,-3.3100013732910085,-1.6450004577636648,-1.3199996948242116,4,0.016376282259943586,-1.7894754453828754,56.34000015258789,-1.0835390645649277,57.47000122070313,1.0380961377070383,54.63999938964844,0.016376282259943586
6427,2008-12-08,58.16999816894531,58.63999938964844,56.84000015258789,57.93999862670898,11039700.0,0.01341457530657486,2.0769165560841056,0.16788254097311475,54.8598072366215,46.638743620860005,-2.273672347024984,-1.8823635800091978,-2.6941478588312364,0.9195344215641938,9.325130334738851,1.7999992370605469,-2.2843620697473526,2.0319978713989286,-2.2354032745069503,6.299399017304808,-0.10170270155401084,4.165698444351868,-6.420137911816369,90.85600629350907,39.971400103536666,2.133700572952939,12,-2.0999984741210938,-1.894998550415039,-3.9799976348876953,-2.414997100830078,-1.0099983215332031,0,0.0005157743671746484,1.0571457932400428,57.4000015258789,-1.7894754453828754,56.34000015258789,-1.0835390645649277,57.47000122070313,0.0005157743671746484
6428,2008-12-09,57.959999084472656,58.25,56.97000122070313,57.95000076293945,10138400.0,-0.003610092678063115,3.3389777907089275,0.043471049707261525,53.79213154559321,47.903094006844256,-1.9610692367246116,-1.8308133975809255,-2.4560612843596914,1.2272233198354314,9.504524401509181,1.279998779296868,-1.291907309862971,1.8629987716674776,-2.312286612650901,6.038284155985856,-0.22464392049171522,3.9506414638266705,-5.658927696742154,86.77042050733995,33.583336990483424,2.0876426921591893,12,-1.8899993896484375,-1.6849994659423828,-3.579998016357422,-2.204998016357422,-0.4399986267089844,1,0.022429248750778674,2.0769165560841056,58.16999816894531,1.0571457932400428,57.4000015258789,-1.7894754453828754,56.34000015258789,0.022429248750778674
6429,2008-12-10,58.04999923706055,58.25,57.0,58.13000106811523,9095500.0,0.0015527976882250272,6.812507450587702,-8.001526135062242,61.75999720052139,49.34213100245318,-1.7455147350774993,-2.05616247688868,-2.6378860114144587,1.2268478289573963,9.693613146561377,1.25,-0.7894884269651996,1.97199897766113,-2.161837878680771,6.105835834003031,-0.09491945050982054,4.0389174058320805,-5.24181360917661,81.67702084103381,21.21492504065297,2.066918428170949,12,-1.9799995422363281,-1.7749996185302734,-3.529998779296875,-2.2949981689453125,-3.049999237060547,2,-0.004651170737506094,3.3389777907089275,57.959999084472656,2.0769165560841056,58.16999816894531,1.0571457932400428,57.4000015258789,-0.004651170737506094
6430,2008-12-11,57.25,58.83000183105469,56.9000015258789,58.0099983215332,9404400.0,-0.013781210121873833,-1.6438446002262537,9.499761586878586,72.1945038409757,52.52663326518841,-0.8201245847386929,-1.1762813243816268,-1.937999215841323,2.0897369862259936,9.976905954297827,1.9300003051757884,-0.4919083968073892,1.0829998016357436,-3.072310935081987,5.238310538353474,-0.9946555667231181,3.1606551699946053,-3.975269271174902,53.665685212862115,-13.798824532197642,2.0776553683588648,12,-1.0849990844726562,-1.7549991607666016,-1.8725004196166992,-1.4949989318847656,-1.720001220703118,3,-0.0033187533049603424,6.812507450587702,58.04999923706055,3.3389777907089275,57.959999084472656,2.0769165560841056,58.16999816894531,-0.0033187533049603424
6431,2008-12-12,58.13000106811523,58.34000015258789,56.04999923706055,56.06000137329102,7296500.0,0.01537119769633577,-1.191384276176257,-2.7236898242725522,63.29217334353517,54.846438554505205,-1.4461792104479585,-2.289438232523736,-2.89093075945285,1.2892391384949562,10.542770181962787,2.2900009155273438,-0.07606383014747564,2.0365007400512596,-1.9098829582716945,5.982884438374214,0.06330889088978608,4.009692589212733,-4.299743229067168,74.82013993613793,5.906669143303645,1.973191849161476,12,-1.9650001525878835,-2.635000228881829,-2.5125017166137624,-2.374999999999993,-2.900001525878899,4,-0.007225218921816712,-1.6438446002262537,57.25,6.812507450587702,58.04999923706055,3.3389777907089275,57.959999084472656,-0.007225218921816712
6432,2008-12-15,57.709999084472656,58.4900016784668,57.43999862670898,57.77999877929688,5548100.0,-0.007225218921816712,-2.4426295119693253,-0.03381628267832697,57.49127322087517,56.48214300791497,-0.6317125577230627,-2.013630726945074,-2.5599147312034702,1.7883865240966799,10.995918191940484,1.0500030517578196,0.04138953862201333,1.6424987792968722,-2.2511169050295763,5.536114463623321,-0.30430906286635206,3.5893066214600964,-3.379766846223937,59.71216901014187,-6.546980006028356,1.9468078421632256,12,-1.5449981689453125,-2.214998245239258,-1.6174993515014648,-1.9549980163574219,-4.520000457763679,0,-0.028244624489285997,-1.191384276176257,58.13000106811523,-1.6438446002262537,57.25,6.812507450587702,58.04999923706055,-0.028244624489285997
6433,2008-12-16,59.38000106811523,59.5,57.84000015258789,57.88999938964844,8884700.0,0.028937827242002223,-1.0880499221465947,-21.285831062668038,68.40363068074791,58.100951354774296,-1.7418062531222915,-3.6095814859656628,-4.175281532337117,0.20676708200629434,11.233468121653647,1.7900009155273438,0.41196654716046055,3.148000717163079,-1.0180804774871888,7.314081911813346,1.0649601198379415,5.231041314488216,-4.599791870585911,96.52177085947854,28.792799442908162,2.0830405973251347,12,-1.920001983642571,-3.885000228881829,-2.9875011444091726,-3.624999999999993,-4.970001220703118,1,-0.037386345247056085,-2.4426295119693253,57.709999084472656,-1.191384276176257,58.13000106811523,-1.6438446002262537,57.25,-0.037386345247056085
6434,2008-12-17,58.41999816894531,59.52000045776367,58.40999984741211,58.9900016784668,6011400.0,-0.016167108149235054,-2.7627129602689684,-0.38255226001357084,60.43044151296843,60.0445988914751,-0.7072496408091666,-2.620094141734917,-3.0646095191819285,1.1457229121741221,10.789150982911917,1.1100006103515625,0.8932505680287619,2.083997917175296,-2.195732900207723,6.363728734558315,-0.05586749151621717,4.223863325866809,-3.0734140751195156,68.29965700716767,1.7154770318604307,2.13986540869151,12,-0.9499988555908203,-3.374998092651367,-1.8399982452392578,-2.664997100830078,-5.329998016357422,2,-0.015405644289459342,-1.0880499221465947,59.38000106811523,-2.4426295119693253,57.709999084472656,-1.191384276176257,58.13000106811523,-0.015405644289459342
6435,2008-12-18,58.02000045776367,60.0,57.52999877929688,58.599998474121094,11512900.0,-0.006846931251604738,-2.1666654440083826,1.0175341145606767,60.231015675186896,61.38388602855837,-0.04903966438644147,-1.9764675613679543,-2.5293465475368464,1.4933930576569026,10.473260023175932,2.470001220703118,1.4010765601135802,1.4650001525878906,-2.6799948243976175,5.609995129573399,-0.6074973359048599,3.537497641080641,-2.0891380729865716,49.8734389923793,-15.811426117363332,2.072497488492753,12,0.0049991607666015625,-2.9750003814697266,-1.4400005340576172,-2.2649993896484375,-3.270000457763672,3,-0.0520510243698139,-2.7627129602689684,58.41999816894531,-1.0880499221465947,59.38000106811523,-2.4426295119693253,57.709999084472656,-0.0520510243698139
6436,2008-12-19,57.83000183105469,59.27000045776367,57.52000045776367,58.11000061035156,12657100.0,-0.0032747091556349917,-2.8888822955961513,0.48275816709746583,63.25823275131128,62.31704441907946,0.23285633066166156,-1.2437966355815817,-2.1435390314364327,1.6291086958560044,9.265452422332,1.75,1.3549476125083473,0.8900014877319364,-1.975039489789559,3.7550424652534318,-0.5425190010288148,2.3225219764926877,-1.2480774278419204,15.234491997335908,-54.06672211971596,1.4325204887607492,12,0.19499778747558594,-2.785001754760742,-1.550002098083496,-2.075000762939453,-3.0100021362304688,4,-0.03977179628105609,-2.1666654440083826,58.02000045776367,-2.7627129602689684,58.41999816894531,-1.0880499221465947,59.38000106811523,-0.03977179628105609
6437,2008-12-22,57.13000106811523,58.52000045776367,56.47999954223633,58.16999816894531,5916800.0,-0.01210445686971362,1.3448263766330286,3.7142915531335405,60.28076287617357,63.03800345581061,0.8602878964457261,-0.38805994153613455,-1.1976666996983383,2.2649357200623044,8.289014824203509,2.0400009155273438,1.7137253168188096,0.07850074768065696,-2.621052598064864,2.778054093426178,-1.271275925192107,1.428277420553421,2.8699989318847727,18.465950038309323,-54.12301966271776,1.3497766728727618,12,0.8949985504150462,-2.085000991821282,-0.8500013351440359,-1.374999999999993,-2.2800025939941335,0,-0.03325750902076052,-2.8888822955961513,57.83000183105469,-2.1666654440083826,58.02000045776367,-2.7627129602689684,58.41999816894531,-0.03325750902076052
6438,2008-12-23,57.36999893188477,58.65999984741211,57.1500015258789,57.56000137329102,4871000.0,0.004200907741685578,-3.793666363911402,0.18269516449093698,49.474777920116566,61.67297909132118,0.5898234714309041,-0.5474384046981484,-1.352216723911475,1.959113153196526,7.747407211672441,1.529998779296882,1.8643846964784387,0.24949874877930256,-2.4060014674995855,2.9049989650581907,-1.078251359360145,1.5772488569187502,2.559601058959956,25.284070281453296,-42.798929148861504,1.3277501081394456,12,0.6550006866455007,-2.3249988555908274,-1.0899991989135813,-1.6149978637695384,-2.0099983215332102,1,-0.07286038666548866,1.3448263766330286,57.13000106811523,-2.8888822955961513,57.83000183105469,-2.1666654440083826,58.02000045776367,-0.07286038666548866
6439,2008-12-24,57.15999984741211,57.88999938964844,56.88000106811523,57.38000106811523,1821400.0,-0.0036604338222490096,-1.589743338941244,1.157886283327942,54.76744093206378,59.73663876810875,0.7378974496108981,-0.1705516246099421,-0.9868472553080068,2.0871873821373583,7.6094430610357175,1.0099983215332102,1.7730337092199093,-0.07200031280517294,-2.5193452653253416,2.3753446397149958,-1.2956727890652573,1.1516721634549114,2.7006081344604524,19.318187975685642,-46.88401138947141,1.2236724762600861,12,0.8649997711181641,-2.114999771118164,-0.8624992370605469,-1.404998779296875,-0.5,2,-0.04811056695838156,-3.793666363911402,57.36999893188477,1.3448263766330286,57.13000106811523,-2.8888822955961513,57.83000183105469,-0.04811056695838156
6440,2008-12-26,57.36000061035156,57.79999923706055,56.90999984741211,57.25,1544900.0,0.0034989636716822314,-1.253160400591036,-0.5000000000000161,49.741596081605024,58.23101907233873,0.620380874966358,-0.26937572492155937,-0.90183413701277,1.805273690748038,7.464023156265463,0.8899993896484375,1.7253949623846552,0.05500049591064737,-2.3107950703338602,2.420796062155155,-1.12789728721161,1.2378982790329047,2.4329952027282715,31.54124657155905,-30.605427213051833,1.1828977831222554,12,0.8799991607666016,-2.315000534057617,-1.5,-1.6049995422363281,-0.5900001525878906,4,-0.07444212713263254,-1.589743338941244,57.15999984741211,-3.793666363911402,57.36999893188477,1.3448263766330286,57.13000106811523,-0.07444212713263254
6441,2008-12-29,56.86999893188477,57.56000137329102,56.27000045776367,57.36000061035156,5236600.0,-0.008542567525328115,1.8988680248082712,-4.454535996670764,41.28687177048421,56.430530022295294,1.0201331735002697,0.34295859409288454,-0.22463938046788456,2.2128748896976234,7.453991666230264,1.2900009155273509,1.4780471970063687,-0.5015010833740163,-2.729138739890992,1.7261365731429592,-1.615319911632504,0.6123177448844714,2.8567369557781888,25.104545077283845,-32.030434166862804,1.1138188282584893,12,1.2650012969970632,-1.8249988555908274,-1.0099983215332102,-1.1149978637695384,0.24000167846678977,0,-0.03727798438019969,-1.253160400591036,57.36000061035156,-1.589743338941244,57.15999984741211,-3.793666363911402,57.36999893188477,-0.03727798438019969
6442,2008-12-30,57.59000015258789,57.65999984741211,56.81999969482422,57.0,4300800.0,0.012660475368840629,1.301371724191989,-1.2040778195576698,47.67880365042844,54.127771463370905,0.31438049805498736,-0.16331630038093436,-0.7255563786963606,1.4369757933378011,7.210864483588939,0.8400001525878906,1.128355553848202,0.07750015258788778,-1.7836583835991533,1.9386586887749289,-0.8530791155056292,1.0080794206814048,1.9984663178790996,55.23012685866783,1.7676648416770604,0.9305792680935201,12,0.5450000762939453,-2.0400009155273438,-2.5699996948242188,-1.8349990844726562,0.4399986267089915,1,-0.04809863605529441,1.8988680248082712,56.86999893188477,-1.253160400591036,57.36000061035156,-1.589743338941244,57.15999984741211,-0.04809863605529441
6443,2008-12-31,57.75,58.22000122070313,57.06000137329102,57.11000061035156,6287200.0,0.0027782574576866725,-2.1351437732620484,1.0847444476772379,48.13433420049638,52.761537317540686,-0.11303750966071391,-0.0826119597977808,-0.7619675751098924,1.1933388203512791,6.592228823977045,1.1599998474121094,0.9473071475762751,0.08199996948242472,-1.1974011250773984,1.3614010640422478,-0.5577005777974904,0.7217005167623398,1.7057278299588603,75.89738272744852,24.929679491987642,0.6397005472799118,12,0.38500022888183594,-1.0,-2.3625001907348633,-1.9949989318847656,0.9900016784667969,2,-0.05021647663859574,1.301371724191989,57.59000015258789,1.8988680248082712,56.86999893188477,-1.253160400591036,57.36000061035156,-0.05021647663859574
6444,2009-01-02,58.9900016784668,59.08000183105469,57.75,58.59000015258789,6547900.0,0.02147189053622167,3.586198731946016,0.6250029802350809,60.25943518236534,52.764695040560504,-1.412187848725516,-1.267906536695925,-1.8285409731787894,-0.12729168256294088,6.508339349874757,1.3300018310546875,0.9176193875886369,1.2460016250610337,-0.15835878545940574,2.650362035581473,0.543821419800814,1.9481818303212535,0.33829705660425446,96.79714916002037,44.263457579319606,0.7021802052602195,1,-1.220001220703125,-2.240001678466797,-3.5025014877319336,-3.2350006103515625,-1.5800018310546875,4,-0.0615358698903089,-2.1351437732620484,57.75,1.301371724191989,57.59000015258789,1.8988680248082712,56.86999893188477,-0.0615358698903089
6445,2009-01-05,59.6500015258789,59.6500015258789,58.0,59.22000122070313,10940100.0,0.011188334101251973,6.674420255141187,1.07499666215259,59.20096466512203,52.313887475428366,-2.0301484338471383,-1.757313189834278,-2.219081801928816,-0.857556112554029,6.360065128456201,1.6500015258788991,0.6015638763579076,1.7405014038085866,0.25499924100552107,3.226003566611652,0.9977503224070503,2.483252485210123,-3.3800010681152273,100.0,48.208156484934825,0.7427510814015333,1,-1.69000053405761,-2.900001525878899,-4.162501335144036,-3.8950004577636648,-1.640003204345696,0,-0.05012576030144089,3.586198731946016,58.9900016784668,-2.1351437732620484,57.75,1.301371724191989,57.59000015258789,-0.05012576030144089
6446,2009-01-06,58.34000015258789,60.1500015258789,57.75,60.040000915527344,8974000.0,-0.021961464204199088,1.4999990065902913,-3.9534873405370266,53.4426267781586,51.55409457564893,-0.7154311713237007,-0.3934511490671255,-0.8378798683815418,0.3748077341005924,6.107860367930296,2.400001525878899,0.43071102277389883,0.3835000991821289,-1.0935856372300563,1.8605858355943141,-0.35504276902396725,1.122042967388225,-2.002399673461916,45.645634293307765,-4.931833880804973,0.7385428682060933,1,-0.12999916076660156,-1.5149993896484375,-2.8524999618530273,-2.5849990844726562,0.06999969482421875,1,-0.026911204846038594,6.674420255141187,59.6500015258789,3.586198731946016,58.9900016784668,-2.1351437732620484,57.75,-0.026911204846038594
6447,2009-01-07,58.20000076293945,58.75,57.7400016784668,57.83000183105469,5725400.0,-0.002399715277378589,-2.6727262638803153,-0.21764633284340676,42.257218636141126,50.7521435440961,-0.45560212290965296,-0.2646579431197793,-0.6790641200499721,0.42407101032581807,6.123581429841284,1.0099983215332031,0.28039792324249646,0.24200057983398438,-1.2360587408049142,1.720059900472883,-0.49702908048546135,0.9810302401534301,-1.709904241943363,36.89318230918793,-7.547429907931054,0.7390296603194489,1,0.010000228881835938,-1.375,-2.945000648498535,-3.200000762939453,-0.299999237060554,2,-0.01872852471304398,1.4999990065902913,58.34000015258789,6.674420255141187,59.6500015258789,3.586198731946016,58.9900016784668,-0.01872852471304398
6448,2009-01-08,59.2599983215332,59.27999877929688,58.02000045776367,58.06000137329102,5576700.0,0.018213016231929835,1.032258858419101,3.2432443578402372,55.44041732406803,50.82691869876324,-1.362601457618851,-1.2883221388001402,-1.6292020680329173,-0.7349920505935401,6.251669303068168,1.2599983215332102,0.12890171120313454,1.2369981765747085,-0.35163428357526527,2.825630636724682,0.44268194649971804,2.031314406649699,-2.623505600341801,63.07040412050664,20.753552294773854,0.794316230074988,1,-1.049997329711914,-2.43499755859375,-4.19999885559082,-5.189998626708984,-2.8499984741210938,3,-0.020755983413340395,-2.6727262638803153,58.20000076293945,1.4999990065902913,58.34000015258789,6.674420255141187,59.6500015258789,-0.020755983413340395
6449,2009-01-09,57.77999877929688,59.790000915527344,57.61999893188477,59.099998474121094,6150700.0,-0.024974680799113913,-1.6463448673694538,-1.1000025431379785,48.63635398139559,50.70411402096219,0.2398125699379321,0.17962180972171637,-0.2238469828583689,0.645271695936124,6.490832303192764,2.170001983642571,0.028209173251653397,-0.22950134277343182,-1.8217525061287176,1.362749820581854,-1.0256269244510747,0.5666242389042111,-1.0029657059179797,6.324098156734176,-33.589558172219085,0.7961255816776436,1,0.43000221252440696,-0.954998016357429,-2.7199993133544993,-3.779998779296882,-0.3899993896484446,4,0.01661479611373573,1.032258858419101,59.2599983215332,-2.6727262638803153,58.20000076293945,1.4999990065902913,58.34000015258789,0.01661479611373573
6450,2009-01-12,57.06000137329102,57.72000122070313,56.34000015258789,57.58000183105469,7698300.0,-0.012461014558966088,2.4500059604701185,0.3939398318064875,45.873522928870436,51.21374192744955,1.0200489104999235,0.9324630265026457,0.4477069635149391,1.2692756441594497,6.696229206142528,1.4399986267089915,0.05402830986614049,-0.9399988174438434,-2.5534557376738434,0.6734581027861566,-1.7467272775588398,-0.13327035732884696,3.0900001525878764,18.897663023181757,-23.140636408889726,0.8067284601149991,1,1.1849994659423757,0.7249984741210866,-1.9650011062622141,-3.3300018310546946,0.02000045776366477,0,0.0061338672572293085,-1.6463448673694538,57.77999877929688,1.032258858419101,59.2599983215332,-2.6727262638803153,58.20000076293945,0.0061338672572293085
6451,2009-01-13,57.709999084472656,58.02999877929688,57.04999923706055,57.15999984741211,7466600.0,0.011391477314017129,-1.5454518431912834,-1.0576899094010341,53.124991007915135,51.81887385605918,0.5606993845890145,0.2628636416331602,-0.2973724723282629,0.5319974636060181,6.626501224834927,0.9799995422363352,0.05815465976752421,-0.2690010070800781,-1.8862622195221945,1.3482602053620383,-1.0776316133011363,0.5396295991409801,2.3638024139404195,39.710105186107434,-5.090589853015352,0.8086306062210598,1,0.5350017547607422,0.07500076293945312,-2.362499237060547,-3.979999542236328,-1.020000457763679,1,0.0051983926844536565,2.4500059604701185,57.06000137329102,-1.6463448673694538,57.77999877929688,1.032258858419101,59.2599983215332,0.0051983926844536565
6452,2009-01-14,56.08000183105469,57.2599983215332,55.75,56.75,6634600.0,-0.028244624489285997,-1.270671041611693,-1.2181801788055127,43.95502444517928,51.35450610546839,2.183607786836177,1.859839283592116,1.2372742165690624,2.0605176620843437,6.688390550119556,1.9599990844726562,0.06379230035481953,-1.8174983978271513,-3.6427467003754614,0.0077499047211588845,-2.730122549101303,-0.9048742465529998,3.9191236404418817,8.16836030374048,-37.48583219926308,0.912624151274154,1,1.8699989318847656,1.8699989318847656,-0.08250236511230469,-2.3500022888183594,0.04999923706053977,2,0.041547752144814876,-1.5454518431912834,57.709999084472656,2.4500059604701185,57.06000137329102,-1.6463448673694538,57.77999877929688,0.041547752144814876
6453,2009-01-15,57.15999984741211,57.290000915527344,55.22000122070313,55.7599983215332,8330400.0,0.01925816656730861,1.4939700340104702,-2.0895602268327678,50.0,50.214568862983356,1.1299424947246024,0.6376915328809076,0.01899444080892465,0.8810990695350469,7.32537239362891,2.0699996948242116,0.21624623588073177,-0.6265003204345732,-2.3386520470875,1.0856514062183535,-1.48257618376104,0.22957554289189375,2.6691606052245973,42.45073864897929,-6.264836231557041,0.8560758633264646,1,0.5250015258789062,0.5250015258789062,-0.9875001907348633,-3.4300003051757812,-0.3600006103515625,3,0.012946145564069589,-1.270671041611693,56.08000183105469,-1.5454518431912834,57.709999084472656,2.4500059604701185,57.06000137329102,0.012946145564069589
6454,2009-01-16,57.52000045776367,57.7599983215332,56.72000122070313,57.61999893188477,7020300.0,0.006298121261591572,4.473708514867351,-0.0714274036653802,50.68376043295861,49.26821283718742,0.6028943728901055,0.21798440580646883,-0.44636261280363954,0.4235603378167667,7.877073254709793,1.039997100830071,0.27428043992230045,-0.22149982452392436,-1.9107010917508305,1.4677014427029818,-1.0661004581373774,0.6231008090895287,2.032610440957022,81.85057777101997,29.683534206349663,0.8446006336134547,1,0.16500091552734375,0.16500091552734375,-1.3475008010864258,-3.7900009155273438,-0.9599990844726491,4,-0.01929764606254869,1.4939700340104702,57.15999984741211,-1.270671041611693,56.08000183105469,-1.5454518431912834,57.709999084472656,-0.01929764606254869
6455,2009-01-20,55.0,57.790000915527344,54.91999816894531,56.9900016784668,8660200.0,-0.043810856010233934,-1.6697633651578838,19.900320439458415,43.19009456176099,48.129042590921024,2.675258064102451,2.6352437330139935,1.9739002130350656,2.8308577631858682,8.40795150374142,2.8700027465820312,0.25479678108261794,-2.5905002593994126,-4.669766105924815,-0.5112344128740105,-3.6301331826621137,-1.5508673361367116,4.292654318039638,2.572405638391296,-50.82774878952107,1.0396329232627024,1,2.354999542236328,2.5349998474121094,1.172499656677246,-1.2700004577636719,-3.770000457763672,1,0.043454534357244334,4.473708514867351,57.52000045776367,1.4939700340104702,57.15999984741211,-1.270671041611693,56.08000183105469,0.043454534357244334
6456,2009-01-21,55.52999877929688,55.70000076293945,54.04999923706055,55.4900016784668,9451300.0,0.009636341441761509,7.684194147467751,-0.020099028690720062,42.39289891016213,48.14411817692335,1.905082391096336,2.0280803322459704,1.440466411064378,2.1936064773060977,9.103806823971505,1.6500015258789062,0.014849370381917026,-1.9455013275146413,-4.2147326062231585,0.3237299511938758,-3.0801169668689,-0.8108856881603828,3.412843046815212,39.57216251419055,-13.034854793632697,1.1346156393542597,1,1.3900012969970632,1.5700016021728445,0.300002098083489,-1.799999237060554,-6.599998474121101,2,0.02791289547688036,-1.6697633651578838,55.0,4.473708514867351,57.52000045776367,1.4939700340104702,57.15999984741211,0.02791289547688036
6457,2009-01-22,55.22999954223633,55.56999969482422,54.20000076293945,54.84000015258789,6305300.0,-0.005402471522697017,1.5607463974273958,9.750691463994453,40.789464511435305,46.51623453107527,1.9439045346491781,2.2961633203535285,1.659004266346514,2.377611989343201,9.358644477646433,1.3699989318847656,-0.2955973747309315,-2.150500488281253,-4.629978499651635,0.3289775230891294,-3.3902394939664475,-0.9107614825960582,3.2235580249706146,31.550796139201708,-17.362035105844967,1.2397390056851911,1,1.6900005340576172,1.8700008392333984,0.600001335144043,-1.5,-7.349998474121101,3,0.026434892206655514,7.684194147467751,55.52999877929688,-1.6697633651578838,55.0,4.473708514867351,57.52000045776367,0.026434892206655514
6458,2009-01-23,53.18999862670898,54.97999954223633,53.0,54.47999954223633,9870400.0,-0.03693646446560783,-1.3712595367536204,-3.3076998317618242,29.97234869101503,44.44245616547743,3.3886835486687232,4.22349335680358,3.5950606718170093,4.308218729366239,9.891420186458626,2.229999542236328,-0.5313536881496148,-3.981501388549809,-7.089679899199794,-0.8733228778998239,-5.535590643874805,-2.427412133224813,4.823203107483323,3.966567649143337,-37.28274588163978,1.5540892553249936,1,2.3250007629394602,3.385002136230476,2.640002250671394,0.5400009155273509,-5.479999542236321,4,0.05527359498614359,1.5607463974273958,55.22999954223633,7.684194147467751,55.52999877929688,-1.6697633651578838,55.0,0.05527359498614359
6459,2009-01-26,54.40999984741211,54.72000122070313,52.54999923706055,53.29999923706055,10053400.0,0.022936665768036324,1.508667945580019,-0.8604649787382481,32.57976945921813,42.96537244662718,1.8331517920483051,2.937513427241953,2.2944315744000647,2.9902358224667154,10.39083274330371,2.1700019836425852,-0.6380665417358031,-2.624000167846681,-5.968636117825234,0.7206357821318718,-4.296318142835958,-0.9516821928574046,3.001617678677114,35.49618348396772,1.6091021821911724,1.6723179749892754,1,0.8799991607666016,1.9400005340576172,2.067500114440918,-0.6800003051757812,-5.819999694824219,0,0.04392573784875897,-1.3712595367536204,53.18999862670898,1.5607463974273958,55.22999954223633,7.684194147467751,55.52999877929688,0.04392573784875897
6460,2009-01-27,53.09000015258789,53.77000045776367,52.45000076293945,53.4000015258789,12635600.0,-0.024260240737475458,1.514286959902053,-0.2792803629115339,32.558125387806754,40.68016515550402,2.8282001014441747,4.133120479476119,3.612226725511775,4.194162747651276,10.931903222473508,1.9599990844726562,-1.0115128412691803,-3.7304998397827163,-7.505027042332799,0.044027362767366185,-5.617763441057754,-1.8432362385076786,3.6409908130373196,19.692288912259613,-12.182484331331377,1.8872636012750408,1,2.030000686645508,3.210000991821289,3.167499542236328,0.6399993896484375,-5.8899993896484375,1,0.06536073103653939,1.508667945580019,54.40999984741211,-1.3712595367536204,53.18999862670898,1.5607463974273958,55.22999954223633,0.06536073103653939
6461,2009-01-28,54.75,55.22999954223633,53.2400016784668,53.66999816894531,9199100.0,0.031267655728782096,-1.0515496757498652,-3.4838614409648248,39.58961011095783,40.195119118368304,0.7869221070770607,2.4307795052289407,1.8361236991361665,2.462011583793071,10.802019884575238,2.1399993896484375,-1.1994725717210741,-1.9645000457763686,-5.850597111310847,1.92159701975811,-3.9075485785436044,-0.02145151300913284,1.2960325331954863,73.71794950170501,40.72325007853376,1.943048532767238,1,0.37000083923339844,1.5500011444091797,1.7849998474121094,-1.0200004577636719,-8.369998931884773,2,-0.06429224580390269,1.514286959902053,53.09000015258789,1.508667945580019,54.40999984741211,-1.3712595367536204,53.18999862670898,-0.06429224580390269
6462,2009-01-29,54.81999969482422,55.27000045776367,54.1500015258789,54.1500015258789,7668400.0,0.0012785332387985626,-2.3432895306200967,0.6203676231650697,35.750958388189034,38.611892272611534,0.5804339629413988,2.2584077915189056,1.692606349350612,2.327039702309044,10.721758357448511,1.1199989318847727,-1.3179884581070667,-1.756000328063962,-5.707610271232895,2.1956096151049707,-3.7318052996484283,0.21980464352050433,0.6506677551303,84.04252441000696,52.58631158556431,1.9758049715844674,1,0.3000011444091797,1.480001449584961,1.7150001525878906,-1.0900001525878906,-8.549999237060547,3,-0.10744252868364279,-1.0515496757498652,54.75,1.514286959902053,53.09000015258789,1.508667945580019,54.40999984741211,-0.10744252868364279
6463,2009-01-30,54.849998474121094,55.81000137329102,54.5099983215332,54.59000015258789,8037600.0,0.0005472232663967791,-5.190461485363473,0.38805825684938894,39.63197998321856,37.38391666708486,0.21043133616936416,2.1080914766932466,1.656911860218088,2.2416428880689665,10.876108914314859,1.3000030517578196,-1.5895026964107117,-1.5810014724731474,-5.5639283356203535,2.4019253906740587,-3.572464904046754,0.41046195910045924,-2.3999977111816406,71.4284903338312,35.273343482783325,1.9914634315736033,1,0.2700023651123047,1.450002670288086,1.6850013732910156,-1.1199989318847656,-6.509998321533203,4,-0.12707379398186125,-2.3432895306200967,54.81999969482422,-1.0515496757498652,54.75,1.514286959902053,53.09000015258789,-0.12707379398186125
6464,2009-02-02,55.36000061035156,55.709999084472656,54.29999923706055,54.43000030517578,7060400.0,0.00929812489367876,-1.3697427809406575,3.5769473421658815,43.893672943837586,37.46209204287115,-0.7131877050238984,1.3831076595938896,1.1389633700602815,1.6669899313870928,11.6256092567699,1.4099998474121094,-1.6278746821219343,-0.8894992828369155,-4.708904298870401,2.92990573319657,-2.799201790853658,1.0202032251798272,-2.842799835205078,86.60712258345767,46.27507666220838,1.9097025080167442,2,-1.2299995422363281,0.9400005340576172,1.1749992370605469,-1.6300010681152344,-8.09000015258789,0,-0.13818644222428822,-5.190461485363473,54.849998474121094,-2.3432895306200967,54.81999969482422,-1.0515496757498652,54.75,-0.13818644222428822
6465,2009-02-03,56.65999984741211,56.90999984741211,55.45000076293945,55.77000045776367,7668400.0,0.023482644919217366,1.1007190295844997,0.9569882769879489,46.39670715867287,37.906959626039004,-1.958958462613694,-0.16061518218611326,-0.06699754125415325,0.28385518921609787,12.295946527395746,1.5499992370605469,-1.8076057969306518,0.5600000381469741,-2.917760979943452,4.0377610562374,-1.1788804708982425,2.2988805471921907,-4.076943060302732,93.18800750050931,50.597114839368245,1.7388805090452133,2,-1.9799995422363281,-0.3599987030029297,-0.125,-2.114999771118164,-6.3899993896484375,1,-0.14242851599994855,-1.3697427809406575,55.36000061035156,-5.190461485363473,54.849998474121094,-2.3432895306200967,54.81999969482422,-0.14242851599994855
6466,2009-02-04,56.77000045776367,57.849998474121094,56.16999816894531,56.790000915527344,7420500.0,0.0019414156485668688,-1.7540874937855087,-0.022472439864899618,52.64367305382465,39.22409390852671,-2.0948646046978894,-0.41557367723638095,0.03341230635517434,0.0699170773990545,12.656091105571765,1.6800003051757812,-2.0416591954477568,0.7485006332397433,-2.584222528596051,4.0812237950755375,-0.9178609476781503,2.414862214157637,-4.013865948242184,70.81084034757082,22.87986020779696,1.666361580917897,2,-1.6200008392333984,-0.4699993133544922,-0.1275005340576172,-2.2250003814697266,-5.520000457763672,2,-0.16857494482396918,1.1007190295844997,56.65999984741211,-1.3697427809406575,55.36000061035156,-5.190461485363473,54.849998474121094,-0.16857494482396918
6467,2009-02-05,57.11000061035156,57.20000076293945,55.4900016784668,56.08000183105469,6880400.0,0.005989081378303895,1.8264469063097033,-51.49876025176426,49.796916200314044,41.426823631782156,-2.3916493207706964,-0.8868923038699208,-0.24166324735575984,-0.36479576175200634,13.035808907732417,1.7099990844726562,-1.960687501673391,1.143000793457034,-2.073339724462862,4.35934131137693,-0.4651694655029104,2.7511710524169786,-4.048234262954097,79.15498527311627,29.269595940287147,1.6081702589599471,2,-1.960000991821289,-0.8099994659423828,-0.5200004577636719,-2.565000534057617,-6.33000183105468,3,-0.18788302272039292,-1.7540874937855087,56.77000045776367,1.1007190295844997,56.65999984741211,-1.3697427809406575,55.36000061035156,-0.18788302272039292
6468,2009-02-06,58.02999877929688,58.13000106811523,56.81999969482422,57.099998474121094,7888600.0,0.01610923059206848,1.318576482661786,0.9029139877337037,51.981345624939074,43.582554316862264,-2.85290679049222,-2.0066454491521952,-1.119847092653977,-1.3642607486857443,13.17267179955669,1.3100013732910085,-1.8784180265607873,2.1244989395141687,-0.8658187932214929,5.11481667224983,0.6293400731463379,3.6196578058819995,-4.680938504296002,97.38897543057291,49.41761540266886,1.4951588663678321,2,-2.7399978637695384,-1.7299976348877024,-1.1874990463256907,-3.484998703002937,-6.279998779296882,4,-0.20265377509759275,1.8264469063097033,57.11000061035156,-1.7540874937855087,56.77000045776367,1.1007190295844997,56.65999984741211,-0.20265377509759275
6469,2009-02-09,58.7400016784668,58.88999938964844,57.849998474121094,58.0,7402100.0,0.012235101052995745,1.0000073359767303,0.7957004684282571,66.90778125714604,47.39918274678886,-3.2230439913322257,-2.783764792887645,-1.7447510110465743,-2.2094870589085573,13.166882793373352,1.0400009155273438,-1.717894541852516,2.786501693725583,-0.35738376015507356,5.93038714760624,1.2145589667852548,4.358444420665911,-5.008466140016772,95.63959967841203,40.19367489744755,1.5719427269403283,2,-2.6750011444091797,-2.440000534057617,-1.297501564025879,-3.0100021362304688,-8.230003356933594,0,-0.17705143392413947,1.318576482661786,58.02999877929688,1.8264469063097033,57.11000061035156,-1.7540874937855087,56.77000045776367,-0.17705143392413947
6470,2009-02-10,57.40999984741211,58.84000015258789,57.25,58.2400016784668,9289400.0,-0.022642182380839926,-1.7652139876470314,-1.1216215519596675,57.92580255764738,49.436537463087696,-1.3586874650077405,-1.5032710073577462,-0.3746212028752893,-0.9573920131990974,13.898270954842298,1.5900001525878906,-1.2065607526618578,1.438999938964841,-1.7345750459887341,4.612574923918416,-0.1477875535119466,3.0257874314416284,-3.162617923842241,56.47057239571003,-0.9426584144004053,1.5867874924767869,2,-0.8899993896484375,-1.1099987030029297,-0.14999961853027344,-1.4799995422363281,-8.560001373291016,1,-0.17662427132205472,1.0000073359767303,58.7400016784668,1.318576482661786,58.02999877929688,1.8264469063097033,57.11000061035156,-0.17662427132205472
6471,2009-02-11,58.0099983215332,58.20000076293945,57.1500015258789,57.43999862670898,7494800.0,0.010451114365368497,1.2105140580955667,-0.6867451052486527,61.430912590755874,52.28986570781734,-1.6177478937542418,-2.1920283513524197,-0.9150866419569255,-1.6048164312132727,14.455388277312641,1.049999237060554,-0.7708749345288908,2.023998451232913,-1.1868021636842059,5.234799066150032,0.41859814377435356,3.6293987586914724,-3.2983546513554813,74.11759822010595,12.878042325538786,1.6054003074585594,2,-1.414999008178711,-1.7099971771240234,-0.6549978256225586,-2.079998016357422,-9.38999938964843,2,-0.1334252385402407,-1.7652139876470314,57.40999984741211,1.0000073359767303,58.7400016784668,1.318576482661786,58.02999877929688,-0.1334252385402407
6472,2009-02-12,58.40999984741211,58.459999084472656,57.099998474121094,57.5099983215332,8704400.0,0.006895389371704752,1.720001220703125,1.578950890765731,74.80988165740553,56.19852144939367,-1.6259392476902264,-2.538681686940805,-1.2248564238963695,-2.0500800388917213,14.913090998563003,1.3600006103515625,-0.18535554058855297,2.307500076293948,-1.0817829647720458,5.696783117359942,0.6128585557609512,4.002141596826945,-3.2805206052873146,76.81161289847007,7.983412491511359,1.6946415205329972,2,-1.8150005340576172,-2.289999008178711,-0.8924989700317383,-2.479999542236328,-7.5,3,-0.12258174740826233,1.2105140580955667,58.0099983215332,-1.7652139876470314,57.40999984741211,1.0000073359767303,58.7400016784668,-0.12258174740826233
6473,2009-02-13,57.9000015258789,58.77000045776367,57.79999923706055,58.2599983215332,5358800.0,-0.00873135289959781,-2.464281578463362,-0.39999576145467663,67.78797752245359,58.853444180351005,-0.7127534645323692,-2.0768847212540535,-0.6245012362076423,-1.550288098127318,15.160655968920114,0.970001220703125,0.19218229294911282,1.7605016708373924,-1.6929394445223949,5.21394278619718,0.03378111315750232,3.4872222285172825,-2.3944702690017365,44.692885060459325,-27.180416324115335,1.726720557679893,2,-0.7300014495849538,-1.7800006866455007,-0.38250064849852805,-1.6250019073486257,-8.9000015258789,4,-0.12297068322873306,1.720001220703125,58.40999984741211,1.2105140580955667,58.0099983215332,-1.7652139876470314,57.40999984741211,-0.12297068322873306
6474,2009-02-17,56.40999984741211,57.36000061035156,56.25,56.9000015258789,8469900.0,-0.02573405249049643,-1.7407376010775324,1.3611278888641172,66.6332594092649,61.10194998597234,1.0525396743175577,-0.7107455944052958,0.8491729458337645,-0.07942034938147202,15.61805627442492,1.6500015258788991,0.6199453660532797,0.32600002288818075,-3.06921323499742,3.7212132807737817,-1.3716066060546197,2.023606651830981,-0.5660217772578164,6.177599922233203,-69.30976514729069,1.6976066289427993,2,0.7800006866455078,-0.28999900817871094,1.1075010299682617,-0.13500022888183594,-6.590000152587891,1,-0.0826094639251429,-2.464281578463362,57.9000015258789,1.720001220703125,58.40999984741211,1.2105140580955667,58.0099983215332,-0.0826094639251429
6475,2009-02-18,57.38999938964844,57.75,56.29999923706055,56.38999938964844,8625900.0,0.017372798172083037,-1.457627776161381,-2.0408093358557253,64.19354044808321,62.3852685853344,0.20895402319190737,-1.583709387087623,-0.09967416485622493,-1.0859828356353631,15.050452527124017,1.4500007629394531,1.0063027903496433,1.1864995956420898,-2.2163002254461546,4.589299416730334,-0.5149003149020359,2.8878995061862156,-1.2414191875447287,45.238062800199216,-29.21430822567409,1.7013999105441224,2,-0.1999988555908203,-1.7199993133544922,0.1275014877319336,-1.114999771118164,-5.919998168945305,2,-0.11988153234509702,-1.7407376010775324,56.40999984741211,-2.464281578463362,57.9000015258789,1.720001220703125,58.40999984741211,-0.11988153234509702
6476,2009-02-19,57.08000183105469,57.97000122070313,56.97999954223633,57.72999954223633,6497800.0,-0.005401595432838913,-1.3294094415747195,-0.6499977111816406,61.84487379111295,63.72393053986761,0.6342476084208073,-1.2138713480452452,0.2043436815856552,-0.8293695823311964,14.038080946124886,0.990001678466804,1.299049897915026,0.7990018844604521,-2.6098101693820297,4.207813938302934,-0.9054041424607888,2.503407911381693,-0.8300018310546875,32.93657461440532,-38.63784327333541,1.7044060269212402,2,0.48999786376953125,-1.4100017547607422,0.9349985122680664,-0.8050022125244141,-5.430000305175788,3,-0.1441836561479578,-1.457627776161381,57.38999938964844,-1.7407376010775324,56.40999984741211,-2.464281578463362,57.9000015258789,-0.1441836561479578
6477,2009-02-20,56.68999862670898,57.54999923706055,55.9900016784668,56.81999969482422,10282600.0,-0.006832571685965294,-1.039219206191299,0.20000234751428675,59.292925050486865,64.53632825381737,1.0710394238213965,-0.7471892278205061,0.5588889227341483,-0.5073761568384967,13.149380481933099,1.55999755859375,1.4624120338414244,0.335998725891109,-3.0404240585469893,3.7124215103292073,-1.3522126663279366,2.0242101181101546,2.2000007629394602,25.179757396124668,-44.495841261717715,1.6882113922190487,2,0.7500019073486399,-1.019998550415032,1.3250017166137766,-0.41499900817870383,-6.169998168945305,4,-0.1423531467686806,-1.3294094415747195,57.08000183105469,-1.457627776161381,57.38999938964844,-1.7407376010775324,56.40999984741211,-0.1423531467686806
6478,2009-02-23,56.13000106811523,57.11999893188477,56.0,56.86000061035156,8372200.0,-0.009878242585278696,-1.2626202687237884,5.615334957011397,53.86934873729692,63.087613529389685,1.4898532308951786,0.04675646255274302,1.0829601650998057,0.06321494536880579,11.679750137428773,1.1199989318847727,1.5035246343675581,-0.37099895477295775,-3.4061677990579113,2.664169889511996,-1.8885833769154345,1.146585467369519,2.701998367309578,7.070677879566897,-57.96552457921753,1.5175844221424761,2,1.2849998474121165,-0.46000099182128196,1.8199996948242259,0.14499855041504617,-6.610000610351555,0,-0.09299841655745755,-1.039219206191299,56.68999862670898,-1.3294094415747195,57.08000183105469,-1.457627776161381,57.38999938964844,-0.09299841655745755
6479,2009-02-24,56.79999923706055,56.9900016784668,56.22000122070313,56.83000183105469,9773800.0,0.01193654295734392,3.3999738422469106,0.0410994695999787,50.7510697115483,62.29042099093423,0.5763335147130206,-0.4585167449969134,0.38117897655416755,-0.6523822835413853,9.94379606060045,0.8600006103515696,1.5853421759859572,0.17949924468994283,-2.6928627406480103,3.051861230027896,-1.2566817479790302,1.6156802373589159,1.9751602432250976,40.90897706364559,-19.71664241149802,1.436180992668976,2,0.5800018310546875,-1.1299991607666016,0.8850021362304688,-0.5249996185302734,-8.46999740600586,1,-0.1373239320744788,-1.2626202687237884,56.13000106811523,-1.039219206191299,56.68999862670898,-1.3294094415747195,57.08000183105469,-0.1373239320744788
6480,2009-02-25,56.56000137329102,57.70000076293945,55.9900016784668,56.63000106811523,9290400.0,-0.0042253145597391795,-1.8264469063097033,2.333121424030041,48.88889337413114,60.89686330019815,0.76335415718993,0.057734119637224524,0.6117400398480584,-0.45840494044792734,7.889849075372984,1.7099990844726562,1.5567777659071425,-0.23399868011473757,-2.5792912360317857,2.1112938758023105,-1.4066449580732652,0.93864759784379,2.159454950958242,28.787870030537103,-29.287423818489497,1.172646277958524,2,0.8199996948242116,-0.8900012969970774,1.124999999999993,-0.2850017547607493,-9.270000457763679,2,-0.11916551475986337,3.3999738422469106,56.79999923706055,-1.2626202687237884,56.13000106811523,-1.039219206191299,56.68999862670898,-0.11916551475986337
6481,2009-02-26,51.22999954223633,56.599998474121094,51.20000076293945,56.56000137329102,18572100.0,-0.09423623942080828,-1.0037099527515365,76.14321525887115,29.639883561902607,55.87797462292005,5.621649598957788,5.386683178532266,5.841806012088455,4.803536080070003,7.678173307601238,5.399997711181641,1.122522323404489,-5.38800048828125,-8.705816252965128,-2.0701847235973716,-7.046908370623186,-3.7290926059393144,7.434867689097288,0.4615196814903846,-52.67751724341639,1.6589078823419385,2,3.7550010681152344,3.815000534057617,6.215000152587891,5.045000076293945,-4.659999847412109,3,0.004684787831569892,-1.8264469063097033,56.56000137329102,3.3999738422469106,56.79999923706055,-1.2626202687237884,56.13000106811523,0.004684787831569892
6482,2009-02-27,48.93000030517578,51.0099983215332,48.77999877929688,50.08000183105469,19943200.0,-0.044895554511264923,-2.0758517271316403,0.21576006206574702,21.23894232090815,50.70585960052611,7.1917870231178185,7.613122186721938,8.026622728140524,7.01661902400798,7.758942371722595,2.450000762939446,0.8090948705951533,-7.393499755859374,-12.1269298420493,-2.660069669669447,-9.760214798954337,-5.02678471276441,9.43627226742207,1.681631082077905,-43.965653364296436,2.366715043094962,2,4.444999694824226,4.904998779296875,8.079999923706055,6.565000534057617,-1.0900001525878906,4,0.055589642422614105,-1.0037099527515365,51.22999954223633,-1.8264469063097033,56.56000137329102,3.3999738422469106,56.79999923706055,0.055589642422614105
6483,2009-03-02,47.88000106811523,48.7400016784668,47.6500015258789,48.33000183105469,14188900.0,-0.02145921174150256,-1.3956051326550498,0.39130449204886075,16.398504713843366,45.12422018992372,7.4549436262804605,8.552673173814505,8.893026155069762,8.035145431299647,8.34203619693435,1.279998779296882,0.32659473294321373,-8.094999122619633,-14.132040693906085,-2.057957551333182,-11.113519908262859,-5.0764783369764075,9.911095076884564,2.288552832801994,-35.505160656932375,3.018520785643224,3,4.930000305175788,5.389999389648445,9.129999160766609,7.614999771118171,-0.5,0,0.05513783063397848,-2.0758517271316403,48.93000030517578,-1.0037099527515365,51.22999954223633,-1.8264469063097033,56.56000137329102,0.05513783063397848
6484,2009-03-03,47.709999084472656,48.88999938964844,47.45000076293945,48.0,10680600.0,-0.0035505843744807475,-2.5555628814708764,0.6444453863433968,17.666655900740565,39.9545663513301,6.99686394782232,8.558994746488345,8.904620040509656,8.224898447462984,8.860159575251942,1.4399986267089844,-0.40004776444039436,-7.88250102996826,-14.962848621334551,-0.8021534386019695,-11.422674825651406,-4.342327234285115,9.269809490997467,2.5365689905678352,-31.535803501996675,3.540173795683146,3,5.000001907348633,5.460000991821289,8.335000991821289,7.785001754760742,0.26000213623047586,1,0.03793756881207089,-1.3956051326550498,47.88000106811523,-2.0758517271316403,48.93000030517578,-1.0037099527515365,51.22999954223633,0.03793756881207089
6485,2009-03-04,48.59000015258789,49.45000076293945,47.72999954223633,48.06999969482422,8985900.0,0.018444793229971612,-1.8666668785941578,-1.793099365973008,19.175396199283014,35.21351328557121,5.294033949003392,7.42404528976472,7.886065626310852,7.363100212709199,10.103897566849644,1.7400016784667969,-1.0242841561267113,-6.598999977111816,-14.31450705327891,1.1165070990552763,-10.45675351519536,-2.7412464390282736,7.436827641629165,12.459012839482085,-15.864330912110304,3.8577535380835464,3,3.9850006103515625,4.579999923706055,7.229999542236328,6.905000686645508,-0.75,2,-0.005350860685670478,-2.5555628814708764,47.709999084472656,-1.3956051326550498,47.88000106811523,-2.0758517271316403,48.93000030517578,-0.005350860685670478
6486,2009-03-05,47.20000076293945,47.95000076293945,47.099998474121094,47.709999084472656,11002500.0,-0.028606696548330923,-1.394362867566072,-0.9807651395664454,15.550087899834068,30.353198046609787,5.738651606193066,8.495913408574367,9.124628246409436,8.7931033622069,11.631083877201172,1.4900016784667969,-1.6180547159564753,-7.5104993820190415,-15.964813621545545,0.9438148575074621,-11.73765650178229,-3.2833422622557933,7.969144328149845,2.5576033943977605,-18.821310334193782,4.227157119763251,3,5.19999885559082,5.7949981689453125,8.510000228881836,7.920000076293945,0.34999847412109375,3,0.001906782862989953,-1.8666668785941578,48.59000015258789,-2.5555628814708764,47.709999084472656,-1.3956051326550498,47.88000106811523,0.001906782862989953
6487,2009-03-06,46.38000106811523,47.63999938964844,45.72999954223633,47.02999877929688,14071200.0,-0.017372874609529076,1.04278175227301,1.2745095105951973,15.259343075921024,26.063197417568023,5.523203454201592,8.92860607812414,9.803106974817034,9.675569438545544,13.393071838232776,1.9099998474121094,-2.3269455987755663,-7.793999099731451,-16.940655168195796,1.3526569687328944,-12.36732713396362,-3.220671065499282,7.820846428937884,17.473153564074398,-0.917179313743997,4.573328034232172,3,5.334999084472663,5.9299983978271555,9.329999923706062,8.739999771118171,1.7000007629394602,4,0.004096563655312302,-1.394362867566072,47.20000076293945,-1.8666668785941578,48.59000015258789,-2.5555628814708764,47.709999084472656,0.004096563655312302
6488,2009-03-09,46.27000045776367,46.58000183105469,45.79999923706055,45.81999969482422,9403800.0,-0.0023717250499845077,-2.1836731516298045,-0.6923113038681015,16.644732152985483,22.27360435550549,4.567833746167857,8.550808366501002,9.759653514098005,9.764682478359035,15.089423616548798,0.7800025939941406,-3.065832839425063,-7.315999794006345,-16.919517405738638,2.2875178177259485,-12.117758599872488,-2.5142409881402017,6.744928325615092,14.516148879791954,-5.19515876148356,4.801758805866146,3,5.444999694824219,6.039999008178711,9.440000534057617,8.850000381469727,1.3499984741211009,0,0.033931266031807183,1.04278175227301,46.38000106811523,-1.394362867566072,47.20000076293945,-1.8666668785941578,48.59000015258789,0.033931266031807183
6489,2009-03-10,48.34000015258789,48.36000061035156,46.4000015258789,46.90999984741211,11271700.0,0.044737403811218046,1.6666632066266782,3.1777730682829652,22.222219620286538,19.310640605078316,1.3092650465112001,5.9676838540835035,7.563859368904737,7.7205881392719675,16.0213865313394,2.0900001525878906,-3.773046781346075,-4.726000022888186,-14.280603759878971,4.828603714102599,-9.503301891383579,0.051301845607206076,3.655038537030933,70.16128370673601,51.46151731980353,4.777301868495392,3,2.8249988555908203,3.969999313354492,7.370000839233398,6.780000686645508,-1.1599998474121094,1,-0.019859310745601433,-2.1836731516298045,46.27000045776367,1.04278175227301,46.38000106811523,-1.394362867566072,47.20000076293945,-0.019859310745601433
6490,2009-03-11,47.27000045776367,49.41999816894531,47.13999938964844,48.58000183105469,11208100.0,-0.02213487156488836,-1.9044505511860765,-0.9160846809259843,21.231666239703983,18.376394235945135,1.0313530804060278,6.576237010100755,8.486589905543852,8.872007749222021,17.16264382417469,2.279998779296875,-4.469984165623202,-5.288999748229983,-14.94859492236371,4.370595425903744,-10.118797335296847,-0.4592021611631196,3.847932751221599,41.73445768734151,23.809620766790573,4.829797587066863,3,1.0999984741210938,5.039999008178711,7.945000648498535,7.850000381469727,-0.20000076293945312,2,0.014808562643550571,1.6666632066266782,48.34000015258789,-2.1836731516298045,46.27000045776367,1.04278175227301,46.38000106811523,0.014808562643550571
6491,2009-03-12,50.27000045776367,50.63999938964844,47.16999816894531,47.5099983215332,10489800.0,0.06346519930078132,-1.0174411383758273,-2.1068696510574854,33.67243269463985,19.757893166359768,-2.3681832675407932,3.1269656438130298,5.386941273897989,5.923158962320301,18.187994508366206,3.470001220703125,-5.180291192336512,-1.9019998550415025,-11.257467841917304,7.453468131834299,-6.5797338484794,2.7757341383963947,-4.540000915527344,92.46437997182873,72.34018088036282,4.677733993437899,3,-2.085000991821289,2.039999008178711,5.220000267028809,4.850000381469727,-4.529998779296875,3,-0.0483389751949066,-1.9044505511860765,47.27000045776367,1.6666632066266782,48.34000015258789,-2.1836731516298045,46.27000045776367,-0.0483389751949066
6492,2009-03-13,51.25,51.41999816894531,49.9000015258789,50.61000061035156,8629400.0,0.019494719182660658,2.1020474892954604,0.231883657351994,37.84860171763982,22.141237277892706,-3.335216046163204,1.6686036748962465,4.293414898855367,5.010268550396248,18.964987551146734,1.5199966430664134,-5.903371280214074,-0.5640003204345732,-9.450618023430884,8.322617382561738,-5.007309171932725,3.879308531063579,-5.421800460815433,96.97512097411911,72.093315581658,4.443308851498155,3,-2.6750011444091797,1.0599994659423828,4.475000381469727,3.8700008392333984,-5.159999847412109,4,-0.07219513683784295,-1.0174411383758273,50.27000045776367,-1.9044505511860765,47.27000045776367,1.6666632066266782,48.34000015258789,-0.07219513683784295
6493,2009-03-16,50.77999877929688,52.099998474121094,50.7400016784668,51.75,9588100.0,-0.009170755525914509,-1.5904813805631244,-1.515628352764455,34.859154591749714,24.051514910227056,-2.6938799258974555,1.6631109769166983,4.636929091684607,5.494870984860874,19.471159246792958,1.3599967956542969,-5.933605023756755,-0.6780014038085866,-9.096176027862676,7.740173220245502,-4.887088715835631,3.531085908218458,-4.728127294921883,76.84209821846866,51.75744926737767,4.209087312027046,3,-1.8649997711181712,1.5300006866455007,4.9450016021728445,4.340002059936516,-5.66999816894532,0,-0.053170480763047756,2.1020474892954604,51.25,-1.0174411383758273,50.27000045776367,-1.9044505511860765,47.27000045776367,-0.053170480763047756
6494,2009-03-17,51.75,52.0,50.5,51.2400016784668,7837800.0,0.01910203316307668,1.9703019658942835,-0.5257708038382923,38.33090650032787,26.179904943676483,-3.3866869481089026,0.34371654063252777,3.5091293772575654,4.5615461601991285,20.386781917728264,1.5,-5.56768165035264,0.5249998092651396,-7.5677401118188214,8.6177397303491,-3.521370151276841,4.57136976980712,-5.3352408962402365,92.943577848295,65.50482863741314,4.046369960541982,3,-2.835000991821289,0.5599994659423828,4.045001029968262,3.875,-4.930000305175781,1,-0.0798067839249319,-1.5904813805631244,50.77999877929688,2.1020474892954604,51.25,-1.0174411383758273,50.27000045776367,-0.0798067839249319
6495,2009-03-18,50.5099983215332,51.52000045776367,50.08000183105469,51.38999938964844,9019200.0,-0.02396138509114587,1.526306279174823,-1.7254979692280075,47.820820113517236,29.765541856307948,-2.0625961328631206,1.0981612660558824,4.552393148046086,5.873379649650516,21.67258704378692,1.6699981689453125,-5.019909607218082,-0.37100181579589986,-7.927475222010678,7.185471590418878,-4.149238518903289,3.407234887311489,-3.7541248555517583,67.74847760316318,35.373101287960736,3.7782367031073902,3,-1.5949993133544922,1.7750015258789062,5.672502517700195,5.790002822875977,-0.6799964904785156,2,-0.06592750201969011,1.9703019658942835,51.75,-1.5904813805631244,50.77999877929688,2.1020474892954604,51.25,-0.06592750201969011
6496,2009-03-19,48.849998474121094,51.099998474121094,48.43000030517578,51.09000015258789,9555500.0,-0.032864777322798355,1.3628319928432175,2.5454533632150924,49.74810514340182,33.59762653047248,-0.16084497192399994,2.2240021199246627,6.034541155963147,7.502879944986454,23.30629962556749,2.6699981689453125,-4.5433116074646165,-1.6195014953613267,-8.631327252103446,5.392324261380793,-5.125414373732383,1.8864113830097295,-1.7734775076512719,11.444097506621153,-23.788797383930252,3.5059128783710594,3,0.10000038146972656,3.4000015258789062,7.560002326965332,7.450002670288086,1.3300018310546875,3,-0.03643805189144178,1.526306279174823,50.5099983215332,1.9703019658942835,51.75,-1.5904813805631244,50.77999877929688,-0.03643805189144178
6497,2009-03-20,48.61999893188477,49.86999893188477,48.52000045776367,49.47000122070313,13092300.0,-0.00470828146203861,-1.5714275334149346,0.37946502316915953,52.456831370681606,37.57674866577205,0.4697080733220673,1.9166882124642441,6.084862613550904,7.674866097676762,24.517206371694662,1.3499984741211009,-4.134677031607005,-1.4460010528564382,-7.853346884726669,4.961344779013793,-4.649673968791554,1.7576718630786772,-1.2420693149558772,5.177076880220718,-32.8093365869127,3.2036729159351136,3,0.6300010681152273,3.6300010681152273,7.827501296997063,7.680002212524407,1.8199996948242045,4,-0.059234827574816906,1.3628319928432175,48.849998474121094,1.526306279174823,50.5099983215332,1.9703019658942835,51.75,-0.059234827574816906
6498,2009-03-23,50.90999984741211,50.93999862670898,48.84000015258789,49.540000915527344,7843400.0,0.047099978729649106,1.9370680111507002,-1.6117591092481476,59.31315481827459,41.697963687770724,-1.2213277830657887,-0.826825208334796,3.6039169335555385,5.378379188181171,25.57568564354619,2.3199996948242045,-3.4258196780595185,1.1049999237060533,-4.6548372246761645,6.864837072088271,-1.7749186504850556,3.984918497897162,-3.2487460990516794,69.46778023067701,25.881973373961728,2.8799185741911097,3,-1.2900009155273438,1.3400001525878906,5.447500228881836,5.39000129699707,0.11999893188477273,0,-0.09467687505933542,-1.5714275334149346,48.61999893188477,1.3628319928432175,48.849998474121094,1.526306279174823,50.5099983215332,-0.09467687505933542
6499,2009-03-24,49.0,50.97000122070313,48.77999877929688,50.58000183105469,9178600.0,-0.03751718430832407,-1.1683146627588288,-1.1532869072248195,51.12575448143065,45.01952904796257,0.8852299193054876,0.494194072447641,5.344552892461472,7.186733463118728,26.701100620765907,2.19000244140625,-2.6352761363476134,-0.41499996185302734,-5.144764593003259,4.314764669297205,-2.7798822774281433,1.9498823537220886,-1.0724215680939295,18.446591154593996,-27.8754236910285,2.364882315575114,3,0.6349983215332031,2.8500003814697266,7.645000457763672,7.30000114440918,-0.5299987792968679,1,-0.07938774264588644,1.9370680111507002,50.90999984741211,-1.5714275334149346,48.61999893188477,1.3628319928432175,48.849998474121094,-0.07938774264588644
6500,2009-03-25,49.81999969482422,50.43000030517578,48.75,49.47999954223633,8718800.0,0.016734687649473834,1.153844649035934,-0.21518972060996455,57.42629947833376,47.65884757948411,0.5196318620451024,-0.9029335720254039,4.38443708030087,6.286707717629291,28.414321732951354,1.6800003051757812,-1.8498236392429988,0.7419998168945341,-2.601565801041154,4.085565434830222,-0.9297829920733136,2.413782625862382,-1.64207606038525,52.059937936118786,0.19367416309281538,1.6717828089678441,3,0.44499969482421875,2.030000686645508,6.835000991821289,6.480001449584961,-1.2099990844726562,2,-0.06021678077833603,-1.1683146627588288,49.0,1.9370680111507002,50.90999984741211,-1.5714275334149346,48.61999893188477,-0.06021678077833603
6501,2009-03-26,51.47000122070313,51.63999938964844,49.959999084472656,50.06000137329102,8548700.0,0.03311926005592358,-1.0869511649010721,4.147056513592658,63.779097901793214,50.54001382216783,-1.0529808258188496,-2.6709751517163554,2.5896491332377494,4.539116620346171,27.539100111242444,1.8199996948242188,-1.1998521798414927,2.3800012588501076,-0.9976337055410411,5.757636223241256,0.6911837766545332,4.068818741045682,-3.056753095883238,94.55133887361266,36.75101609371771,1.6888174821955746,3,-1.2050018310546946,0.37999916076659446,4.959999084472649,4.829999923706048,-2.960002899169929,3,-0.03186320867987036,1.153844649035934,49.81999969482422,-1.1683146627588288,49.0,1.9370680111507002,50.90999984741211,-0.03186320867987036
6502,2009-03-27,51.6500015258789,52.81999969482422,51.5,52.790000915527344,8849200.0,0.003497188671201412,1.200005086275956,-0.8085102929200885,64.50916854229428,53.834459816672776,-1.3078034264381415,-2.779244904811243,2.3165165666394145,4.271801653592924,25.908786578489813,1.3499984741210866,-0.3697600078501111,2.4240015029907127,-1.140385889885927,5.988388895867352,0.6418078065523929,4.2061951994290325,-3.015548380100931,71.25311408663751,7.648086563314827,1.7821936964383203,3,-1.0250015258788991,0.06499862670899148,4.969998359680183,4.6499996185302805,-3.6599998474121023,4,-0.028460816597780436,-1.0869511649010721,51.47000122070313,1.153844649035934,49.81999969482422,-1.1683146627588288,49.0,-0.028460816597780436
6503,2009-03-30,50.52000045776367,51.97999954223633,49.709999084472656,51.5,9432900.0,-0.021878045202942453,1.3402083140795857,0.8596491815127572,56.19318053742131,55.81915693190538,-0.24424678233452823,-1.5192115638684953,3.3035175858740047,5.2805252589133715,23.89690276147039,2.270000457763672,0.035904419842523794,1.1620004653930636,-2.3880126453671835,4.712013576153311,-0.61300608998706,2.937007020773187,-1.5507035880620066,43.488957997086956,-18.49003157982483,1.7750065553801242,3,0.10499954223632812,1.1949996948242188,6.034999847412109,5.780000686645508,-2.8899993896484446,0,-0.0015835675045485775,1.200005086275956,51.6500015258789,-1.0869511649010721,51.47000122070313,1.153844649035934,49.81999969482422,-0.0015835675045485775
6504,2009-03-31,49.52000045776367,50.79999923706055,49.2599983215332,50.7400016784668,12006600.0,-0.019794140754928025,1.298515110797331,1.2448997862990023,56.41756753404394,56.77435108974168,0.4538937214334169,-0.3970131998080504,4.1343434271209105,6.167849410586108,21.79569384741292,1.5400009155273438,0.25802255914466343,0.07150039672851705,-3.392870103422233,3.535870896879267,-1.660684853346858,1.803685646803892,3.299999237060547,18.918931584758454,-43.73630465734156,1.7321852500753747,3,1.1049995422363281,2.1949996948242188,7.022500038146973,6.780000686645508,-2.4399986267089844,1,0.030492696033415978,1.3402083140795857,50.52000045776367,1.200005086275956,51.6500015258789,-1.0869511649010721,51.47000122070313,0.030492696033415978
6505,2009-04-01,48.33000183105469,48.93000030517578,47.099998474121094,48.77999877929688,10850100.0,-0.02403066671463283,3.8800048828125,0.36884958851340105,43.829522883929606,56.116730838689215,1.4551661990173628,0.8142555929522217,5.219091578315648,7.255470742934833,20.29094853852432,2.420001983642578,0.5595257057412013,-1.1054983139038086,-4.5853496510884,2.374353023280783,-2.8454239824961007,0.6344273546884835,4.41879783630371,21.503550602081813,-35.83685766992933,1.7399256685922952,4,1.6299972534179688,3.384998321533203,8.194998741149902,7.969999313354492,-1.1300010681152344,2,0.0028967387615219664,1.298515110797331,49.52000045776367,1.3402083140795857,50.52000045776367,1.200005086275956,51.6500015258789,0.0028967387615219664
6506,2009-04-02,47.290000915527344,49.2599983215332,46.599998474121094,49.13999938964844,13491600.0,-0.02151874355732153,1.5454588596042929,4.1111356006916715,37.45247947969287,54.449580628579355,2.5150999549548487,1.9619341938727217,6.122501021192633,8.231673449182942,18.582312432030662,2.6599998474121094,0.683453293800568,-2.1499992370605483,-5.617890747759944,1.3178922736388472,-3.8839449924102425,-0.4160534817108541,5.232846704101561,11.093284662221503,-39.5302815704147,1.7339457553496975,4,2.4199981689453125,3.874998092651367,9.234999656677246,9.010000228881836,0.6299972534179688,3,0.02791287099321682,3.8800048828125,48.33000183105469,1.298515110797331,49.52000045776367,1.3402083140795857,50.52000045776367,0.02791287099321682
6507,2009-04-03,46.56999969482422,47.97000122070313,46.08000183105469,47.86999893188477,8483200.0,-0.015225231693043129,1.5199927775248636,0.7027028698919138,36.8683799084758,51.95571674971282,3.2561467001876068,2.8426432664327876,6.7043994236170334,8.846157922045478,16.466260899750022,1.8899993896484446,0.6151263867619718,-2.879500389099121,-6.312967043696176,0.5539662654979338,-4.5962337163976485,-1.1627670618005936,5.597476976074219,8.305051760289503,-37.390912196527744,1.7167333272985277,4,2.8800010681152344,2.7049999237060547,8.445000648498535,9.105001449584961,1.6500015258789134,4,0.04165769034618649,1.5454588596042929,47.290000915527344,3.8800048828125,48.33000183105469,1.298515110797331,49.52000045776367,0.04165769034618649
6508,2009-04-06,47.84000015258789,48.06000137329102,46.36999893188477,46.459999084472656,10579200.0,0.027270785185442348,-1.16666788932499,-1.0615399061583863,38.028173620291255,50.500429987364,1.6817212757079432,1.7879638512076639,5.37397167146456,7.4783915261043035,14.216194699552032,1.69000244140625,0.6554181348976869,-1.687999916076663,-4.878588715993125,1.502588883839799,-3.2832943160348975,-0.09270551611842848,3.840478531123047,37.28812052510306,-2.330901967357647,1.5952943999582323,4,1.6100006103515625,1.4349994659423828,5.7649993896484375,6.625,0.20999908447265625,0,0.0031354833904779777,1.5199927775248636,46.56999969482422,1.5454588596042929,47.290000915527344,3.8800048828125,48.33000183105469,0.0031354833904779777
6509,2009-04-07,47.38000106811523,47.93999862670898,46.88999938964844,47.47999954223633,6686700.0,-0.009615365447438906,1.058828809286963,-0.07246260632078777,39.93570212494537,48.55703028143196,2.1096047918512397,2.289751354839005,5.7276220489948955,7.842545738739041,13.079301235442278,1.0499992370605398,0.6529613110040486,-2.099999046325692,-5.393079390315819,1.1930812976644347,-3.7465392183207555,-0.4534588743306287,3.8524394673832134,40.88052426953843,4.620592299532241,1.646540171995065,4,2.069999694824226,1.8949985504150462,5.6599998474121165,6.520000457763672,0.799999237060554,1,0.005276487850656375,-1.16666788932499,47.84000015258789,1.5199927775248636,46.56999969482422,1.5454588596042929,47.290000915527344,0.005276487850656375
6510,2009-04-08,47.97000122070313,47.9900016784668,46.56999969482422,47.70000076293945,6225800.0,0.012452514548062066,8.161262536147174,-2.7000457770655695,46.96133615536565,46.68839008738445,1.374084857829608,1.8497184087278384,5.078490408840928,7.20642124594891,12.581204391615907,1.4200019836425781,0.3282052660923398,-1.5449989318847557,-4.752959239587987,1.662961375818476,-3.1489790857363715,0.058981221966860176,2.850244218439805,59.43400866345119,19.20741367250988,1.6039801538516154,4,1.479999542236321,1.3049983978271413,4.969999313354485,5.829999923706048,0.18999862670897727,2,-0.018553249259963156,1.058828809286963,47.38000106811523,-1.16666788932499,47.84000015258789,1.5199927775248636,46.56999969482422,-0.018553249259963156
6511,2009-04-09,47.84000015258789,48.7400016784668,47.2599983215332,48.11999893188477,6723100.0,-0.0027100492976250834,-1.0555567329292588,-1.0370307577106195,47.287905026273094,44.7749163633821,1.044902715032471,1.8849795850753992,5.0931152583363755,7.223129480212805,12.57069546397121,1.4800033569335938,0.3014171406508055,-1.553499984741208,-4.824509769600802,1.7175098001183855,-3.1890048771710013,0.08200490768858515,2.6010257979079867,66.16535422907975,20.616872012998215,1.6355048924297952,4,1.1900005340576172,1.4349994659423828,5.032500267028809,5.960000991821289,1.5,3,-0.013377913620550408,8.161262536147174,47.97000122070313,1.058828809286963,47.38000106811523,-1.16666788932499,47.84000015258789,-0.013377913620550408
6512,2009-04-13,47.54999923706055,47.93999862670898,47.290000915527344,47.47000122070313,7180600.0,-0.006061892027641513,-1.9545442723008442,-0.28570844686645236,36.429728250687766,42.57897722041171,0.7734984879454956,1.9853637125947188,5.2597346669377885,7.418876026182062,12.975804627724083,0.6499977111816335,0.059248988928921165,-1.6585008621215849,-4.905849654662511,1.588847930419341,-3.2821752583920443,-0.03482646585112548,2.5421447838800333,49.788984712256116,6.9659763762131135,1.6236743962704614,4,0.8900012969970703,1.7250003814697266,5.147500038146973,6.075000762939453,2.3899993896484304,0,0.007781260522006228,-1.0555567329292588,47.84000015258789,8.161262536147174,47.97000122070313,1.058828809286963,47.38000106811523,0.007781260522006228
6513,2009-04-14,48.08000183105469,48.41999816894531,46.79999923706055,47.18000030517578,9814800.0,0.011146216666625186,1.0506390848555962,11.250298030614704,45.81819304158087,41.401268943471365,-0.15535346708004028,1.309870487494095,4.608998284790616,6.830913801402929,13.835307378753143,1.6199989318847656,-0.4761704773791635,-0.9934984207153335,-4.189859951565495,2.202863110134828,-2.591679186140418,0.6046823447097509,1.6911708146950204,69.58528829064802,22.700679199103405,1.5981807654250813,4,-0.4100017547607422,1.2299976348876953,3.932497978210449,4.85999870300293,2.509998321533203,1,0.002911800838535372,-1.9545442723008442,47.54999923706055,-1.0555567329292588,47.84000015258789,8.161262536147174,47.97000122070313,0.002911800838535372
6514,2009-04-15,47.61999893188477,48.0,47.13000106811523,47.5099983215332,8373000.0,-0.009567447621701253,-1.0000087694682032,0.12222269317171136,39.661661076682904,40.93817318711062,0.007589182565872932,1.5226676461987338,4.923991444131211,7.225701970570292,14.63078905060033,0.9500007629394602,-1.0992077638022266,-1.2470012664794865,-4.242633988118065,1.7486314551590922,-2.7448176272987794,0.2508150943398064,1.855880048689336,48.38701738410483,2.0679469679916522,1.497816360819291,4,0.05000114440917258,1.8300018310546804,4.392500877380364,5.3200016021728445,1.8700027465820241,2,0.009029826014713693,1.0506390848555962,48.08000183105469,-1.9545442723008442,47.54999923706055,-1.0555567329292588,47.84000015258789,0.009029826014713693
6515,2009-04-16,47.18000030517578,47.86999893188477,46.20000076293945,47.63000106811523,7799800.0,-0.009239786572409647,2.591407464529295,-4.090893327784385,27.253460732518334,39.80494888186901,0.29871847883944014,1.792291525576374,5.168968448988046,7.640376537640506,15.427601257952157,1.6699981689453196,-1.4922019713898536,-1.5204999923706026,-4.50176445852393,1.4607644737827243,-3.0111322254472626,-0.029867759293942697,2.0242085034367747,38.58264523628587,-1.5678122525623195,1.490632233076662,4,0.23000144958496094,2.270000457763672,4.557498931884766,5.760000228881836,2.1199989318847656,3,0.021195421651794666,-1.0000087694682032,47.61999893188477,1.0506390848555962,48.08000183105469,-1.9545442723008442,47.54999923706055,0.021195421651794666
6516,2009-04-17,47.06999969482422,47.93000030517578,46.70000076293945,47.45000076293945,9763500.0,-0.0023315093183561286,-1.1964298486721776,0.8444453863434203,25.53419979051796,38.54559553542925,0.4182092347338582,1.8573278289011341,5.07510210641405,7.780201010530533,15.537160439182124,1.2299995422363281,-1.848873303317525,-1.5415006637573256,-4.609003243327074,1.5260019158124223,-3.0752519535421996,-0.007749373972451679,1.8842725555837063,39.189186867116064,2.850194438196283,1.5337512897848755,4,0.40000152587890625,2.3800010681152344,3.2699995040893555,5.870000839233398,3.2600021362304688,4,0.02315700360430939,2.591407464529295,47.18000030517578,-1.0000087694682032,47.61999893188477,1.0506390848555962,48.08000183105469,0.02315700360430939
6517,2009-04-20,45.7400016784668,46.91999816894531,45.18000030517578,46.61999893188477,10157900.0,-0.028255747290851785,1.3513552524408978,2.3157757365858744,25.000019951334778,37.09802290554519,1.8082471063029004,3.1204900209238815,6.170614283663824,9.056428486871994,15.884927523394296,1.8899993896484375,-1.909572918704832,-2.727498817443845,-6.052877485065153,0.5978798501774634,-4.390188151254499,-1.0648094836331907,2.9843289383928706,17.284004398678512,-17.40078433528533,1.662689333810654,4,1.2199993133544922,3.259998321533203,4.507497787475586,7.19999885559082,4.009998321533203,0,0.07870569177997822,-1.1964298486721776,47.06999969482422,2.591407464529295,47.18000030517578,-1.0000087694682032,47.61999893188477,0.07870569177997822
6518,2009-04-21,46.09000015258789,46.56000137329102,45.04999923706055,46.20000076293945,7818800.0,0.007651912139869044,2.6385513374390577,0.12500108372419552,30.75197028390589,36.0776082565408,1.3230371404964387,2.520080242658466,5.55570356485898,8.636744613101499,16.894169827342452,1.5100021362304759,-1.7634711698692627,-2.136500358581543,-5.414858919045557,1.1418582018824708,-3.77567963881355,-0.4973210783495361,2.279897433103386,35.25425920537937,-1.3659472251301708,1.6391792802320067,4,0.8050003051757812,2.844999313354492,4.352499008178711,6.850000381469727,3.990001678466797,1,0.08353218618735281,1.3513552524408978,45.7400016784668,-1.1964298486721776,47.06999969482422,2.591407464529295,47.18000030517578,0.08353218618735281
6519,2009-04-22,45.11000061035156,46.31999969482422,44.959999084472656,46.27999877929688,9315000.0,-0.0212627367973941,1.1760009765625,10.63628797336669,31.49425559510567,34.35904374984525,2.1760047148505706,3.3663002792651184,6.231052248051611,9.55757784579147,17.943287358095922,1.3600006103515625,-1.5658615104594844,-2.921999931335449,-6.458543916405745,0.6145440537348463,-4.690271923870597,-1.1537279388003014,2.8615091735040252,5.050554351065032,-32.09870845067441,1.7682719925351476,4,1.739999771118164,3.779998779296875,5.502498626708984,7.829999923706055,4.829998016357415,2,0.12148081285946177,2.6385513374390577,46.09000015258789,1.3513552524408978,45.7400016784668,-1.1964298486721776,47.06999969482422,0.12148081285946177
6520,2009-04-23,46.81999969482422,47.099998474121094,45.0,45.099998474121094,10642800.0,0.03790731681081505,-1.187500496705847,-1.4700888141163493,47.49198995232648,34.381719852740076,0.31930074512678175,1.4967648720019753,4.272867896631666,7.782267191215723,18.79814713757193,2.0999984741210938,-1.4366611637836897,-1.0620008468627944,-4.533112788628557,2.4091110949029684,-2.7975568177456793,0.6735551240200905,0.7298985911177596,62.62625743672999,21.264810745882308,1.735555970882882,4,-0.13000106811523438,2.0699996948242188,3.792499542236328,6.120000839233398,3.279998779296875,3,0.0570269543153743,1.1760009765625,45.11000061035156,2.6385513374390577,46.09000015258789,1.3513552524408978,45.7400016784668,0.0570269543153743
6521,2009-04-24,49.83000183105469,50.02000045776367,47.68999862670898,48.06999969482422,16121900.0,0.06428881153032595,1.1775724257916458,1.023256329731552,63.979421579532776,37.442796889278405,-2.658280566946992,-1.7311589796019433,1.0251972352218246,4.729541627790468,19.70231841412803,3.200000762939453,-1.2420661015765262,2.030001258850099,-1.1494530565990146,5.209455574299213,0.44027410112553866,3.6197284165746595,-4.870002746582031,96.24508744776466,48.60777233134746,1.5897271577245575,4,-2.3400020599365234,-0.94000244140625,0.7699975967407227,3.1099987030029297,0.8999977111816406,4,-0.010636214620081241,-1.187500496705847,46.81999969482422,1.1760009765625,45.11000061035156,2.6385513374390577,46.09000015258789,-0.010636214620081241
6522,2009-04-27,50.18000030517578,50.54999923706055,49.33000183105469,49.40999984741211,8512800.0,0.007023850316276059,-1.6236602363480495,0.4374997290701253,60.89385375646391,39.11787030204319,-2.901057783072048,-2.3156578896450952,0.42380182100394137,4.350715925681612,20.360425689599666,1.2199974060058594,-1.2141371834790249,2.4534997940063477,-0.40274958661188265,5.309749174624578,1.025375103697236,3.8816244843154593,-5.180000305175781,93.38105685536566,42.599089155801565,1.428124690309114,4,-2.4250011444091797,-1.2900009155273438,0.4199991226196289,2.760000228881836,1.7399978637695312,0,0.002989269130463379,1.1775724257916458,49.83000183105469,-1.187500496705847,46.81999969482422,1.1760009765625,45.11000061035156,0.002989269130463379
6523,2009-04-28,50.43999862670898,51.06999969482422,49.849998474121094,49.93000030517578,6459800.0,0.005181313669828214,-2.6417839065800486,0.6623350887535764,64.51611618973303,41.879476425715424,-3.1190912696172575,-2.721489222590286,-0.07331421207486954,4.065185340393157,21.095708074095544,1.220001220703125,-1.1716943180271358,2.7174982070922766,-0.12245629762507093,5.557452711809624,1.2975209547336064,4.137475459450947,-5.217998657226552,89.68901791846152,36.09911218370745,1.419977252358672,4,-2.4249992370605398,-1.5499992370605398,0.31000137329102273,2.50000190734864,0.5699996948242259,1,-0.013679592495936532,-1.6236602363480495,50.18000030517578,1.1775724257916458,49.83000183105469,-1.187500496705847,46.81999969482422,-0.013679592495936532
6524,2009-04-29,51.02999877929688,51.7599983215332,50.31999969482422,50.68000030517578,5549000.0,0.01169706916438118,-1.6915869858178785,0.6862737764879473,64.51611618973303,46.019771476517064,-3.547580544979887,-3.365093916790343,-0.8504305198907289,3.407637477449093,21.78974885847348,1.4399986267089844,-0.9216914008234838,3.2319984436035227,0.12327026186466838,6.340726625342377,1.6776343527340956,4.78636253447295,-5.45711882629395,89.2011875223254,34.8489189571278,1.5543640908694278,4,-2.6700000762939524,-2.1399993896484446,-0.09499931335449929,1.7300014495849538,-0.1399993896484446,2,-0.018616440740100715,-2.6417839065800486,50.43999862670898,-1.6236602363480495,50.18000030517578,1.1775724257916458,49.83000183105469,-0.018616440740100715
6525,2009-04-30,48.47000122070313,51.33000183105469,48.25,51.33000183105469,12249400.0,-0.050166522042566775,1.1538469746522757,-8.17146594005431,52.428686176234365,49.00804774159666,-0.8776468121830945,-0.8369827212530296,1.4572524104830293,5.902558202185155,21.508868659081763,3.0800018310546875,-0.9154100264860148,0.6650009155273509,-2.449396429897,3.7793982609517016,-0.8921977571848245,2.2221995882395262,-2.40215179821778,19.164684336121095,-32.30147252815266,1.5571986727121752,4,-0.11000251770020242,0.4199981689453054,2.2724981307983327,4.289999008178704,2.4499969482421804,3,0.030327983680304982,-1.6915869858178785,51.02999877929688,-2.6417839065800486,50.43999862670898,-1.6236602363480495,50.18000030517578,0.030327983680304982
6526,2009-05-01,48.61000061035156,49.099998474121094,48.06999969482422,48.47999954223633,6094900.0,0.0028883719026735477,-1.168416741287439,-0.04545490922089505,54.134172051233605,52.245175752696525,-0.8674453840062455,-0.9201997086148168,1.0713566935365293,5.680710195856385,21.05463166046116,1.029998779296875,-0.7888618560558882,0.7390003204345703,-2.385374735557889,3.8633753764270296,-0.8231872075616593,2.3011878484308,-2.0867792759423835,14.634176598839463,-35.51387641235078,1.5621875279962314,5,-0.2500019073486328,0.279998779296875,2.4474992752075195,4.149999618530273,2.1399993896484375,4,0.030652084860337103,1.1538469746522757,48.47000122070313,-1.6915869858178785,51.02999877929688,-2.6417839065800486,50.43999862670898,0.030652084860337103
6527,2009-05-04,48.5099983215332,49.18999862670898,48.08000183105469,49.11999893188477,5993800.0,-0.0020572369381345323,1.959991455078162,-4.692273834326179,51.73525683636175,54.57665203630273,-0.37235497782088345,-0.7034729878435826,0.9318036626626878,5.685156765325679,20.360849231514305,1.1099967956542898,-0.4899862445688825,0.5419981002807646,-2.532368031471428,3.616364232032957,-0.9951849655953282,2.0791811661568573,-1.5678348281541048,11.92408646236836,-34.287859895464756,1.537183065876095,5,-0.14999961853027344,0.3800010681152344,2.547501564025879,3.8000011444091797,1.6000022888183594,0,0.04576378679686921,-1.168416741287439,48.61000061035156,1.1538469746522757,48.47000122070313,-1.6915869858178785,51.02999877929688,0.04576378679686921
6528,2009-05-05,47.9900016784668,48.88000106811523,47.52000045776367,48.52999877929688,6704400.0,-0.010719370460905209,1.193546402345434,0.8852402631513133,51.4859560803875,56.79795209022293,0.4978547433286309,-0.18093926289118656,1.2193166249718743,6.108956920008815,19.790867333456458,1.3600006103515554,-0.15927025892609947,0.014501380920407314,-3.059281777748758,3.088284539589573,-1.522390198414179,1.5513929602549936,-0.662411398835367,11.084940035447913,-33.41217948205805,1.536891579334584,5,0.3899974822998047,0.4799976348876953,3.1799983978271484,4.319997787475586,1.8899993896484304,1,0.0818919848515427,1.959991455078162,48.5099983215332,-1.168416741287439,48.61000061035156,1.1538469746522757,48.47000122070313,0.0818919848515427
6529,2009-05-06,47.63000106811523,48.4900016784668,46.95000076293945,48.41999816894531,8116600.0,-0.007501575281525841,2.3118152546196598,1.4629654485472223,51.818921096770914,57.278722217383425,1.4001500547800063,0.20949178663259005,1.3162576580392624,6.36825400441932,19.2939421860512,1.5400009155273438,0.30092693545125826,-0.35799922943115803,-3.423608267959132,2.707609809096816,-1.8908037486951415,1.1748052898328254,4.129997253417976,15.525117336749561,-28.492434933230584,1.5328045192639863,5,1.7249984741211009,0.7299976348877024,3.539999008178718,4.6799983978271555,2.770000457763672,2,0.07096361909764126,1.193546402345434,47.9900016784668,1.959991455078162,48.5099983215332,-1.168416741287439,48.61000061035156,0.07096361909764126
6530,2009-05-07,47.08000183105469,48.4000015258789,46.54999923706055,47.84000015258789,11709800.0,-0.011547327833858145,-1.0329656279671189,0.96202672229384,50.03904037507349,55.7297909724435,2.224878945265665,0.7266515934383477,1.5991195921986545,6.826102841517525,18.70761801909884,1.8500022888183523,0.6684213748655949,-0.8634984970092745,-3.955928524093281,2.228931530074732,-2.4097135105512777,0.6827165165327287,4.58379653930664,20.075860474525385,-23.538211264469112,1.5462150135420043,5,2.0749969482421875,1.2799968719482422,4.089998245239258,5.229997634887695,2.3599967956542898,3,0.0809260282585762,2.3118152546196598,47.63000106811523,1.193546402345434,47.9900016784668,1.959991455078162,48.5099983215332,0.0809260282585762
6531,2009-05-08,47.20000076293945,47.81000137329102,46.459999084472656,47.2400016784668,8618900.0,0.002548830229773147,1.2881388808068897,0.05263289982884018,56.2931044688556,55.21859660715369,1.8914921429487634,0.5863073977483566,1.3796981414784852,6.599664660614103,18.61927819045139,1.3500022888183665,1.13269850371951,-0.7114995956420884,-3.821633654354727,2.3986344630705503,-2.2665666249984042,0.8435674337142274,4.259245642089844,27.10629313368357,-19.018853060461197,1.5550670293563182,5,1.9099979400634766,1.1599979400634766,3.6374988555908203,5.10999870300293,4.009998321533203,4,0.07881350309059165,-1.0329656279671189,47.08000183105469,2.3118152546196598,47.63000106811523,1.193546402345434,47.9900016784668,0.07881350309059165
6532,2009-05-11,47.91999816894531,48.18000030517578,46.5,46.79999923706055,8427900.0,0.015254182084064372,1.0487768569281977,-27.99933244325768,57.6441085185099,54.45504019924002,0.9132366250857444,-0.11019933374159052,0.6407419663704275,5.783040397239091,18.43175946051283,1.6800003051757812,1.3463935793300266,-0.01000213623046875,-3.115480488788151,3.0954762163272136,-1.56274131250931,1.5427370400483724,3.2392933968505844,60.33049122856814,12.300246509697338,1.5527391762788416,5,1.1900005340576172,0.4400005340576172,2.517500877380371,4.39000129699707,4.89000320434571,0,0.059056801736037556,1.2881388808068897,47.20000076293945,-1.0329656279671189,47.08000183105469,2.3118152546196598,47.63000106811523,0.059056801736037556
6533,2009-05-12,48.22000122070313,49.0,47.5,47.86000061035156,9018400.0,0.006260497980407731,-1.7777730682829653,0.3214294229243152,63.77326155796521,54.372500795710266,0.2963775812515408,-0.4207481875792709,0.3587251109921894,5.3605088462427375,17.800269294209624,1.5,1.1130417960663905,0.283000946044929,-2.824531502809876,3.390533394899734,-1.270765278382477,1.836767170472335,2.6573327962133675,69.291397710582,15.170816980792495,1.553766224427404,5,0.6749992370605398,0.13999748229979758,1.1424989700317312,4.089998245239251,4.80999755859375,1,0.0391953409747523,1.0487768569281977,47.91999816894531,1.2881388808068897,47.20000076293945,-1.0329656279671189,47.08000183105469,0.0391953409747523
6534,2009-05-13,48.04999923706055,49.06000137329102,48.0,48.27000045776367,7690800.0,-0.0035255491360211,-5.625014901175449,-0.6111134658585053,56.307692428077274,54.80350149035948,-0.0008797876444077701,-0.22860037973536151,0.5505892000532384,5.421078352945841,17.120199876772585,1.0600013732910227,0.887673050860343,0.09149894714355611,-3.0127471779437442,3.1957450722308565,-1.460624115400094,1.6436220096872063,2.5622946839093217,61.153798188020225,7.774148629868257,1.552123062543649,5,-0.22500038146972656,0.3099994659423828,1.3125009536743164,4.260000228881836,4.290000915527344,2,0.03808536649555694,-1.7777730682829653,48.22000122070313,1.0487768569281977,47.91999816894531,1.2881388808068897,47.20000076293945,0.03808536649555694
6535,2009-05-14,48.18000030517578,49.0099983215332,48.0,48.36999893188477,6813600.0,0.002705537360653487,-2.6727262638803153,0.8636253294493318,37.991246735016645,53.00984312189092,-0.19706728029395748,-0.2949657498665488,0.4160422053795827,5.187676600583757,15.962466713760717,1.0099983215332031,0.5781165607168788,0.17150001525878622,-2.9120944032502436,3.255094433767816,-1.3702971939957251,1.7132972245132976,2.183155925604254,66.15383486776932,17.44470143762988,1.5417972092545142,5,-0.35500144958496094,0.17999839782714844,1.182499885559082,4.129999160766602,2.8100013732910156,3,0.04607723550521925,-5.625014901175449,48.04999923706055,-1.7777730682829653,48.22000122070313,1.0487768569281977,47.91999816894531,0.04607723550521925
6536,2009-05-15,48.15999984741211,48.56000137329102,47.5,48.36000061035156,7823600.0,-0.00041511950263573016,2.5333244324069413,1.0526432027626245,34.55656457777877,51.10109953760392,-0.27671144474754783,-0.199338432745634,0.47598129301147196,5.106144064575318,14.904905029120897,1.0600013732910227,0.19321536130234307,0.09699954986572124,-2.955123017416362,3.1491221171478045,-1.4290617337753204,1.623060833506763,1.968966954589483,64.84370925465905,20.885346516633135,1.5260612836410414,5,-0.39999961853027344,0.1999988555908203,1.202500343322754,4.149999618530273,2.979999542236328,4,0.02657804782708384,-2.6727262638803153,48.18000030517578,-5.625014901175449,48.04999923706055,-1.7777730682829653,48.22000122070313,0.02657804782708384
6537,2009-05-18,49.34000015258789,49.459999084472656,47.84000015258789,48.65999984741211,7479000.0,0.024501667543904482,2.5217438176902793,-3.399988555951859,42.62735516676781,50.11681054720173,-1.482494656996245,-1.1550261669884492,-0.6231101421613232,3.84161864311816,12.892769737948187,1.6199989318847656,0.16079681474812446,1.0969999313354464,-1.7989065945615579,3.9929064572324506,-0.35095333161305575,2.5449531942839485,0.5688285863619669,93.87760265627615,53.40279123476905,1.4479532629485028,5,-1.3800010681152344,-0.9800014495849609,-0.1875,2.969999313354492,1.6699981689453125,0,0.03790026198017116,2.5333244324069413,48.15999984741211,-2.6727262638803153,48.18000030517578,-5.625014901175449,48.04999923706055,0.03790026198017116
6538,2009-05-19,49.93999862670898,50.08000183105469,49.06999969482422,49.290000915527344,7658500.0,0.01216048788539803,1.1720379827313931,0.9558785580450703,42.70414637820659,49.104057800694584,-1.9856046904894882,-1.5302608617538098,-1.1300133549624363,3.1558938173137037,10.794466506466671,1.0100021362304688,0.10427081190051979,1.5044984817504812,-1.2991860962701693,4.308183059771132,0.10265619274015592,2.9063407707608064,-3.479999542236321,94.5735230626376,57.772898280422325,1.401842289010327,5,-1.6699981689453054,-1.5799999237060476,-1.082498550415032,2.3700008392334055,1.9799995422363352,1,0.05746901933327453,2.5217438176902793,49.34000015258789,2.5333244324069413,48.15999984741211,-2.6727262638803153,48.18000030517578,0.05746901933327453
6539,2009-05-20,50.59000015258789,51.0,49.90999984741211,50.06999969482422,7602600.0,0.013015649654649408,-1.5952379871117752,0.8000035212714225,69.06473388719604,51.218023746485976,-2.426776251573422,-1.8431645015380695,-1.7441796092184347,2.4264284426741725,8.748313986410711,1.0900001525878906,0.11058662829703536,1.880500030517581,-0.6081892309614432,4.369189291996605,0.6361553997780689,3.124844661257093,-4.057601013183593,88.2857186453683,47.21962308362072,1.2443446307395118,5,-1.8600006103515625,-2.230001449584961,-2.1000003814697266,1.7199993133544922,2.2099990844726562,2,0.048230848376152435,1.1720379827313931,49.93999862670898,2.5217438176902793,49.34000015258789,2.5333244324069413,48.15999984741211,0.048230848376152435
6540,2009-05-21,49.4900016784668,50.52999877929688,48.79999923706055,50.0,6371700.0,-0.021743397327600555,1.2038268560251613,-0.9807651395664454,56.748473974931805,51.26862035827222,-1.0604901980637749,-0.5616775195761932,-0.5858945304399086,3.4365664559564095,6.996126172411079,1.7900009155273438,0.13734220532963093,0.6470014572143583,-1.697173986475633,2.9911769009043496,-0.5250862646306373,1.819089179059354,-2.7788985046386685,56.857190813337056,11.933436295091106,1.1720877218449948,5,-0.7400016784667969,-1.1300029754638672,-0.9300012588500977,2.819997787475586,3.6199989318847656,3,0.05758735860704434,-1.5952379871117752,50.59000015258789,1.1720379827313931,49.93999862670898,2.5217438176902793,49.34000015258789,0.05758735860704434
6541,2009-05-22,49.29999923706055,49.88999938964844,49.0099983215332,49.70000076293945,3070400.0,-0.0038392086272431847,1.2564165264681717,0.784319298691779,55.975800624663826,51.083252814511546,-0.6048867189705689,-0.435759008460181,-0.4353253491193385,3.542515230123975,7.176205468007709,0.8800010681152344,0.18867757104289495,0.4834991455078139,-1.8254141879395078,2.7924124789551357,-0.670957521215847,1.6379558122314748,-2.4173401901855414,46.20250490417987,-2.7758761601847155,1.15445666672366,5,-0.049999237060546875,-0.9400005340576172,-0.8699979782104492,3.010000228881836,3.6399993896484304,4,0.03427996891602003,1.2038268560251613,49.4900016784668,-1.5952379871117752,50.59000015258789,1.1720379827313931,49.93999862670898,0.03427996891602003
6542,2009-05-26,50.33000183105469,50.43000030517578,48.20000076293945,48.36000061035156,6679300.0,0.020892547868841538,1.055300851539592,-4.924984264433806,66.43257019813366,51.37873155230804,-1.4048100459991772,-1.532520809250343,-1.525198659386099,2.42209868772521,7.648883984898955,2.229999542236328,0.3479076478718923,1.5060016632080107,-0.8224522341034515,3.834455560519473,0.3417747145522796,2.6702286118637417,-3.2826491460546805,76.0714874462366,21.378657513784837,1.16422694865573,5,-1.0800018310546875,-1.9700031280517578,-1.8700008392333984,1.9799976348876953,2.4299964904785156,1,0.016093731951624113,1.2564165264681717,49.29999923706055,1.2038268560251613,49.4900016784668,-1.5952379871117752,50.59000015258789,0.016093731951624113
6543,2009-05-27,49.75,50.81000137329102,49.43000030517578,50.16999816894531,6339200.0,-0.011523977944638442,-1.6037815972822154,-0.2131969079670968,64.4413943067523,52.28247620549416,-0.653697536517825,-1.0612744997824919,-0.9978897587590723,2.904841246401844,7.763332574170234,1.3800010681152415,0.412504412249163,0.9604997634887695,-1.2861484129548586,3.2071479399323977,-0.16282432473304453,2.0838238517105836,-2.5445414223999947,55.357130692926326,-4.11292973273725,1.1233240882218156,5,-0.5,-1.3900012969970703,-1.7699995040893555,2.2849998474121094,1.720001220703132,2,0.02532659942780313,1.055300851539592,50.33000183105469,1.2564165264681717,49.29999923706055,1.2038268560251613,49.4900016784668,0.02532659942780313
6544,2009-05-28,50.08000183105469,50.459999084472656,49.43999862670898,49.75,4785700.0,0.006633202634265034,-1.1473590375765776,-0.7857220708446866,71.06738502883516,55.957602682585105,-0.7436654717254285,-1.5453265967326786,-1.4091071070298824,2.458712400959186,7.511223135525961,1.020000457763679,0.42114318436779996,1.3380014419555692,-0.7432794931579991,3.4192823770691376,0.29736097439878506,2.3786419095123534,-2.7227615965586836,72.03067542049335,7.2644943705494,1.0406404675567844,5,-0.8300018310546875,-1.7200031280517578,-2.16500186920166,1.8899974822998047,1.9699974060058594,3,0.03674113958896941,-1.6037815972822154,49.75,1.055300851539592,50.33000183105469,1.2564165264681717,49.29999923706055,0.03674113958896941
6545,2009-05-29,49.93999862670898,50.33000183105469,49.099998474121094,50.0,7013800.0,-0.00279559103887439,2.4166520967442846,-0.18182133444307882,69.18762074507178,59.80549781228433,-0.366268970206697,-1.3592370303381784,-1.3136456811239157,2.470057219007309,7.614384058109545,1.2300033569335938,0.33222270480827376,1.1244983673095632,-1.0192264128775435,3.26822314749667,0.05263597721601343,2.196360757403113,-2.4370480015928138,66.66656922870008,-2.745052975818666,1.071862390093552,5,-0.519998550415032,-1.5599994659423757,-2.0699987411498952,1.9850006103515696,2.290000915527351,4,0.0572687362634805,-1.1473590375765776,50.08000183105469,-1.6037815972822154,49.75,1.055300851539592,50.33000183105469,0.0572687362634805
6546,2009-06-01,50.099998474121094,50.63000106811523,49.86999893188477,50.45000076293945,5228400.0,0.0032038416462139008,1.1408423461904253,5.833237968083739,66.5653088389436,62.465270442526084,-0.24824595665177895,-1.4776462046808376,-1.4637315056463933,2.2019401980101563,7.550277678437673,0.7600021362304545,0.38496307385501893,1.209998321533206,-1.0060005174749733,3.4259971605413853,0.10199890202911632,2.3179977410372956,-2.4571658740095756,72.79683014808602,2.1441181955842836,1.1079994195040896,6,-0.4999980926513672,-0.9899997711181641,-2.309999465942383,1.8250007629394531,9.400001525878906,0,0.060079884788524884,2.4166520967442846,49.93999862670898,-1.1473590375765776,50.08000183105469,-1.6037815972822154,49.75,0.060079884788524884
6547,2009-06-02,50.72999954223633,51.38000106811523,50.34000015258789,50.599998474121094,7060600.0,0.012574872002055315,-2.200014085085633,-0.37142919423221543,68.16203208644704,65.29392441010835,-0.7379429996122084,-2.0372538249036864,-2.068878770646883,1.468623145962411,7.6191702778209995,1.2800025939941335,0.6389358080803973,1.728999328613284,-0.6249611705460651,4.082959827772633,0.552019079033613,2.905979578192955,-2.9528802461292685,71.4911935806082,0.6387610051610153,1.1769802495796746,6,-0.9399986267089844,-1.6200008392333984,-2.5399999618530273,1.1700000762939453,7.400001525878899,1,0.04356394844105349,1.1408423461904253,50.099998474121094,2.4166520967442846,49.93999862670898,-1.1473590375765776,50.08000183105469,0.04356394844105349
6548,2009-06-03,51.91999816894531,52.11999893188477,49.9900016784668,50.7599983215332,7903300.0,0.02345749334608649,1.7307633055789742,8.923002435517475,74.40096593956619,65.88683908259394,-1.8076342649691384,-3.0754086599210666,-3.293508143480935,0.1642542963442537,7.567358399893467,2.129997253417976,0.9721356241456576,2.7224981307983427,0.0848534456397445,5.360142815956941,1.40367578821904,4.041320473377645,-3.9267059665177655,93.37745918463995,20.41840731138049,1.3188223425792993,6,-1.7599983215332031,-2.6299991607666016,-3.597498893737793,-0.05499839782714844,5.89000320434571,2,0.01617874002719666,-2.200014085085633,50.72999954223633,1.1408423461904253,50.099998474121094,2.4166520967442846,49.93999862670898,0.01617874002719666
6549,2009-06-04,51.0099983215332,52.349998474121094,50.540000915527344,51.93999862670898,6458500.0,-0.017526962240079658,1.0685686383928572,-0.8017245064734703,66.2456635791452,66.94208237195097,-0.9295438560584728,-2.001839838988218,-2.367852906512212,0.9770625798361721,7.268061736363482,1.80999755859375,1.1604284436420826,1.643498420715332,-1.0043779076501735,4.291374749080838,0.3195602565325828,2.9674365848980813,-2.6865695807490795,58.76922607421875,-14.428913569811954,1.3239381641827523,6,-0.7349987030029297,-1.6049995422363281,-2.5574989318847656,0.8550014495849609,7.0,3,0.009017896771342349,1.7307633055789742,51.91999816894531,-2.200014085085633,50.72999954223633,1.1408423461904253,50.099998474121094,0.009017896771342349
6550,2009-06-05,50.88999938964844,51.72000122070313,50.1500015258789,51.5,5375200.0,-0.0023524590439774062,1.990466917588233,0.6559144195509373,65.4937386636276,67.99963104294694,-0.659415480399943,-1.6672511109781993,-2.2597052883876714,1.009681757574434,6.632330917798984,1.569999694824233,1.3123642052664408,1.3329996109008775,-1.1662889695018208,3.832288191303576,0.08335532069953189,2.582643901102223,-2.1639136755306154,41.129058307965934,-31.757465462353892,1.249644290201349,6,-0.6149997711181641,-1.4850006103515625,-2.265000343322754,0.9750003814697266,7.209999084472656,4,0.02279425940901203,1.0685686383928572,51.0099983215332,1.7307633055789742,51.91999816894531,-2.200014085085633,50.72999954223633,0.02279425940901203
6551,2009-06-08,50.91999816894531,51.47000122070313,50.27000045776367,50.41999816894531,5366400.0,0.0005894827993055962,-2.0000190735954857,-0.8196713110038272,60.31329291218982,67.31971134450873,-0.4866250309104885,-1.4801559258201138,-2.3546437604295605,0.8812119589233731,5.915355877618479,1.2000007629394602,1.220089970092232,1.1769985198974595,-1.1300162933121385,3.4840133331070575,0.023491113292664068,2.330505926502255,-1.8315211788271597,39.40668445783542,-29.551276204986515,1.1535074066047974,6,-0.19499969482421875,-1.5149993896484375,-2.294999122619629,0.5450019836425781,6.95000076293946,0,0.025726657902551686,1.990466917588233,50.88999938964844,1.0685686383928572,51.0099983215332,1.7307633055789742,51.91999816894531,0.025726657902551686
6552,2009-06-09,50.75,51.29999923706055,50.40999984741211,51.27999877929688,5271700.0,-0.0033385344669747408,2.1228065478978997,-1.0599975585937642,55.60166369176858,66.33751905395499,-0.28025683360147724,-1.1460278047688917,-2.258702429228535,0.9767772887805819,5.430121776464582,0.8899993896484375,1.2850438298260087,0.8655002593994112,-1.3143730926399257,3.045373611438748,-0.22443641662025726,1.9554369354190797,-1.3353708614815503,32.20336243390947,-32.129956490216834,1.089936676019669,6,-0.02500152587890625,-1.345001220703125,-2.1250009536743164,0.7150001525878906,7.720001220703132,1,0.17241379310344818,-2.0000190735954857,50.91999816894531,1.990466917588233,50.88999938964844,1.0685686383928572,51.0099983215332,0.17241379310344818
6553,2009-06-10,50.11000061035156,51.93999862670898,49.599998474121094,50.45000076293945,9289300.0,-0.012610825411791926,-2.4411654984194198,0.6415111994011545,46.675905765419536,63.62735469135326,0.4650878815231465,-0.3764765847267242,-1.6652947324397473,1.5206221282814454,5.2463459390494,2.3400001525878835,1.363964238492322,0.13100090026855327,-1.9041102505455356,2.166112051082642,-0.8865546751384912,1.1485564756755977,2.2399978637695312,18.5455322265625,-40.99168161948457,1.017555575407043,6,0.6149978637695312,-0.7050018310546875,-1.485001564025879,1.3549995422363281,8.680000305175781,2,0.1600479018175649,2.1228065478978997,50.75,-2.0000190735954857,50.91999816894531,1.990466917588233,50.88999938964844,0.1600479018175649
6554,2009-06-11,49.88000106811523,50.58000183105469,49.29999923706055,50.0,8026000.0,-0.004589893024044889,1.0,0.35293787656096065,53.070858384155805,61.83660331791815,0.7417352010702487,-0.0024753044201517582,-1.4532821965162341,1.6464053209825522,5.171414057382826,1.2800025939941406,1.267128249300697,-0.1904987335205135,-2.013987593279218,1.632990126238191,-1.1022431633998693,0.7212456963588423,2.4149974060058668,21.96977140710322,-36.34057109053272,0.9117444298793536,6,0.944997787475593,-0.47500228881835227,-1.4550018310546804,1.4499988555908274,8.389999389648445,3,0.15898155844757755,-2.4411654984194198,50.11000061035156,2.1228065478978997,50.75,-2.0000190735954857,50.91999816894531,0.15898155844757755
6555,2009-06-12,50.4000015258789,50.70000076293945,49.34000015258789,49.61000061035156,6803500.0,0.010425029002176123,-1.0451108842054542,-6.583399561305461,58.23354498798763,60.910851778923046,0.3283809780117437,-0.36641767613682674,-1.9472349811111584,1.064391488103503,5.055552715171654,1.3600006103515625,1.2396384827721647,0.21850166320800213,-1.3763877388029186,1.813391065218923,-0.5789430377974583,1.0159463642134625,1.775196978759773,41.66676299742782,-17.424343259966868,0.797444701005461,6,0.42499732971192117,-0.9950027465820241,-1.5425024032592702,0.9299983978271555,8.229999542236328,4,0.15099199534243657,1.0,49.88000106811523,-2.4411654984194198,50.11000061035156,2.1228065478978997,50.75,0.15099199534243657
6556,2009-06-15,49.43999862670898,50.25,49.209999084472656,49.97999954223633,7040900.0,-0.019047675994156243,-1.0800018310546875,-0.6835446705361002,43.26775636508645,58.14482114321631,1.324167795321408,0.7319223609843348,-0.9382752122833224,1.9477065007683478,4.64519820695418,1.190002441406243,1.109523759014408,-0.8055011749267678,-2.140368398725194,0.5293660488716583,-1.4729347868259808,-0.13806756302755474,2.6201919072265696,8.42489306968577,-46.51406786315569,0.6674336118992119,6,1.3400001525878977,-0.03499984741210227,-0.6824998855590749,1.8900012969970774,8.930000305175795,0,0.17516181407686626,-1.0451108842054542,50.4000015258789,1.0,49.88000106811523,-2.4411654984194198,50.11000061035156,0.17516181407686626
6557,2009-06-16,51.209999084472656,51.63000106811523,49.97999954223633,50.209999084472656,10942700.0,0.03580098112720154,-1.2602774802079697,-1.8518487121886191,59.35896482850494,56.47348768643173,-0.41413510410988863,-0.9389392296206864,-2.6145305132836683,0.11532220467813659,5.109040642680599,2.19000244140625,1.0481756232727548,0.8709993362426758,-0.4587706756464627,2.2007693481318142,0.20611433029810655,1.535884342187245,0.6791799624951196,73.26008554425138,17.615008449390608,0.6648850059445688,6,-0.43000030517578125,-1.7849998474121094,-2.4750003814697266,0.12000083923339844,8.630001068115234,1,0.1300527234227482,-1.0800018310546875,49.43999862670898,-1.0451108842054542,50.4000015258789,1.0,49.88000106811523,0.1300527234227482
6558,2009-06-17,52.81000137329102,53.13999938964844,51.31000137329102,51.4000015258789,11275100.0,0.03124394292956545,-1.3018840763995136,1.4099998474121236,65.04960576570028,56.34059237382674,-2.0949167671431397,-2.4378958930493937,-4.141204831449805,-1.5058203222478639,5.728178530434272,1.9300003051757812,1.0546805494435176,2.3275014877319435,0.6147523464679239,4.040250628995963,1.4711269170999373,3.18387605836395,-3.6000022888183665,91.60310456152358,36.4596866553765,0.8563745706320096,6,-1.6350021362304759,-2.490001678466804,-4.075002670288093,-2.0300025939941477,8.10999679565429,2,0.10717666540858461,-1.2602774802079697,51.209999084472656,-1.0800018310546875,49.43999862670898,-1.0451108842054542,50.4000015258789,0.10717666540858461
6559,2009-06-18,53.02999877929688,53.27999877929688,52.22000122070313,53.06999969482422,9183100.0,0.004165828446978992,3.6086942099413104,-0.02836944670650374,66.8852509591986,56.495204851112405,-2.233075681584289,-2.598972753012795,-4.268976599627145,-1.7653732529829043,5.8267826129311,1.05999755859375,1.0058591564925052,2.425498962402351,0.36766743431035565,4.483330490494346,1.3965831983563533,3.4544147264483485,-3.741399688720712,93.85749339691789,38.51222611141337,1.0289157640459983,6,-1.7849998474121165,-2.6399993896484446,-4.402499198913581,-4.139999389648445,7.74000167846679,3,0.10861780631379525,-1.3018840763995136,52.81000137329102,-1.2602774802079697,51.209999084472656,-1.0800018310546875,49.43999862670898,0.10861780631379525
6560,2009-06-19,52.34000015258789,53.849998474121094,52.06000137329102,53.29999923706055,19999700.0,-0.013011477325893694,-1.355264544820295,23.999427808510845,61.570260798493635,56.63486794959061,-1.4703915604136455,-1.7755449342454597,-3.51188906491776,-1.0982674034151643,6.827763155477616,1.789997100830071,0.7626569482600161,1.5930004119873047,-0.5334454040240502,3.7194462279986595,0.5297775039816273,2.656223319992982,-2.8917450744628894,67.45692844482006,13.727656495404588,1.0632229080056776,6,-0.8100013732910156,-1.6650009155273438,-4.247501373291016,-3.450000762939453,10.079998016357422,4,0.11329767458708306,3.6086942099413104,53.02999877929688,-1.3018840763995136,52.81000137329102,-1.2602774802079697,51.209999084472656,0.11329767458708306
6561,2009-06-22,50.9900016784668,51.790000915527344,50.91999816894531,51.540000915527344,9793400.0,-0.025792863396740806,-1.5217242275308076,0.5729164183137433,51.25001100394088,56.15135098427641,-0.12227761432415463,-0.30824802469908263,-2.1049145908868,0.19425024185838424,7.514032249640916,1.4200019836425781,0.6095400948324396,0.15850181579590128,-1.8572702140264212,2.174273845618224,-0.8493841991152564,1.166387830707059,-1.2776419965820267,26.098253617309858,-24.335657324459625,1.0078860149111604,6,0.5399971008300781,-0.31500244140625,-2.897502899169922,-2.1000022888183594,12.239997863769531,0,0.1498332837450136,-1.355264544820295,52.34000015258789,3.6086942099413104,53.02999877929688,-1.3018840763995136,52.81000137329102,0.1498332837450136
6562,2009-06-23,51.13999938964844,51.52000045776367,50.91999816894531,51.04999923706055,8049800.0,0.0029417083005311984,-2.4285620865167683,-0.1636368680598423,45.83333672961195,56.057732202520015,-0.23594864938901594,-0.41576798521826674,-2.185669567323309,-0.014057321062878714,7.939833079024014,0.6000022888183594,0.469446076439759,0.26799964904785156,-1.7378715774533333,2.2738708755490364,-0.7349359642027409,1.270935262298444,-1.1793813802294864,7.5085733033712545,-35.94445938884213,1.0029356132505924,6,0.3899993896484375,-0.2950000762939453,-3.0799999237060547,-2.25,11.970001220703125,1,0.14137660595474721,-1.5217242275308076,50.9900016784668,-1.355264544820295,52.34000015258789,3.6086942099413104,53.02999877929688,0.14137660595474721
6563,2009-06-24,51.0099983215332,51.38999938964844,50.65999984741211,51.040000915527344,8024600.0,-0.002542062371270748,1.0,-0.3333615903022083,50.0,55.71652571539159,0.0392726775972676,-0.19661139879816147,-2.0035949348480244,0.055806977341674724,8.574852604341578,0.7299995422363281,0.3912003643888937,0.07499866485595419,-1.8604054106807126,2.010402740392621,-0.8927033729123792,1.0427007026242876,-0.8160174842321268,10.971743723983215,-29.282156778595045,0.9677020377683339,6,0.5200004577636719,0.015001296997070312,-2.84999942779541,-2.1199989318847656,11.30000305175782,2,0.17310335466776938,-2.4285620865167683,51.13999938964844,-1.5217242275308076,50.9900016784668,-1.355264544820295,52.34000015258789,0.17310335466776938
6564,2009-06-25,51.91999816894531,52.1500015258789,50.6500015258789,50.9900016784668,8177600.0,0.017839636882088783,1.158268405871898,-30.997202797202796,55.496261024765815,55.412383052811386,-0.6156659430559372,-1.0136666599205597,-2.835043758906778,-0.9177918353834045,9.422511770293909,1.5,0.39573572840863847,0.8929986953735352,-1.046204554216473,2.8322019449635434,-0.07660292942146896,1.8626003201685393,-1.5066562734350342,39.687432944710814,-0.43693875871826293,0.9696016247950023,6,-0.3899993896484375,-0.8949985504150391,-3.6049985885620117,-3.029998779296875,10.960002899169915,3,0.173343611660278,1.0,51.0099983215332,-2.4285620865167683,51.13999938964844,-1.5217242275308076,50.9900016784668,0.173343611660278
6565,2009-06-26,52.79999923706055,52.95000076293945,51.0099983215332,51.43999862670898,31114200.0,0.016949173712444088,1.3373471826454637,1.4623717662115068,59.19765922352599,57.18237225930467,-1.2509794172854498,-1.7585810321981228,-3.610463921421861,-1.8776776559448365,10.245401510829177,1.94000244140625,0.5598950086156904,1.6299997329711928,-0.3917450086338903,3.651744474576276,0.6191273621686477,2.640872103773738,-2.18045794683362,93.47819236363699,51.062796890477834,1.0108723708025433,6,-0.8850002288818359,-1.7749996185302734,-4.255000114440918,-3.9099998474121094,11.610004425048842,4,0.15094699499747244,1.158268405871898,51.91999816894531,1.0,51.0099983215332,-2.4285620865167683,51.13999938964844,0.15094699499747244
6566,2009-06-29,53.11000061035156,53.25,52.040000915527344,52.56000137329102,12455300.0,0.00587123821534874,1.9156674127558266,0.4044110222262041,61.389963664642444,57.40803879665329,-1.1014760276272497,-1.9304959446246528,-3.806579723350197,-2.268328540709149,11.405875159675775,1.2099990844726562,0.713917442655422,1.7895009994506808,-0.3420214362571059,3.9210234351584674,0.723739781596791,2.8552622173045705,-2.4599990844726634,94.61540493035241,48.80528841707792,1.0657612178538922,6,-0.8600006103515625,-2.085000991821289,-4.555001258850098,-4.220001220703125,9.20000076293946,0,0.17529650633781313,1.3373471826454637,52.79999923706055,1.158268405871898,51.91999816894531,1.0,51.0099983215332,0.17529650633781313
6567,2009-06-30,52.93999862670898,53.38999938964844,52.25,52.90999984741211,10805100.0,-0.0032009410975124553,1.4516107861555247,0.054543310745658095,64.30736652903153,57.32556777035676,-0.7378603850297552,-1.6721702437466988,-3.479443161359967,-2.1862122245526265,12.421129893853808,1.1399993896484375,0.7986602634458748,1.5089990615844684,-0.7205146654109029,3.7385127885798397,0.3942421980867792,2.6237559250821576,-2.0979972839355483,83.57660168682125,32.90006989569363,1.1147568634976865,6,-0.6899986267089773,-1.9149990081787038,-4.134999275207512,-4.04999923706054,7.75,1,0.19437100835767485,1.9156674127558266,53.11000061035156,1.3373471826454637,52.79999923706055,1.158268405871898,51.91999816894531,0.19437100835767485
6568,2009-07-01,52.7599983215332,53.5,52.66999816894531,53.5,8365500.0,-0.003400081409993816,1.2432431039193348,-24.66772634792039,64.63412648507578,57.07544282878756,-0.632179340506859,-1.503076072252611,-3.1524433456930794,-2.110726260098545,13.009178301644758,0.8300018310546875,1.0971069945274152,1.2869987487792969,-1.0118711098008077,3.5858686073594015,0.13756381948924457,2.436433678069349,-1.7375171508789151,74.03501492417455,18.91235779263934,1.1494349292900523,7,-0.5099983215332031,-1.2849998474121094,-3.9549989700317383,-3.8699989318847656,7.730003356933594,2,0.19617139154824725,1.4516107861555247,52.93999862670898,1.9156674127558266,53.11000061035156,1.3373471826454637,52.79999923706055,0.19617139154824725
6569,2009-07-02,51.47000122070313,52.68999862670898,51.459999084472656,52.5,7573100.0,-0.024450286995243875,-1.34284946158428,1.391887085217041,55.04241108987446,56.35012619449654,0.46182701567179407,-0.1864068988561911,-1.6958126540040794,-0.9451425423137678,13.058337873114944,1.2999992370605469,1.1046304801136557,-0.025998497009268817,-2.3145453204617823,2.2625483264432447,-1.170271908735529,1.1182749147169915,-0.2778690118408349,18.473999561846597,-36.76650826737185,1.1442734117262578,7,0.604999542236321,0.004997253417961645,-2.6650018692016673,-2.5800018310546946,9.770000457763665,3,0.21060811920532152,1.2432431039193348,52.7599983215332,1.4516107861555247,52.93999862670898,1.9156674127558266,53.11000061035156,0.21060811920532152
6570,2009-07-06,52.04999923706055,52.18000030517578,50.6500015258789,51.18999862670898,7246100.0,0.011268661406678149,1.7321339772889957,-0.8349530384285037,62.75660655128853,57.6286368108685,-0.18286377488780658,-0.7115250414748004,-2.1541286437730918,-1.6262080137456678,13.197294924758552,1.529998779296882,0.9242446742886301,0.4959995269775419,-1.7866706667078631,2.778669720662947,-0.6453355698651606,1.6373346238202444,1.7999992370605469,49.12275300825862,-11.542271148095672,1.1413350968427014,7,0.02500152587890625,-0.5750007629394531,-3.244999885559082,-3.1599998474121094,10.760002136230476,0,0.2080692024937345,-1.34284946158428,51.47000122070313,1.2432431039193348,52.7599983215332,1.4516107861555247,52.93999862670898,0.2080692024937345
6571,2009-07-07,52.22999954223633,52.959999084472656,51.61000061035156,51.90999984741211,10105700.0,0.0034582191703014242,-1.934785132602458,0.3720924043221346,55.902783450033404,58.74746422424866,-0.18827158534426758,-0.8309547649562887,-2.304882694671491,-1.916835402637389,13.53412841806683,1.3499984741210938,0.6956032175231002,0.6104997634887681,-1.670750258638705,2.8917497856162413,-0.530125247574972,1.7511247745525083,1.5559989929199247,55.438556571321605,-3.4831901001370014,1.1406250110637381,7,-0.154998779296875,-0.7000007629394531,-3.3299999237060547,-3.3400001525878906,9.930000305175781,1,0.2331993916642403,1.7321339772889957,52.04999923706055,-1.34284946158428,51.47000122070313,1.2432431039193348,52.7599983215332,0.2331993916642403
6572,2009-07-08,59.5,60.95000076293945,59.38000106811523,60.25,50037100.0,0.1391920452131099,-2.1717233991722935,-2.3437522351763107,73.3752674754397,61.34471616596418,-6.87016788218169,-7.812359958201512,-9.471839086450458,-9.262698237972174,14.981347853335231,8.720001220703125,0.747470348005649,7.44300022125244,3.2820890919484853,11.603911350556395,5.362544656600463,9.523455785904417,-8.8499984741211,85.92232164714937,29.84841093487838,2.080455564651978,7,-3.6999988555908203,-4.420000076293945,-10.145000457763672,-10.610000610351562,1.3600006103515625,2,0.04722691383682398,-1.934785132602458,52.22999954223633,1.7321339772889957,52.04999923706055,-1.34284946158428,51.47000122070313,0.04722691383682398
6573,2009-07-09,58.13000106811523,59.290000915527344,57.540000915527344,59.02999877929688,16209600.0,-0.02302519213251719,1.4647852892584186,1.1999969482422064,66.49419097426554,62.566708382575264,-4.899186280891222,-6.124734157517288,-8.020972855821249,-7.969155111405534,16.809226030214493,1.9599990844726562,1.0161288112817317,5.672001266479484,0.8137553125934787,10.530247220365489,3.2428782895364847,8.101124243422483,-7.273999557495117,72.62136015818767,20.445829670758826,2.4291229769430007,7,-2.3299999237060476,-3.0500011444091726,-8.68000125885009,-9.24000167846679,2.7199974060058665,3,0.04403917962420145,-2.1717233991722935,59.5,-1.934785132602458,52.22999954223633,1.7321339772889957,52.04999923706055,0.04403917962420145
6574,2009-07-10,57.81000137329102,58.7599983215332,57.38000106811523,57.61999893188477,8609500.0,-0.0055048974530249595,-3.119406044318779,-0.21111436067630182,68.12459426172323,63.558590053486064,-4.085455258641012,-5.4601208216768455,-7.641177356512429,-7.704457120553343,18.480690573600032,1.3799972534179759,1.366464654339218,4.9555015563964915,-0.29537763647454796,10.206380749267531,2.3300619599609718,7.580941152832011,-6.752119877624523,69.51456677442887,18.475922660638844,2.6254395964355193,7,-2.010000228881843,-2.730001449584968,-8.085001945495613,-8.920001983642585,2.029998779296868,4,0.04635876563763541,1.4647852892584186,58.13000106811523,-2.1717233991722935,59.5,-1.934785132602458,52.22999954223633,0.04635876563763541
6575,2009-07-13,58.0099983215332,58.22000122070313,57.1500015258789,58.02999877929688,11954800.0,0.003459556192548119,4.349927044888732,-0.10526421458403996,75.17933735892598,65.09074268618424,-3.8763318041179673,-5.334253943531323,-7.695292658995548,-7.9748020325301425,20.298492836962083,1.069999694824233,1.7232209884950365,4.774998664855957,-0.8186956952970874,10.368693025009001,1.9781514847794384,7.571845844932476,-6.754274440521243,68.52245831503926,13.737105397215089,2.796847180076521,7,-2.2099971771240234,-2.9299983978271484,-8.169999122619629,-9.119998931884766,1.75,0,0.05568011464214484,-3.119406044318779,57.81000137329102,1.4647852892584186,58.13000106811523,-2.1717233991722935,59.5,0.05568011464214484
6576,2009-07-14,58.099998474121094,58.77999877929688,57.83000183105469,57.9000015258789,8520600.0,0.001551459320668247,-4.588277533435101,-9.99961853900119,75.07204777277157,66.28681837993312,-3.558250980519027,-4.998477936263356,-7.639870881948966,-8.130391211656303,22.162448519843746,0.9499969482421946,1.9886323101867305,4.431998825073244,-1.2645583925293948,10.128556042675882,1.583720216271928,7.280277433874559,-6.650389055470583,24.99992470990741,-34.28818188597567,2.848278608801319,7,-2.299997329711914,-3.019998550415039,-8.25999927520752,-9.209999084472656,2.0400009155273438,1,0.08106717767415872,4.349927044888732,58.0099983215332,-3.119406044318779,57.81000137329102,1.4647852892584186,58.13000106811523,0.08106717767415872
6577,2009-07-15,57.86999893188477,58.38000106811523,57.2400016784668,58.36000061035156,10237400.0,-0.003958684135572987,3.3018634345063758,-2.4500457770655677,74.53505975269411,67.38692207633517,-2.8556948408062155,-4.473293232010846,-7.260899873791281,-7.961756765661697,23.329946801513564,1.1399993896484304,2.1604512539780316,3.868999290466313,-1.9986350563531161,9.736633637285742,0.9351821170565984,6.802816463876027,-6.230381686348487,33.64474819425783,-30.44328485984883,2.933817173409714,7,-2.069997787475593,-2.789999008178718,-7.805000305175788,-8.979999542236335,2.420001983642571,2,0.07413169163138966,-4.588277533435101,58.099998474121094,4.349927044888732,58.0099983215332,-3.119406044318779,57.81000137329102,0.07413169163138966
6578,2009-07-16,58.47000122070313,59.81999969482422,57.5099983215332,57.90999984741211,12186900.0,0.010368106098024743,-2.3970497900520873,-1.1428560307043463,73.95758569535782,69.48860814361109,-2.861468725187514,-4.8775980209297884,-7.685123538004724,-8.611316592957706,23.72989846982394,2.3100013732910156,2.3203493977986227,4.186001586914067,-1.9782433493071494,10.350246523135283,1.1038791188034551,7.268124055024678,-6.644176304818785,49.438224721541594,-17.00365105290995,3.0821224681106094,7,-2.6700000762939524,-3.3900012969970774,-8.405002593994148,-9.580001831054695,2.1699981689453054,3,0.040875651440933636,3.3018634345063758,57.86999893188477,-4.588277533435101,58.099998474121094,4.349927044888732,58.0099983215332,0.040875651440933636
6579,2009-07-17,58.790000915527344,59.0,58.0,58.79999923706055,7929100.0,0.005472886747792671,3.8780505959303677,-0.017854101811295337,72.84516835447428,70.60955945507618,-2.2729566424710512,-5.000315974336921,-7.8103963380845585,-8.990214121970922,24.068688092065802,1.0,2.5008572683528882,4.218001174926755,-2.231197019834042,10.667199369687552,0.9934020775463566,7.442600272307153,-6.781692482701892,61.4232402375116,-1.5326817072845031,3.2245990973803984,7,-2.510000228881836,-3.710000991821289,-8.72500228881836,-9.900001525878906,1.5900001525878835,4,0.03503993071123901,-2.3970497900520873,58.47000122070313,3.3018634345063758,57.86999893188477,-4.588277533435101,58.099998474121094,0.03503993071123901
6580,2009-07-20,58.27000045776367,58.9000015258789,57.790000915527344,58.58000183105469,7191400.0,-0.00884504932243213,1.3368415135100606,31.005341472720335,69.36937478753539,72.1058473814653,-0.8692763489688247,-4.230158561638802,-7.07996575758024,-8.528901136551887,24.043693611824256,1.1100006103515554,2.712674268113588,3.401500701904297,-3.159915855676985,9.962917259485579,0.1207924231136559,6.682208980694938,-6.08285817833594,39.92246400061508,-18.242688389374877,3.28070827879064,7,0.7800006866455078,-3.190000534057617,-8.155001640319824,-9.615001678466797,2.0900001525878906,0,0.02694353325022214,3.8780505959303677,58.790000915527344,-2.3970497900520873,58.47000122070313,3.3018634345063758,57.86999893188477,0.02694353325022214
6581,2009-07-21,58.63000106811523,58.93000030517578,58.11000061035156,58.66999816894531,6782300.0,0.006178146688234465,1.9285631569267239,0.12902233433829893,71.05849280148553,71.84842797324816,-0.2525204710434821,-4.203982789133846,-7.224882909461563,-8.860986708144516,25.077704492475718,0.8199996948242188,3.188744743737871,3.3795013427734304,-3.120467153539799,9.87946983908666,0.1295170946168156,6.629485590930045,-6.267601619017263,53.87598675796291,-1.0303898063416668,3.2499842481566166,7,-0.14500045776366477,-3.5500011444091726,-8.51500225067138,-9.975002288818352,2.6100006103515696,1,0.01927336232017396,1.3368415135100606,58.27000045776367,3.8780505959303677,58.790000915527344,-2.3970497900520873,58.47000122070313,0.01927336232017396
6582,2009-07-22,58.36999893188477,59.11000061035156,58.02000045776367,58.599998474121094,5492900.0,-0.004434626155445431,-1.3440951955142273,5.7504053409620814,70.64018440796119,72.30909391032546,-0.18960463767696467,-3.556920103258861,-6.771595226881594,-8.537573604026896,26.190397124175245,1.0900001525878906,3.576148975528106,2.7579992294311566,-3.581633372789433,9.097631831651746,-0.4118170716791383,5.9278155305414515,-5.835847456509981,37.22944151874433,-14.627027990240443,3.169816301110294,7,0.11500167846678977,-2.904998779296882,-8.277500152587898,-9.715000152587898,1.8800010681152273,2,0.03032380486813402,1.9285631569267239,58.63000106811523,1.3368415135100606,58.27000045776367,3.8780505959303677,58.790000915527344,0.03032380486813402
6583,2009-07-23,59.84000015258789,59.97000122070313,58.040000915527344,58.43999862670898,10015300.0,0.02518419132435734,1.3252964426877356,-6.086975270761336,80.39215197398815,73.67215587835489,-1.5550654639465051,-4.565560098514695,-8.036915704072875,-9.91820661681058,27.704647820971847,1.9300003051757884,4.1444262518928525,3.7865003585815415,-2.432419783802743,10.005420500965826,0.6770402873893957,6.895960429773687,-7.1375316914618026,94.03664908639733,36.38953557463023,3.109460071192144,7,-1.279998779296875,-4.039999008178711,-9.73750114440918,-11.185001373291016,-0.22999954223632812,3,0.0075200662064167645,-1.3440951955142273,58.36999893188477,1.9285631569267239,58.63000106811523,1.3368415135100606,58.27000045776367,0.0075200662064167645
6584,2009-07-24,60.91999816894531,61.0,59.20000076293945,59.20000076293945,6773900.0,0.01804809514711736,-1.0930255252424665,1.2285682366853525,81.07918236631531,74.32769421250926,-2.399891547828638,-5.203516398133971,-8.889982721537109,-10.898934558816698,28.908399339871703,1.7999992370605469,3.87046112657346,4.416498374938968,-1.845384098051305,10.67838084792924,1.285557138443835,7.5474396114341005,-8.052579061782957,97.50773040896894,37.1802840542934,3.130941236495135,7,-1.799997329711914,-5.094997406005859,-10.17249870300293,-11.869998931884766,-1.1399993896484304,4,-0.004596171827194961,1.3252964426877356,59.84000015258789,-1.3440951955142273,58.36999893188477,1.9285631569267239,58.63000106811523,-0.004596171827194961
6585,2009-07-27,60.77000045776367,61.5,59.77999877929688,61.0099983215332,10946800.0,-0.002462208071078109,1.8196713110038156,-0.1395338521625152,79.98596276919214,74.8736847676671,-2.030772893309546,-4.664987737325177,-8.514309136544725,-10.663582301185926,29.74349671593369,1.720001220703118,3.7899035889337185,3.8680006027221694,-2.415882425218115,10.151883630662454,0.7260590887520237,7.009942116692315,-7.577278114887811,79.02299890053395,17.33039282570443,3.141941513970144,7,-1.3999996185302734,-4.694999694824219,-9.95250129699707,-11.650001525878906,-1.7900009155273438,0,-0.0064176301910595646,-1.0930255252424665,60.91999816894531,1.3252964426877356,59.84000015258789,-1.3440951955142273,58.36999893188477,-0.0064176301910595646
6586,2009-07-28,62.41999816894531,62.84000015258789,61.41999816894531,62.709999084472656,18802100.0,0.027151517175459272,4.16361492578721,1.2083479034873001,66.93735396162299,74.02949523532585,-3.3565080911487044,-5.883385979971926,-9.914160135530395,-12.195569946529432,30.586275229527793,2.0699996948242188,3.759336605573253,5.0524984359741225,-1.4249828396361153,11.52997971158436,1.8137577981690072,8.291239073779238,-8.728839166642004,91.28626534782602,31.309464105336616,3.238740637805117,7,-2.2449989318847656,-5.674997329711914,-11.317499160766602,-13.014999389648438,-3.3199996948242188,1,-0.033002204726411244,1.8196713110038156,60.77000045776367,-1.0930255252424665,60.91999816894531,1.3252964426877356,59.84000015258789,-0.033002204726411244
6587,2009-07-29,63.22999954223633,63.5,62.36000061035156,62.61999893188477,11811900.0,0.01297663244235725,-1.0177029390119572,-2.1034437399699843,81.63771723902948,74.88284318462271,-3.717132167206451,-6.200882248679733,-10.49748578331365,-12.86856001693613,31.454635492376504,1.1399993896484375,3.6505305466584304,5.347999763488772,-1.281619730014583,11.97761925699212,2.0331900167370947,8.66280951024045,-8.806933247910251,95.0549358418116,35.16247300765553,3.3148097467516755,7,-2.5849990844726562,-6.154998779296875,-12.127500534057617,-13.825000762939453,-4.759998321533196,2,-0.031472368783432514,4.16361492578721,62.41999816894531,1.8196713110038156,60.77000045776367,-1.0930255252424665,60.91999816894531,-0.031472368783432514
6588,2009-07-30,63.11000061035156,64.5,62.9900016784668,63.66999816894531,9855700.0,-0.0018978164281752141,-2.7750174046558644,-0.9180278660229739,83.71502161420017,76.0906046579256,-3.206980804484189,-5.550296721035579,-10.166874665042954,-12.609100208189354,32.39248684809974,1.5099983215332031,3.548797945857544,4.710500717163086,-1.8511466351195054,11.272148069445684,1.4296770410217903,7.991324393304382,-7.779240945458092,73.77359264641422,14.474567650221076,3.280823676141298,7,-1.9650001525878906,-5.534999847412109,-11.922501564025879,-13.705001831054688,-4.159999847412109,3,-0.04531770848822414,-1.0177029390119572,63.22999954223633,4.16361492578721,62.41999816894531,1.8196713110038156,60.77000045776367,-0.04531770848822414
6589,2009-07-31,62.31000137329102,63.61000061035156,62.0,63.040000915527344,6361100.0,-0.012676267300325783,-1.3851820455219768,1.3035762942779165,75.41373237055072,76.76219994492729,-2.073176882066896,-4.107127220521754,-9.182171633491528,-11.705928209419277,34.305079694897955,1.6100006103515625,3.465750966293456,3.368501472473149,-2.5415446702474114,9.278547615193702,0.4134784011128687,6.323524543833429,-5.878932868184769,53.6017360100864,-4.343432839266271,2.955023071360278,7,-1.0500011444091868,-4.73500061035157,-11.032502174377449,-12.905002593994148,-3.1500015258789134,4,-0.04333173974373894,-2.7750174046558644,63.11000061035156,-1.0177029390119572,63.22999954223633,4.16361492578721,62.41999816894531,-0.04333173974373894
6590,2009-08-03,62.88000106811523,62.97999954223633,61.709999084472656,62.41999816894531,7138400.0,0.009147804241078639,2.848487125393752,-0.6301413529119709,76.73379937505536,77.39278956421282,-2.146171551443608,-4.030832433763166,-9.52157423142873,-12.151308347601145,36.937915585588065,1.2700004577636719,3.385719265288671,3.397001075744619,-1.7954150286656656,8.589417180154896,0.8007930235394767,5.993209127949761,-5.4806607836217225,47.40266335068914,-14.10220828031683,2.596208052205139,8,-1.6200008392333913,-5.305000305175774,-11.602501869201653,-13.475002288818352,-3.700000762939446,0,-0.04930029001526648,-1.3851820455219768,62.31000137329102,-2.7750174046558644,63.11000061035156,-1.0177029390119572,63.22999954223633,-0.04930029001526648
6591,2009-08-04,64.41000366210939,64.43000030517578,62.11999893188477,62.13999938964844,11739200.0,0.024332101908471238,1.0000033027716921,4.934760795110691,81.93361161247316,78.64761480915861,-3.095592707524652,-4.850226836792999,-10.792321268401764,-13.594430778323726,39.31722678655996,2.3100013732910085,3.370596793162356,4.318003463745129,-0.0905373706455066,8.726544298135757,2.113733046549811,6.522273880940446,-6.158584211755105,96.7743258652802,30.43396890624777,2.2042704171953145,8,-3.1400032043457173,-6.835002899169936,-12.940004348754897,-15.005004882812514,-5.380004882812507,1,-0.08430373872292418,2.848487125393752,62.88000106811523,-1.3851820455219768,62.31000137329102,-2.7750174046558644,63.11000061035156,-0.08430373872292418
6592,2009-08-05,62.31000137329102,63.83000183105469,62.0099983215332,63.65999984741211,7095200.0,-0.032603666657664565,1.1538471956372567,-0.5947118648624963,66.35434243434193,77.08785819364236,-0.4223399693022287,-2.6655779319926083,-8.485325487022514,-11.434525510958302,38.66545675510829,2.400005340576186,3.4169917122366797,2.0775011062622113,-2.429607033263359,6.584609245787782,-0.17605296350057387,4.3310551760249965,-3.308752256979254,21.505451323658754,-45.03250916147389,2.253554069762786,8,-0.46000099182129617,-4.73500061035157,-10.672501564025886,-12.905002593994148,-3.770000457763679,2,-0.05151665588866261,1.0000033027716921,64.41000366210939,2.848487125393752,62.88000106811523,-1.3851820455219768,62.31000137329102,-0.05151665588866261
6593,2009-08-06,60.68999862670898,62.459999084472656,60.63999938964844,62.41999816894531,8894800.0,-0.02599908057900402,1.0110478607151814,1.281482590832295,57.28526465476561,74.44408955902573,1.4873227162091993,-0.8895612578245036,-6.654188010653492,-9.755927296510016,38.785337048689925,1.8199996948242188,3.3840788851479786,0.329498481750484,-4.070327721855897,4.729324685356865,-1.8704146200527063,2.5294115835536743,-1.0288994043546182,1.31924076471055,-63.14485341411844,2.1999131018031894,8,1.4500007629394602,-3.114997863769524,-9.05249881744384,-11.284999847412102,-1.479999542236321,3,-0.036579295703408565,1.1538471956372567,62.31000137329102,1.0000033027716921,64.41000366210939,2.848487125393752,62.88000106811523,-0.036579295703408565
6594,2009-08-07,60.4900016784668,61.59000015258789,59.97000122070313,61.54999923706055,8677100.0,-0.0032953856115950364,1.8421049109234124,0.612715513914826,58.72641905525074,72.08191803525446,1.810280566030407,-0.5043490879843517,-6.25166574687519,-9.513391133888057,38.84465685217895,1.6199989318847585,3.38866019796437,-0.004498481750488281,-4.237336077584132,4.228339114083148,-2.12091727966731,2.1119203161663336,4.009998321533203,11.659205482217038,-53.59968683476006,2.1164187979168183,8,1.7449989318847656,-2.9150009155273438,-8.62750244140625,-11.085002899169922,-2.0100021362304688,4,-0.025458767941736626,1.0110478607151814,60.68999862670898,1.1538471956372567,62.31000137329102,1.0000033027716921,64.41000366210939,-0.025458767941736626
6595,2009-08-10,61.2400016784668,61.33000183105469,59.790000915527344,60.47000122070313,6725500.0,0.012398743249944166,2.242104586868618,-0.7264171992859955,59.95423527398898,71.30601595885067,1.2672235366560756,-1.0539970530649825,-6.78173632027508,-10.19625954837413,39.00579425626709,1.5400009155273438,3.14203949048963,0.5840013504028292,-3.493322825762746,4.6613255265683975,-1.4546607376799585,2.622663438485617,3.169398345947272,31.25002055332849,-33.98438217798827,2.0386620880827855,8,0.904998779296875,-3.6650009155273438,-9.465002059936523,-11.835002899169922,-1.5500030517578196,0,-0.03396475790408182,1.8421049109234124,60.4900016784668,1.0110478607151814,60.68999862670898,1.1538471956372567,62.31000137329102,-0.03396475790408182
6596,2009-08-11,62.81000137329102,62.97999954223633,60.459999084472656,61.02000045776367,15446300.0,0.025636832981607682,1.3662006640805493,2.3246751316565497,65.39529474756858,69.50130234868836,-0.2700332432026613,-2.374800063010021,-8.114186648982596,-11.662811188492235,39.2145786610239,2.520000457763672,2.8216124961095446,1.9185009002685618,-2.0805539285445818,5.917555729081705,-0.08102651413800999,3.9180283146751336,1.4146226867675793,74.75246963822721,5.7287806435194,1.9995274144065727,8,-0.6650009155273509,-4.7550010681152415,-11.03500175476075,-13.405002593994148,-2.290000915527351,1,-0.057793360750647005,2.242104586868618,61.2400016784668,1.8421049109234124,60.4900016784668,1.0110478607151814,60.68999862670898,-0.057793360750647005
6597,2009-08-12,62.15999984741211,62.79999923706055,61.77000045776367,62.709999084472656,9858700.0,-0.010348694661154956,1.8219162333760093,-0.30726198645463376,58.52941159971029,66.70290123596726,0.23716793553525406,-1.461874513923128,-7.249601002900725,-10.908418673090424,39.81415168671249,1.0400009155273509,2.5150635611782093,1.0539993286132798,-2.716342033714355,4.8243406909409146,-0.831171352550534,2.9391700097770936,1.8872392868652383,74.29466934692115,8.086512432644781,1.8851706811638156,8,-0.049999237060546875,-1.3349990844726562,-10.357500076293945,-12.735000610351562,-1.3600006103515625,2,-0.050353942660853135,1.3662006640805493,62.81000137329102,2.242104586868618,61.2400016784668,1.8421049109234124,60.4900016784668,-0.050353942660853135
6598,2009-08-13,60.86000061035156,64.76000213623047,60.61000061035156,62.2599983215332,20751000.0,-0.020913758691308404,-3.368427921208337,2.545453914925197,49.78293212764607,63.85503454231119,1.3236348248767769,0.027782499675026884,-5.784062572476081,-9.547092865900254,40.20724772981263,4.150001525878906,2.3962500350866733,-0.3654998779296861,-3.929941821304979,3.198942065445614,-2.147720849617336,1.416721093757964,-1.0699996948242188,21.52916362207335,-39.03771449259085,1.7822209716876496,8,1.4150009155273438,0.095001220703125,-5.420000076293945,-7.155000686645508,1.4500007629394602,3,-0.038120270646688326,1.8219162333760093,62.15999984741211,1.3662006640805493,62.81000137329102,2.242104586868618,61.2400016784668,-0.038120270646688326
6599,2009-08-14,60.849998474121094,61.58000183105469,59.9900016784668,61.13000106811523,12948000.0,-0.00016434663375219927,1.6949061038175934,0.2000021798305676,50.29239032260673,60.91710020315023,1.2345859818331277,0.2108371914989533,-5.575887905732813,-9.44470247039866,40.46582401627207,1.5900001525878906,2.0659910437405813,-0.47850189208984517,-3.8610292668022765,2.9040254826225933,-2.1697655794460644,1.212761795266374,-0.9605975341796906,21.327913445538112,-35.37990725133281,1.6912636873562186,8,1.4250030517578125,0.10500335693359375,-5.409997940063477,-7.144998550415039,-0.01999664306640625,4,-0.026951510776880516,-3.368427921208337,60.86000061035156,1.8219162333760093,62.15999984741211,1.3662006640805493,62.81000137329102,-0.026951510776880516
6600,2009-08-17,59.84000015258789,60.6500015258789,59.72999954223633,60.47999954223633,8360600.0,-0.01659816510862766,-1.1395379783892952,2.28569093064133,40.107373157705226,56.26974037484269,1.9757862404086168,1.4171444521616223,-4.371498918043699,-8.360344093786317,40.81745413609402,1.1199989318847656,1.6826870817877548,-1.567000198364255,-4.715435083964991,1.5814346872364808,-3.141217641164623,0.007217244436112935,4.920001983642578,2.1868897340709927,-48.07546982803685,1.5742174428003688,8,2.405000686645508,1.1150016784667969,-4.399999618530273,-6.135000228881836,0.7099990844726562,0,-0.022727282869045018,1.6949061038175934,60.849998474121094,-3.368427921208337,60.86000061035156,1.8219162333760093,62.15999984741211,-0.022727282869045018
6601,2009-08-18,59.7599983215332,60.31000137329102,59.22999954223633,59.95000076293945,6326500.0,-0.0013369289914887394,1.3736208457694543,0.2968790978232363,35.90576865032911,52.886565509952376,1.4827452440247129,1.6718606120734734,-4.094995232946246,-8.2320383161874,41.052213160819186,1.0800018310546946,1.39576074386882,-1.7035018920898466,-4.677851765875388,1.2708479816956952,-3.1906768289826175,-0.21632695519707568,4.899403762817386,9.584060229419787,-33.56601604504331,1.487174936892772,8,2.2350025177001953,1.2400035858154297,-4.319997787475586,-6.054998397827148,1.020000457763679,1,-0.0011713470011762706,-1.1395379783892952,59.84000015258789,1.6949061038175934,60.849998474121094,-3.368427921208337,60.86000061035156,-0.0011713470011762706
6602,2009-08-19,60.13999938964844,60.29999923706055,59.1500015258789,59.5,6347000.0,0.0063587864589733645,1.395830849804114,-3.368374558303887,38.18615954590262,50.764442720078705,0.8521737409698957,1.5086097664724463,-4.264546971295118,-8.56390945052248,41.213998636023405,1.1499977111816477,1.02251907039431,-1.4120008468627958,-4.089287601275856,1.2652859075502647,-2.750644224069326,-0.07335746965626555,4.302226593017579,17.647018824611088,-20.735900852962544,1.3386433772065303,8,1.81500244140625,0.8600025177001953,-4.69999885559082,-6.434999465942383,0.13000106811523438,2,0.0063186077813734975,1.3736208457694543,59.7599983215332,-1.1395379783892952,59.84000015258789,1.6949061038175934,60.849998474121094,0.0063186077813734975
6603,2009-08-20,60.290000915527344,60.72000122070313,59.599998474121094,59.95000076293945,4589800.0,0.0024942056435193205,-1.1538416394320665,0.5312507450587702,41.526850550714464,48.853379552908,0.7146150093566348,1.469385916065562,-4.177384877454841,-8.64637727136116,41.137501020291694,1.1200027465820384,0.39147696405860444,-1.2844993591308622,-3.908234290379866,1.3392355721181488,-2.596366824755364,0.027368106493639743,3.8346915997314426,46.913549237845714,10.023792983254495,1.3118674656245042,8,1.6650009155273438,0.8449993133544922,-4.850000381469727,-6.585000991821289,0.15999984741210938,3,0.00845908631263348,1.395830849804114,60.13999938964844,1.3736208457694543,59.7599983215332,-1.1395379783892952,59.84000015258789,0.00845908631263348
6604,2009-08-21,60.63999938964844,61.0099983215332,59.70000076293945,60.83000183105469,6605300.0,0.0058052491094082725,3.7636671336819765,-0.5588304592220265,40.42735012081503,46.68372564699978,0.4337441167477891,1.15663644115552,-4.273848211834817,-8.910154052155086,40.75798351615583,1.30999755859375,0.05714806947077733,-0.9205009460449247,-3.5618693167672433,1.7208674246773867,-2.241185131406084,0.40018323931623456,3.1862116662475586,80.1075500372242,42.70739018188885,1.320684185361157,8,1.31500244140625,0.6350021362304688,-5.19999885559082,-6.934999465942383,-0.18000030517578125,4,0.027539610825386474,-1.1538416394320665,60.290000915527344,1.395830849804114,60.13999938964844,1.3736208457694543,59.7599983215332,0.027539610825386474
6605,2009-08-24,60.38000106811523,60.84000015258789,60.02999877929688,60.75,5300400.0,-0.004287571308544513,1.945463625077135,1.9473377770639628,30.68072386320783,42.82655110429304,0.6246063988621771,1.4608156795612572,-3.774872342145507,-8.545569690138507,40.2012731207125,0.8100013732910085,-0.05571747072555411,-1.1609992980957102,-3.8325260100142415,1.510527413822821,-2.496762654054976,0.17476405786355542,3.165637415979745,66.12912157214996,34.7423824010174,1.335763355959264,8,1.5750007629394602,0.895000457763679,-4.700000762939446,-6.675001144409173,-0.15000152587889914,0,0.007452811443839025,3.7636671336819765,60.63999938964844,-1.1538416394320665,60.290000915527344,1.395830849804114,60.13999938964844,0.007452811443839025
6606,2009-08-25,60.36000061035156,60.97999954223633,60.11999893188477,60.16999816894531,6150900.0,-0.00033124308396581537,-4.93101996790427,-0.5135215943418499,38.323351925599255,40.58143336272514,0.29114340235445724,1.3898306545177022,-3.480251046221028,-8.403431866148594,39.244665982914306,0.8600006103515554,-0.17746640966218052,-1.0779998779296847,-3.7656306055567654,1.6096308496973961,-2.421815241743225,0.26581548588385573,2.921899656250446,65.05382629151325,31.078050782194303,1.3438153638135415,8,1.595001220703125,1.0300006866455078,-3.2950000762939453,-6.655000686645508,-1.3600006103515625,1,0.003147757203243007,1.945463625077135,60.38000106811523,3.7636671336819765,60.63999938964844,-1.1538416394320665,60.290000915527344,0.003147757203243007
6607,2009-08-26,61.2400016784668,61.790000915527344,60.02000045776367,60.45000076293945,6176800.0,0.014579209065884502,-1.1454531162579935,4.157846129135882,53.61368598978608,41.0070726807407,-0.8192346819925618,0.3721818061167852,-4.126804635201694,-9.143442075520454,38.17850497590426,1.7700004577636719,-0.36426754892798385,-0.09849891662597798,-2.6507277981632527,2.4537299649112967,-1.3746133573946153,1.1776155241426594,1.7939846636918233,74.8859075834007,35.25998511042359,1.276114440768639,8,-0.7700004577636719,0.14999961853027344,-4.457501411437988,-7.535001754760742,-2.6599998474121094,2,-0.007511477572863301,-4.93101996790427,60.36000061035156,1.945463625077135,60.38000106811523,3.7636671336819765,60.63999938964844,-0.007511477572863301
6608,2009-08-27,60.25,61.18000030517578,60.0,60.849998474121094,6098900.0,-0.016165931602430073,-1.145458076418896,-0.7594908592233478,48.57141948882181,40.81585369920904,0.08396901486422337,1.1983747198118024,-2.961626949835484,-8.038063421113733,36.794140062583345,1.2400016784667969,-0.827077488859679,-0.9455005645751982,-3.3983628805224413,1.507361751372045,-2.1719317225488197,0.2809305933984234,2.550947253181839,26.315751048129066,-16.151808911507608,1.2264311579736218,8,0.220001220703125,1.1500015258789062,-3.2749996185302734,-6.545000076293945,-1.9399986267089773,3,0.00033195780520611784,-1.1454531162579935,61.2400016784668,-4.93101996790427,60.36000061035156,1.945463625077135,60.38000106811523,0.00033195780520611784
6609,2009-08-28,59.61000061035156,60.790000915527344,59.15999984741211,60.27999877929688,5162000.0,-0.010622396508687793,-1.076434885291788,1.1166664547385137,40.16887733385486,40.822687496559,0.5918125537212546,1.7135816596316573,-2.1573689113446335,-7.27789241711298,35.86255947377881,1.6300010681152344,-1.1557309723885965,-1.4504999160766587,-3.941989944403325,1.0409901122500074,-2.696244930239992,-0.20475490191332568,2.9718898991920994,17.11028821984251,-25.670117209509293,1.2457450141633326,8,0.8600006103515625,2.345001220703125,-2.429999351501465,-5.885000228881836,-0.75,4,0.014091597785389487,-1.145458076418896,60.25,-1.1454531162579935,61.2400016784668,-4.93101996790427,60.36000061035156,0.014091597785389487
6610,2009-08-31,59.77999877929688,60.15999984741211,59.1500015258789,59.1500015258789,6981100.0,0.0028518397450880695,-2.2063578564940465,-0.9402969778405451,28.01160243232519,39.945557916780785,0.46087394313994423,1.3696540765155802,-2.1355022590749613,-7.334931054865805,35.10268754734462,1.0099983215332102,-1.2534681858332277,-1.1255016326904226,-3.524375665039173,1.273372399658328,-2.3249386488648014,0.07393538348395623,2.5959783912268932,23.86353784354005,-14.258244042601,1.1994370161743764,8,0.6900024414062429,2.1750030517578054,-2.3074979782104563,-5.529998779296882,-1.2399978637695384,0,0.011375047157265561,-1.076434885291788,59.61000061035156,-1.145458076418896,60.25,-1.1454531162579935,61.2400016784668,0.011375047157265561
6611,2009-09-01,58.97999954223633,60.65999984741211,58.6500015258789,59.61000061035156,6599700.0,-0.013382389651998672,-2.1162834710865766,-1.0000060551014003,27.41477349696075,38.748737244676136,1.2724013845160016,1.8361324682154105,-1.1054572805543472,-6.423401709289408,33.87303524702894,2.0099983215332102,-1.3892360318382728,-1.6540006637573228,-3.561663730765055,0.25366240325040934,-2.607832197261189,-0.7001691302534567,3.202419089608753,10.509493009626848,-22.08504115000387,0.9538315335038676,9,1.2400016784667969,2.7250022888183594,-1.2574987411499023,-4.479999542236328,-0.09000015258789062,1,0.021193625122103654,-2.2063578564940465,59.77999877929688,-1.076434885291788,59.61000061035156,-1.145458076418896,60.25,0.021193625122103654
6612,2009-09-02,59.099998474121094,59.34000015258789,58.56000137329102,58.83000183105469,5188700.0,0.002034569901934846,1.0799967447916476,-0.4285653735066697,34.98291849047372,38.021633682427165,1.105633353316648,1.5423972441271303,-0.9941086424367498,-6.4254099812860375,32.63325459994747,0.7799987792968679,-1.2864229716228053,-1.3735015869140597,-3.2268100232994783,0.479806849471359,-2.300155805106769,-0.44684736872135034,2.799826789246694,20.610584770033142,-12.83077980123879,0.9266542181927102,9,1.075002670288086,2.5600032806396484,-0.6399984359741211,-3.9299983978271484,0.31999969482421875,2,-0.0016920216024182144,-2.1162834710865766,58.97999954223633,-2.2063578564940465,59.77999877929688,-1.076434885291788,59.61000061035156,-0.0016920216024182144
6613,2009-09-03,58.47000122070313,58.81000137329102,57.63999938964844,58.81000137329102,6966800.0,-0.01065985227891042,5.882361520941599,-1.259275481081692,31.635811553830905,37.04479606387338,1.6207534993310375,2.1055003868094815,-0.1311235922346512,-5.688350237033134,32.061776433489165,1.4599990844726562,-1.1335282131334097,-1.8924989700317312,-3.946290806556341,0.16129286649287877,-2.919394888294036,-0.8656030517694262,3.095841653656983,26.349251714191134,-8.268118592976784,1.0268959182623065,9,1.2449989318847585,2.729999542236321,0.3899993896484304,-2.970001220703132,1.039997100830071,3,0.0018813170524205614,1.0799967447916476,59.099998474121094,-2.1162834710865766,58.97999954223633,-2.2063578564940465,59.77999877929688,0.0018813170524205614
6614,2009-09-04,58.95000076293945,59.02000045776367,58.11999893188477,58.27999877929688,4667800.0,0.008209330121689229,1.2222222222222048,-1.9705931851585694,42.52100969638841,38.360383378671216,0.9787424621794116,1.5855018066809237,-0.3970905006947163,-6.050064260256505,31.973060516262343,0.9000015258788991,-1.0255303813496965,-1.3354993820190444,-3.482522151740639,0.8115233877025503,-2.4090107668798453,-0.2619879971582435,2.1447408932552605,43.37752234187008,4.465500713093753,1.0735113848607987,9,0.7649993896484375,2.25,0.4099998474121094,-2.780000686645508,0.31999969482421875,4,-0.010856647690677956,5.882361520941599,58.47000122070313,1.0799967447916476,59.099998474121094,-2.1162834710865766,58.97999954223633,-0.010856647690677956
6615,2009-09-08,59.15999984741211,59.63000106811523,58.81999969482422,59.0,6046400.0,0.0035623253902428154,-2.115387154751834,0.2388050353854851,45.06579731640811,39.10954397764998,0.6453526635413027,1.277165317591944,-0.4145732594271294,-6.132330309823118,32.13589317533832,0.8100013732910085,-0.9830442414263203,-1.0215002059936538,-3.175344482069981,1.1323440700826737,-2.0984223440318175,0.05542193204450996,1.5201727367970506,50.33113335649099,7.390857719553047,1.0769221380381648,9,0.5550003051757812,2.0400009155273438,0.25750064849853516,-2.809999465942383,1.4099998474121094,1,-0.005070981031682131,1.2222222222222048,58.95000076293945,5.882361520941599,58.47000122070313,1.0799967447916476,59.099998474121094,-0.005070981031682131
6616,2009-09-09,59.18000030517578,59.56999969482422,58.77999877929688,58.95000076293945,4762900.0,0.000338073999581745,-1.7719159700983558,1.4374985098824595,41.608390209288395,37.77562222426135,0.4921180781657881,1.023759196395929,-0.24784951460225102,-6.021428263891046,31.6760136406805,0.7900009155273366,-0.956773618107988,-0.8199996948242188,-2.624707089441081,0.9847076997926436,-1.7223533921326464,0.08235400248420888,1.1353514956860948,77.38691540772206,29.956422758924944,0.9023536973084304,9,0.22999954223632812,2.020000457763672,0.23750019073486328,-2.8299999237060547,2.6500015258789062,2,-0.010814453976818683,-2.115387154751834,59.15999984741211,1.2222222222222048,58.95000076293945,5.882361520941599,58.47000122070313,-0.010814453976818683
6617,2009-09-10,59.02999877929688,59.45000076293945,58.63999938964844,59.43000030517578,5740000.0,-0.0025346658517300114,2.6818039950062422,-1.739140530409801,38.98598297255953,36.71057372245443,0.33040921483539876,0.97735527852236,0.09646354212664932,-5.718831261672406,31.14208052626389,0.8100013732910156,-0.8068391432531143,-0.8135011672973533,-2.3528830937725616,0.7258807591778549,-1.583192130534954,-0.04381020405975278,0.9643107322193814,69.8491566459069,21.42988343575243,0.7696909632376024,9,0.18500137329100852,2.170001983642571,0.3925018310546804,-2.6799983978271555,2.2900009155273366,3,-0.0023716651286387336,-1.7719159700983558,59.18000030517578,-2.115387154751834,59.15999984741211,1.2222222222222048,58.95000076293945,-0.0023716651286387336
6618,2009-09-11,58.540000915527344,59.02000045776367,58.41999816894531,58.95000076293945,4800800.0,-0.008300827950235234,1.1818295313464513,1.0249957084819652,32.081902820145274,35.81202099870892,0.6172448250828566,1.3540560340515029,0.7848882372294241,-5.083126533511319,29.8565839906926,0.6100006103515696,-0.799568275243189,-1.1874990463256836,-2.753773579919539,0.3787754872681717,-1.9706363131226112,-0.40436177952875596,1.171791381364784,27.814661553463583,-15.91068346596543,0.7831372667969273,9,0.6099987030029297,2.6599998474121094,1.172499656677246,-2.190000534057617,1.7000007629394531,4,0.015032409286904524,2.6818039950062422,59.02999877929688,-1.7719159700983558,59.18000030517578,-2.115387154751834,59.15999984741211,0.015032409286904524
6619,2009-09-14,59.209999084472656,59.52000045776367,58.5,58.5,5110500.0,0.01144513424098026,-1.8732444310720926,-1.731705728560928,40.66982996895312,37.218490725000905,-0.1290293665534321,0.5848807088629044,0.36678029304819404,-5.58639478809382,29.068781762950348,1.0200004577636719,-1.011241073533931,-0.4355009078979464,-1.924131500257758,1.0531296844618652,-1.1798162040778521,0.3088143882819594,-1.5699996948242188,65.28917542836464,23.38991127428119,0.744315296179905,9,-0.05999946594238281,1.9900016784667969,0.6475009918212891,-2.8599987030029297,-1.0699996948242188,0,0.005066698897133071,1.1818295313464513,58.540000915527344,2.6818039950062422,59.02999877929688,-1.7719159700983558,59.18000030517578,0.005066698897133071
6620,2009-09-15,58.47999954223633,59.08000183105469,58.099998474121094,59.04999923706055,7112800.0,-0.012328990939433515,2.1110976554931216,-0.8028175067966172,36.53292803494223,38.231619006998855,0.44384801226571824,1.2730376095430174,1.3266829020718234,-4.71952137789647,28.279250867603135,1.1100006103515625,-1.1352131758895894,-1.0975004196167006,-2.670575239422007,0.47557440018860575,-1.8840378295193503,-0.310963009714051,-0.8024001312255891,25.85039133052378,-12.578003743797435,0.7865374099026528,9,0.1550006866455078,2.720001220703125,1.4250011444091797,-1.6800003051757812,0.920001983642571,1,0.013508907690000571,-1.8732444310720926,59.209999084472656,1.1818295313464513,58.540000915527344,2.6818039950062422,59.02999877929688,0.013508907690000571
6621,2009-09-16,59.68999862670898,59.77000045776367,58.459999084472656,58.599998474121094,6509200.0,0.02069081897989311,1.095995800794065,-1.9122819932807629,39.39804933542762,38.72218910088262,-0.7318032821584595,0.06063418302300505,0.3595844470335905,-5.8322820899835435,27.972935893966678,1.3100013732910156,-1.1035276829549119,0.11599864959715944,-1.4556773680949675,1.6876746672892864,-0.669839359248904,0.9018366584432229,-1.9755511947631774,95.20947688456057,58.85664234847211,0.7858380088460627,9,-0.9849987030029226,1.5100021362304759,0.17000198364258523,-2.8899993896484304,-2.8400001525878835,2,0.014742856229879031,2.1110976554931216,58.47999954223633,-1.8732444310720926,59.209999084472656,1.1818295313464513,58.540000915527344,0.014742856229879031
6622,2009-09-17,60.52000045776367,60.56000137329102,59.61999893188477,59.849998474121094,7710300.0,0.013905207742512804,1.5066604275490474,0.6146806328896893,51.8881177083828,40.972445340277275,-1.4965760262356014,-0.7793994560596786,-0.4472336771501375,-6.564820423023249,27.88074810751555,0.94000244140625,-0.9767277657980458,0.9270004272460923,-0.6822247985991368,2.5362256530913214,0.12238781432347423,1.7316130401687104,-2.7233309047851577,98.3739484396198,58.241908945988534,0.8046126129226161,9,-1.1900005340576172,0.6800003051757812,-0.4200000762939453,-3.720001220703125,-4.350002288818359,3,0.021645759474262505,1.095995800794065,59.68999862670898,2.1110976554931216,58.47999954223633,-1.8732444310720926,59.209999084472656,0.021645759474262505
6623,2009-09-18,60.79999923706055,61.29999923706055,60.43000030517578,60.79999923706055,9661700.0,0.00462654952377739,-1.3513552524408978,0.0,58.762890073063645,42.77709871546342,-1.577162521095829,-1.0743119391638771,-0.656151224011964,-6.748889488248977,27.759795951452563,0.8699989318847656,-0.7656345296422415,1.1814992904663058,-0.48921814868823077,2.8522167296208423,0.34614057088904104,2.0168580100435705,-2.8375297748632846,84.37500372528942,39.623532022186275,0.8353587195772666,9,-1.1000003814697266,0.40000152587890625,0.6675014495849609,-3.9449996948242188,-6.469997406005859,4,0.008552639215276603,1.5066604275490474,60.52000045776367,1.095995800794065,59.68999862670898,2.1110976554931216,58.47999954223633,0.008552639215276603
6624,2009-09-21,62.31000137329102,62.36999893188477,61.16999816894531,62.22000122070313,8262600.0,0.024835561762804437,10.42883612781347,100.0,65.55968410715133,45.05419724776821,-2.8613249211479683,-2.585338461682852,-2.0657441051116976,-8.162628044428892,27.70123394331914,1.5699996948242259,-0.6011110403894762,2.608001327514657,0.591233037007143,4.624769618022171,1.5996171822609,3.616385472768414,-4.080529529104695,98.5949051015987,49.08617941253843,1.0083841452537563,9,-2.075002670288093,-2.305002212524421,-0.6949996948242259,-5.32500076293946,-7.900001525878913,0,-0.03322098618523739,-1.3513552524408978,60.79999923706055,1.5066604275490474,60.52000045776367,1.095995800794065,59.68999862670898,-0.03322098618523739
6625,2009-09-22,60.83000183105469,62.52000045776367,60.58000183105469,62.40999984741211,9151400.0,-0.023752198838351002,1.1555549433199324,-17.555503751112617,60.499452908806155,47.1532042143813,-1.2510888369273871,-1.1277160101835904,-0.5069102962419265,-6.553117898655209,27.42221632502063,1.9399986267089844,-0.3698786476204745,1.105501747131349,-0.9527300290120309,3.163733523274729,0.07638585905966266,2.1346176352030355,-2.186477278098515,58.37443214116254,3.770115566773981,1.029115888071689,9,-0.5200023651123047,-0.7500019073486328,0.7849998474121094,-3.845001220703125,-7.120002746582031,1,-0.04422163998740769,10.42883612781347,62.31000137329102,-1.3513552524408978,60.79999923706055,1.5066604275490474,60.52000045776367,-0.04422163998740769
6626,2009-09-23,60.54999923706055,61.0,60.27000045776367,60.9900016784668,7590100.0,-0.004603034449543575,2.1739173701756425,0.27848290747898896,58.08250380300336,49.27503986220839,-0.8451964880123128,-0.8777521730597684,-0.15260311623652,-6.146153476397366,26.95688792130874,0.7299995422363281,-0.2585634692245051,0.8159992218017607,-1.2562887925936224,2.8882872361971437,-0.22014478539593085,1.8521432289994522,-1.4412975755274715,32.068959166975624,-25.726795816098395,1.036144007197693,9,-0.23999977111816406,-0.4699993133544922,1.050002098083496,-3.5649986267089844,-6.259998321533203,2,-0.01899253056435668,1.1555549433199324,60.83000183105469,10.42883612781347,62.31000137329102,-1.3513552524408978,60.79999923706055,-0.01899253056435668
6627,2009-09-24,60.77999877929688,61.22000122070313,60.34000015258789,60.4900016784668,6095400.0,0.003798506112871358,-1.983053696699342,-0.65908066306008,63.47723244371205,52.76340982038247,-0.8949685535049596,-1.2058031194261147,-0.2966787509907718,-6.244968061277753,26.166454882293365,0.8800010681152415,-0.16497147245898702,1.0689989089965906,-0.9422215081842396,3.0802193261774207,0.06338870040617905,2.074609117587002,-1.2619412622161335,22.666592068142677,-37.49146698059046,1.0056102085904146,9,-0.4699993133544993,-0.6999988555908274,0.7175025939941335,-3.7949981689453196,-7.159999847412109,3,-0.06465943376284566,2.1739173701756425,60.54999923706055,1.1555549433199324,60.83000183105469,10.42883612781347,62.31000137329102,-0.06465943376284566
6628,2009-09-25,60.27000045776367,61.16999816894531,60.22000122070313,60.68999862670898,5079900.0,-0.008390890618229618,-2.653858004313643,-1.4482840267820134,57.67441819202832,54.65280851183528,-0.12713195396518273,-0.7317466164547142,0.2757459913619229,-5.597115718416532,25.30673014582992,0.9499969482421804,-0.05304826806879959,0.5580005645751953,-1.4543678466497738,2.5703689758001644,-0.44818364103728925,1.5641847701876799,-0.3917097878009699,2.173880593301419,-57.62385344218612,1.0061842056124832,9,0.03999900817871094,-0.1900005340576172,1.2075014114379883,-3.2849998474121094,-7.840000152587891,4,-0.0680272483437524,-1.983053696699342,60.77999877929688,2.1739173701756425,60.54999923706055,1.1555549433199324,60.83000183105469,-0.0680272483437524
6629,2009-09-28,60.45000076293945,61.47999954223633,60.33000183105469,60.33000183105469,4644400.0,0.0029865655186434026,-18.16679912261182,-0.2857129881925571,57.526259985204106,56.98540095075326,-0.1259895444285135,-0.8912862742478325,0.15123469892957786,-5.63106760473363,25.225854873269437,1.2099990844726562,0.10475492192019686,0.6960008621215792,-1.342300178301059,2.7343019025442175,-0.32314965808973994,1.7151513823328983,-0.2547049184406376,9.999983414353935,-48.888652337747736,1.0191505202113176,9,0.03999900817871094,-0.37000083923339844,1.0950002670288086,-3.4650001525878906,-7.909999847412109,0,-0.1012406758419232,-2.653858004313643,60.27000045776367,-1.983053696699342,60.77999877929688,2.1739173701756425,60.54999923706055,-0.1012406758419232
6630,2009-09-29,60.459999084472656,61.25,60.15999984741211,60.7400016784668,5598900.0,0.0001653982035900725,-1.4772700672339576,-2.3333757192357822,57.476630516160746,58.99413219305695,0.194908232536271,-0.8935409331733837,0.21474936847701542,-5.484694735647082,25.081882061732237,1.0900001525878906,0.3694498368331338,0.6719991683959989,-1.3906678205175496,2.7346661573095474,-0.3593343260607753,1.7033326628527732,2.0600013732910156,22.727220183221107,-32.42437600939668,1.0313334944567751,9,0.6100006103515625,-0.37999916076660156,1.1550025939941406,-3.4749984741210938,-8.340000152587884,1,-0.10006614834061933,-18.16679912261182,60.45000076293945,-2.653858004313643,60.27000045776367,-1.983053696699342,60.77999877929688,-0.10006614834061933
6631,2009-09-30,60.22999954223633,60.66999816894531,59.599998474121094,60.5,5991800.0,-0.0038041605312461035,2.508214149474382,0.9642784158253975,56.94445241626309,59.555947160599196,0.5694456137191395,-0.595631284937987,0.5054992943732941,-5.099989968489197,24.713219724957263,1.0699996948242188,0.5390525139259665,0.3794996261596708,-1.6556494476186785,2.41464869993802,-0.6380749107295003,1.397074163048842,2.2428009033203153,33.51067607354245,-18.96461274267177,1.017574536889174,9,0.8299999237060547,-0.14999961853027344,1.3850021362304688,-3.2449989318847656,-6.180000305175781,2,-0.10825171023273072,-1.4772700672339576,60.459999084472656,-18.16679912261182,60.45000076293945,-2.653858004313643,60.27000045776367,-0.10825171023273072
6632,2009-10-01,59.0,60.43999862670898,58.97999954223633,60.1500015258789,6999600.0,-0.02042170930739906,-1.453774939734306,4.259257689427629,52.45202142412695,58.85473953293957,1.7446245149344577,0.6603489362722144,1.7915909877874938,-3.732363296327698,24.18948284903208,1.4599990844726491,0.7950000008830074,-0.8454999923706055,-2.8888871974791783,1.1978872127379674,-1.867193594924892,0.17619361018368096,3.357888366699221,0.8000183105468749,-52.53116254068662,1.0216936025542878,10,1.75,1.0799999237060547,2.672501564025879,-2.0149993896484375,-4.310001373291023,3,-0.07983049295716371,2.508214149474382,60.22999954223633,-1.4772700672339576,60.459999084472656,-18.16679912261182,60.45000076293945,-0.07983049295716371
6633,2009-10-02,58.58000183105469,59.2599983215332,58.36000061035156,58.9900016784668,4520100.0,-0.007118613032971344,-1.1176359711519905,0.3565211333948129,46.549849710074575,56.742535711042144,2.0300844953317068,1.1478621021225877,2.2165676077706564,-3.1805732418597117,24.292412744981075,0.8999977111816406,0.9437426843827552,-1.270998191833499,-3.2993333790837482,0.7573369954167504,-2.2851657854586236,-0.2568305982083743,3.5752132061767625,7.0513235903649525,-42.91796239347732,1.0141675936251253,10,1.8599987030029297,1.4999980926513672,2.34999942779541,-1.595001220703125,-3.670001983642578,4,-0.08467058286332274,-1.453774939734306,59.0,2.508214149474382,60.22999954223633,-1.4772700672339576,60.459999084472656,-0.08467058286332274
6634,2009-10-05,58.31000137329102,58.790000915527344,58.0099983215332,58.63999938964844,5196600.0,-0.0046090892680807904,1.4761945129003156,0.8048735101740632,49.019618195801854,55.46699852070834,1.8696264795337925,1.4413560869896855,2.453694841700532,-2.7762985138560197,24.157466868748728,0.7800025939941406,0.9117263880927737,-1.5089986801147361,-3.61585862659647,0.5978612663669978,-2.562428653355603,-0.4555687068738692,3.5415965097900397,9.259348652553298,-41.95310115607109,1.0534299732408665,10,1.434997558593743,1.769998550415032,2.624999999999993,-0.9400005340576243,-4.210002899169929,0,-0.10084035207738107,-1.1176359711519905,58.58000183105469,-1.453774939734306,59.0,2.508214149474382,60.22999954223633,-0.10084035207738107
6635,2009-10-06,58.86000061035156,59.36999893188477,58.16999816894531,58.27999877929688,5389200.0,0.009432331059975985,-1.9999904632932333,-1.7575918711780714,44.818987576276164,53.993274495516424,1.1295829529657198,0.9146224552810907,1.881371259708743,-3.189537829421404,23.805040223217592,1.2000007629394602,0.8066441246473133,-0.9439994812011747,-3.0747506778743414,1.186751715471992,-2.0093750795377545,0.12137611713540508,2.6074373165747176,31.954975096909088,-13.126538228434235,1.0653755983365822,10,0.8849983215332031,1.2199993133544922,2.3525009155273438,-1.154998779296875,-4.08000183105468,1,-0.10737342217615842,1.4761945129003156,58.31000137329102,-1.1176359711519905,58.58000183105469,-1.453774939734306,59.0,-0.10737342217615842
6636,2009-10-07,58.540000915527344,58.86999893188477,58.29999923706055,58.66999816894531,4616100.0,-0.005436624048691274,1.1509471987101667,-0.22413248796401317,36.799996337888786,51.02913715042496,1.267803481247718,1.2482131377711667,2.1216754095311643,-2.732931231698906,23.47251908291661,0.5699996948242259,0.4766420529601163,-1.231999206542966,-3.420645333008821,0.9566469199228891,-2.3263222697758934,-0.1376761433100384,2.581693050859627,21.81080359805975,-15.846755401573517,1.0943230632329282,10,1.2049980163574219,1.539999008178711,2.6725006103515625,-0.8349990844726562,-3.3199996948242116,2,-0.10966863483494937,-1.9999904632932333,58.86000061035156,1.4761945129003156,58.31000137329102,-1.1176359711519905,58.58000183105469,-0.10966863483494937
6637,2009-10-08,58.88999938964844,59.43999862670898,58.709999084472656,58.97000122070313,5358800.0,0.005978791743207257,-2.3181613261200953,0.6154117025647592,37.38440629521139,48.77469138411197,0.6945545098104375,0.9351332556412544,1.6682924933984822,-2.961741958975317,23.422682458154377,0.8999977111816335,0.28387229992407015,-0.8750007629394503,-3.074507677806679,1.3245061519277783,-1.9747542203730646,0.22475269449416402,1.920525012253158,61.53852309892098,28.55979569374915,1.0997534574336136,10,0.8549995422363281,1.1900005340576172,2.0725021362304688,-1.18499755859375,-3.479999542236328,3,-0.08218713198761984,1.1509471987101667,58.540000915527344,-1.9999904632932333,58.86000061035156,1.4761945129003156,58.31000137329102,-0.08218713198761984
6638,2009-10-09,59.41999816894531,59.7599983215332,58.97000122070313,59.02000045776367,4775600.0,0.008999809556629712,-2.1600125123025538,-4.999856952126201,28.07278844266976,45.502083434941476,0.034981773743986366,0.5000813887779856,1.0428048570734205,-3.3758210173095904,23.680583876537447,0.8699989318847656,0.13523406010968841,-0.38900184631347656,-2.5194517199921833,1.7414480273652302,-1.4542267831528335,0.6762230905258804,1.1104736249194431,80.57141985212054,53.583827945901945,1.0652249368393538,10,0.21000099182128906,0.6600017547607422,1.4975032806396484,-1.714996337890625,-3.279998779296875,4,-0.07960282207999758,-2.3181613261200953,58.88999938964844,1.1509471987101667,58.540000915527344,-1.9999904632932333,58.86000061035156,-0.07960282207999758
6639,2009-10-12,59.5099983215332,60.4000015258789,59.349998474121094,60.02999877929688,5484400.0,0.0015146441494662266,-1.5000068119581487,-1.3000085831179784,37.307641802388154,43.26108468896674,-0.22616365929068394,0.4571469621683377,0.8821831960000281,-3.358579933569544,23.768439502418214,1.0500030517578054,-0.09658996063271985,-0.3140016555786147,-2.4308751732123284,1.802871862055099,-1.372438414395475,0.7444351032382457,-1.5,60.08960248519474,35.540819001697585,1.0584367588168573,10,-0.1700000762939453,0.7550010681152344,0.9475021362304688,-1.8049964904785156,-3.229999542236321,0,-0.07729790965994066,-2.1600125123025538,59.41999816894531,-2.3181613261200953,58.88999938964844,1.1509471987101667,58.540000915527344,-0.07729790965994066
6640,2009-10-13,59.27000045776367,59.56999969482422,58.95000076293945,59.38000106811523,5468900.0,-0.004032899857815853,1.5306189178668743,0.2115394490701518,37.5968831783301,41.111354773640855,-0.1930165609011283,0.8004012975991515,1.0289390874307074,-2.9940838358990476,24.127277324792836,0.6199989318847656,-0.24960116543246613,-0.5934995651245103,-2.6328416830916908,1.4458425528426702,-1.6131706241081005,0.42617149385907993,-1.2122020721435547,46.19048397556432,21.65966059205481,1.0196710589835913,10,-0.045001983642578125,0.9949989318847656,1.1875,-1.5649986267089844,-3.1300010681152344,1,-0.08722797273009586,-1.5000068119581487,59.5099983215332,-2.1600125123025538,59.41999816894531,-2.3181613261200953,58.88999938964844,-0.08722797273009586
6641,2009-10-14,60.56999969482422,60.77000045776367,59.349998474121094,59.349998474121094,6693100.0,0.021933511507004955,-1.3278697751206945,-11.0908586489118,48.314610869519896,40.651642489795634,-1.6089088006245618,-0.4535435743140681,-0.4004425676430685,-4.157727679015146,24.31144586565943,1.5,-0.3942362325248183,0.6624996185302763,-1.3989342850794841,2.7239335221400367,-0.3682173332746075,1.69321657033516,-2.4653572463989235,90.2912315723394,62.81784201649627,1.030716951804881,10,-1.1800003051757812,-0.30500030517578125,-0.11249923706054688,-2.8649978637695312,-4.509998321533196,2,-0.09559189276373892,1.5306189178668743,59.27000045776367,-1.5000068119581487,59.5099983215332,-2.1600125123025538,59.41999816894531,-0.09559189276373892
6642,2009-10-15,61.83000183105469,61.849998474121094,60.349998474121094,60.56999969482422,7894300.0,0.020802412788160085,1.3077004337032625,1.0327876028716512,61.17480788495562,42.27663784256019,-2.7102730196159186,-1.697398130750848,-1.7101536640658992,-5.289109468059458,24.22432933047804,1.5,-0.5174276832343381,1.85700168609619,-0.3634877032941759,4.077491075486556,0.746756991401007,2.967246380791373,-3.6187450622558544,99.3104600396992,65.80153516271847,1.1102446946951832,10,-1.900003433227539,-1.56500244140625,-1.5250015258789062,-4.125,-6.45000076293946,3,-0.10690603937571974,-1.3278697751206945,60.56999969482422,1.5306189178668743,59.27000045776367,-1.5000068119581487,59.5099983215332,-0.10690603937571974
6643,2009-10-16,61.31999969482422,61.72999954223633,60.68999862670898,61.459999084472656,6565200.0,-0.008248457401376252,2.058824849375645,-0.1111104383261379,55.950750180950415,43.04676361868781,-1.978822856863772,-1.2083965292845633,-1.2045861277608125,-4.6428858675212865,23.71479429709895,1.1400032043457102,-0.6376128433543755,1.3209995269775376,-0.9518230921263751,3.5938221460814503,0.18458821742557774,2.4574108365294975,-2.890418423706052,81.72416560008524,43.372637305074775,1.1364113095519572,10,-1.3100013732910156,-1.0550003051757812,-1.1124992370605469,-3.6149978637695312,-5.069999694824219,4,-0.0963796457407835,1.3077004337032625,61.83000183105469,-1.3278697751206945,60.56999969482422,1.5306189178668743,59.27000045776367,-0.0963796457407835
6644,2009-10-19,60.2400016784668,61.20000076293945,59.5,59.7599983215332,10694600.0,-0.017612492200462015,-2.4000015258789062,-3.428610354223433,48.687365284862054,43.476583364086245,-0.6663360281398738,-0.30717828202821806,-0.13521632864379285,-3.436832763739339,22.21745184800054,1.8199996948242188,-0.647304225692686,0.3445014953613281,-1.6576180575547284,2.3466210482773846,-0.6565582810967001,1.3455612718193564,-1.6051953751684565,44.48282529856607,3.9832913542370036,1.0010597764580293,10,-0.16500282287597656,0.024997711181640625,-0.0650014877319336,-2.5349998474121094,-3.44000244140625,0,-0.06806112507602957,2.058824849375645,61.31999969482422,1.3077004337032625,61.83000183105469,-1.3278697751206945,60.56999969482422,-0.06806112507602957
6645,2009-10-20,58.13999938964844,59.84000015258789,58.02999877929688,59.6500015258789,10856200.0,-0.0348605947925964,-1.092483076448158,-3.14581578319954,39.80487351017407,43.810458605451274,1.4760119539145862,1.6663999831334309,1.9053579612225136,-1.2194716102294976,20.829093689661363,2.2100028991699148,-0.6046360354528844,-1.6210006713867173,-3.71796473723208,0.47596339445864544,-2.669482704309395,-0.5725186384640395,3.7099990844726562,2.879597359669878,-36.913420402096826,1.0484820329226805,10,1.7999992370605469,2.125,2.035000801086426,-0.43499755859375,-1.05999755859375,1,-0.031991754899858504,-2.4000015258789062,60.2400016784668,2.058824849375645,61.31999969482422,1.3077004337032625,61.83000183105469,-0.031991754899858504
6646,2009-10-21,59.4000015258789,59.9900016784668,58.20000076293945,58.68000030517578,13342000.0,0.021671863595767338,-1.1309530837734616,-0.4768213258959449,51.94553294444194,45.42836156647689,0.3920590950097562,0.33289307084812236,0.5487303580597285,-2.3561513218001195,19.718752698681936,1.8500022888183594,-0.5323475851827126,-0.30349864959717365,-2.3722461679459244,1.765248868751577,-1.3378724087715455,0.7308751095771981,2.3735969543457074,35.863949110735774,-8.495364684014412,1.0343737591743742,10,0.5399971008300852,0.8649978637695384,0.5174989700317454,-1.6949996948242116,-2.900001525878899,2,-0.05488218943580614,-1.092483076448158,58.13999938964844,-2.4000015258789062,60.2400016784668,2.058824849375645,61.31999969482422,-0.05488218943580614
6647,2009-10-22,56.849998474121094,57.7400016784668,56.040000915527344,57.709999084472656,20593300.0,-0.04292934320290953,2.695630540605538,-1.1944432670707532,43.02980319733628,47.09025209477317,2.9304216092535924,2.712442570323489,2.991439174726466,0.293538684133523,18.58650328404967,3.3600006103515554,-0.517034181681133,-2.6570016860961942,-5.020764520195378,-0.2932388519970104,-3.8388831031457826,-1.4751202690466059,4.848728012084962,14.235461407523067,-33.4037312772811,1.1818814170495908,10,2.095001220703125,2.430002212524414,3.10250186920166,0.8550033569335938,-0.5,3,-0.013896167494000689,-1.1309530837734616,59.4000015258789,-1.092483076448158,58.13999938964844,-2.4000015258789062,60.2400016784668,-0.013896167494000689
6648,2009-10-23,56.16999816894531,56.81999969482422,55.75,56.77999877929688,9602400.0,-0.011961307360198514,2.101437417072092,0.709302531892629,41.653655934039634,47.57314255384555,3.4653459544161507,3.235413154040188,3.5959406799878906,1.0512829314792782,17.581122328106424,1.0999984741210938,-0.4221896816339239,-3.1320018768310547,-5.8946452293452865,-0.3693585243168229,-4.513323553088171,-1.7506802005739388,5.302379294433592,7.706387342206295,-42.93746803980895,1.381321676257115,10,2.6300010681152344,2.9650020599365234,4.095002174377441,2.015003204345703,0.910003662109375,4,-0.014064396058087292,2.695630540605538,56.849998474121094,-1.1309530837734616,59.4000015258789,-1.092483076448158,58.13999938964844,-0.014064396058087292
6649,2009-10-26,54.33000183105469,56.61999893188477,54.06999969482422,56.18999862670898,12603700.0,-0.03275763571072898,-1.142855540043891,3.0491720239137035,33.94755994562637,47.16766219465625,5.021334594407499,4.841639425381288,5.337823126134154,2.973643097354511,16.644666407421177,2.549999237060554,-0.404718245950221,-4.665998268127439,-8.15381414771177,-1.1781823885431066,-6.4099062079196045,-2.9220903283352726,6.799032984521482,4.391926505242307,-46.60767193935645,1.743907939792165,10,3.6299972534179688,3.964998245239258,6.119997978210449,6.625,3.1699981689453125,0,0.03533955649248388,2.101437417072092,56.16999816894531,2.695630540605538,56.849998474121094,-1.1309530837734616,59.4000015258789,0.03533955649248388
6650,2009-10-27,54.40999984741211,54.849998474121094,53.79999923706055,54.0,8850800.0,0.0014724464137914062,-1.592586313266176,-0.2204304052405015,35.11174698571509,45.70067731867794,4.670611531053829,4.516725947661726,5.191178152264968,2.979226308185204,15.89611440913036,1.0499992370605469,-0.3740024306168479,-4.283500289916994,-8.252884807732919,-0.31411577210106856,-6.268192548824956,-2.298808031009031,6.154312158503906,9.854610173836734,-42.98499708392086,1.984692258907961,10,3.414999008178711,3.75,5.709999084472656,6.545001983642578,2.1399993896484375,1,0.04392573784875897,-1.142855540043891,54.33000183105469,2.101437417072092,56.16999816894531,2.695630540605538,56.849998474121094,0.04392573784875897
6651,2009-10-28,53.709999084472656,54.790000915527344,53.68999862670898,54.349998474121094,6698000.0,-0.012865296175382124,-2.2352993975024495,-1.5609747020348161,31.786217086837723,42.43527834110928,4.799954171729901,4.957387489148985,5.817602864497573,3.7611276705759593,15.74724150133856,1.1000022888183665,-0.48009099652140463,-4.657501029968259,-9.134106790983694,-0.18089526895282404,-6.895803910475976,-2.4191981494605415,6.177881644557814,0.49383809118361527,-49.128519591035094,2.238302880507719,10,4.0,4.059999465942383,6.4850006103515625,7.245002746582031,3.1399993896484375,2,0.06274442010847636,-1.592586313266176,54.40999984741211,-1.142855540043891,54.33000183105469,2.101437417072092,56.16999816894531,0.06274442010847636
6652,2009-10-29,54.290000915527344,54.63000106811523,53.93000030517578,53.93000030517578,7091700.0,0.010798768217115118,-2.8888865341414434,-0.5625014901175405,32.025242755819875,39.77688862720589,3.3949400851984137,4.2229446053462425,5.156997231455733,3.269944978432889,16.229277781392756,0.920001983642571,-0.576302882758462,-3.8419992446899442,-8.660969105257244,0.9769706158773559,-6.251484174973591,-1.4325143144062977,4.854133961224548,19.169395657096796,-25.441851698782575,2.4094849302836496,10,3.154998779296875,3.4799976348876953,5.904998779296875,6.665000915527344,2.1899986267089844,3,0.04070729503046633,-2.2352993975024495,53.709999084472656,-1.592586313266176,54.40999984741211,-1.142855540043891,54.33000183105469,0.04070729503046633
6653,2009-10-30,53.61999893188477,54.84000015258789,52.90999984741211,54.11000061035156,12034000.0,-0.012341167293127508,-1.0209428893837567,-1.3611134658584976,30.168360374431003,37.719221414935774,3.193682684693705,4.745613031445863,5.732112318380331,4.035990747015013,17.50227032966752,1.9300003051757812,-0.88130035041425,-4.264001083374019,-9.480051274959877,0.9520491082118383,-6.8720261791669515,-1.6559759875810869,4.869639594861972,19.13744635259343,-22.544475887540237,2.608025095792929,10,2.8300018310546804,3.760000228881829,6.575000762939446,7.38000297546386,2.3100013732910085,4,0.05091383059713084,-2.8888865341414434,54.290000915527344,-2.2352993975024495,53.709999084472656,-1.592586313266176,54.40999984741211,0.05091383059713084
6654,2009-11-02,52.43000030517578,53.83000183105469,52.16999816894531,52.86000061035156,10767300.0,-0.02219318631879652,-2.4947277122366867,0.8775486372235455,28.35443930372628,36.446950947552686,3.5306087956147962,5.7682514000062,6.8001565749066515,5.319760867073256,19.276288192711082,1.660003662109375,-1.471393673189823,-5.159999656677243,-10.91042331444126,0.5904240010867738,-8.035211485559252,-2.2847878277952347,5.278488806464118,9.701571142672508,-30.112531662204333,2.8752118288820077,11,3.6499996185302734,4.579998016357422,7.7649993896484375,8.570001602172852,3.6500015258789062,0,0.08868971006700277,-1.0209428893837567,53.61999893188477,-2.8888865341414434,54.290000915527344,-2.2352993975024495,53.709999084472656,0.08868971006700277
6655,2009-11-03,52.540000915527344,52.86999893188477,52.0,52.27999877929688,7073900.0,0.002098047104926337,-1.1219494040696496,-0.6046557016376407,22.518842400610325,33.177318664904725,2.841527899658658,5.439375134568309,6.575347181523782,5.2968204603299895,20.696958203556164,0.8699989318847727,-2.0431350808946007,-4.73399906158447,-10.87210243866135,1.404104315492411,-7.803050750122907,-1.664947373046033,4.282329645281422,19.014115722327663,-13.819502240402915,3.06905168853844,11,2.3299999237060547,4.384998321533203,7.744998931884766,8.594999313354492,3.6599998474121094,1,0.09440424434798222,-2.4947277122366867,52.43000030517578,-1.0209428893837567,53.61999893188477,-2.8888865341414434,54.290000915527344,0.09440424434798222
6656,2009-11-04,52.11999893188477,52.86999893188477,51.72000122070313,52.47999954223633,8536000.0,-0.007993947017965297,1.0175409243618492,-1.3846063558203103,14.742203353441028,30.034252015583032,2.369433969613965,5.643068893249364,6.873937587169955,5.8176527179823765,22.237492595949004,1.1499977111816406,-2.5385184877513822,-4.833000946044912,-11.35200368211342,1.686001790023596,-8.09250231407917,-1.5734995780106544,3.8343121279784143,12.820443849960109,-11.124938982656678,3.259501368034255,11,2.150001525878899,4.665000915527337,8.455000877380364,9.08000183105468,4.19000244140625,2,0.0849961702985702,-1.1219494040696496,52.540000915527344,-2.4947277122366867,52.43000030517578,-1.0209428893837567,53.61999893188477,0.0849961702985702
6657,2009-11-05,54.04999923706055,54.31999969482422,52.77000045776367,53.08000183105469,8532800.0,0.03702993754274786,1.0529814039617318,-2.6944326707074664,26.06979110083475,28.302711478560266,0.0005420124230326451,3.511934981160387,4.814079827437411,3.9724673327461772,22.942502737948747,2.200000762939446,-2.7596605853579916,-2.6610006332397447,-9.236342125028145,3.9143408585486554,-5.948671379133948,0.6266701126544589,1.0574498549706277,74.67944916730748,55.64500996201817,3.2876707458942005,11,0.12000083923340554,2.7350006103515625,6.520000457763672,7.150001525878906,2.8100013732910156,3,0.05180387190719271,1.0175409243618492,52.11999893188477,-1.1219494040696496,52.540000915527344,-2.4947277122366867,52.43000030517578,0.05180387190719271
6658,2009-11-06,54.68999862670898,54.93999862670898,53.86999893188477,53.86999893188477,5495300.0,0.01184087694139313,-1.6097563244913065,0.8453627708147203,31.18644006428336,27.99592038063327,-0.9738877891534727,2.634477809188226,4.080898048647811,3.396318011583297,23.26546473549227,1.0699996948242045,-3.2558961089938947,-1.7845012664795021,-8.289461789776041,4.720459256817037,-5.036981528127775,1.467978995168771,-2.969997406005845,92.23601859014833,73.2637717175061,3.252480261648271,11,-1.3599987030029226,2.095001220703132,5.72500133514405,6.510002136230476,1.0600013732910227,4,0.03272994990812017,1.0529814039617318,54.04999923706055,1.0175409243618492,52.11999893188477,-1.1219494040696496,52.540000915527344,0.03272994990812017
6659,2009-11-09,54.90999984741211,55.13000106811523,54.5099983215332,54.709999084472656,6329800.0,0.004022695670643062,-1.0666679382275475,0.24390346021083611,37.451445627253555,28.255886896359765,-1.2325835462765014,2.1630891874292857,3.788981903030461,3.238581642937369,23.087952288840746,0.6200027465820241,-3.462628134584925,-1.3345001220703097,-7.711586399186558,5.042586155045939,-4.523043260628434,1.8540430164878146,-3.125598678588858,93.54835101033567,69.54391929794019,3.1885431385581247,11,-1.4849987030029297,1.875,5.350000381469727,6.290000915527344,0.15999984741210938,0,0.018575859781426285,-1.6097563244913065,54.68999862670898,1.0529814039617318,54.04999923706055,1.0175409243618492,52.11999893188477,0.018575859781426285
6660,2009-11-10,54.099998474121094,54.97000122070313,53.81000137329102,54.84000015258789,8895800.0,-0.0147514364513186,1.319990844761454,-3.699994277975929,28.663443730170172,27.908912078952262,-0.5265529564432185,2.7045725309923796,4.510692947158461,4.117787185581832,23.4733952898875,1.1599998474121094,-3.6360403820402993,-1.8860013961791964,-8.165091625553266,4.393088833194874,-5.025546510866235,1.2535437185078422,-2.181773309326161,69.79464398581075,45.33684541323696,3.1395451146870363,11,-0.6749973297119141,2.6850013732910156,5.812500953674316,7.100002288818359,0.48000335693359375,1,0.03659895402549296,-1.0666679382275475,54.90999984741211,-1.6097563244913065,54.68999862670898,1.0529814039617318,54.04999923706055,0.03659895402549296
6661,2009-11-11,54.77999877929688,54.849998474121094,54.15999984741211,54.16999816894531,4911100.0,0.01256932207680328,-1.1904813805631245,-0.8243232793950206,40.18957774386939,28.81606041095776,-1.1608924114393915,1.653325896509827,3.7742739327338697,3.5332034191677124,23.06774024930646,0.75,-3.5168020142680376,-0.9165010452270437,-6.8289020309541115,4.995899940500024,-3.872701538090581,2.039699447636494,-2.733302578369134,85.16939837713824,56.96402418669001,2.9562004928635344,11,-1.3549976348877024,2.0050010681152273,5.132500648498528,6.420001983642571,1.0200004577636648,2,0.025921906084072965,1.319990844761454,54.099998474121094,-1.0666679382275475,54.90999984741211,-1.6097563244913065,54.68999862670898,0.025921906084072965
6662,2009-11-12,55.22000122070313,55.81000137329102,54.81999969482422,55.2400016784668,8231500.0,0.008032173260517528,-1.4146279057867022,-0.03278760287163917,45.3928396207357,30.50766921610273,-1.6261032333399896,0.7301639875372459,3.277933901225964,3.1897497610392165,21.75343431421,1.0300025939941406,-3.4146673602164768,-0.14599857330321697,-5.305882382235957,5.013885235629523,-2.7259404777695906,2.4339433311631566,-3.0499728250878846,70.49999237060547,38.06160065170572,2.5799419044663705,11,-1.4549999237060547,1.5649986267089773,4.692498207092278,5.979999542236321,1.509998321533196,3,0.019739227245421098,-1.1904813805631245,54.77999877929688,1.319990844761454,54.099998474121094,-1.0666679382275475,54.90999984741211,0.019739227245421098
6663,2009-11-13,55.40999984741211,55.63999938964844,55.18000030517578,55.18999862670898,5137300.0,0.003440757379732595,-2.833359824522364,-10.999809269506457,56.23554898335764,33.605570291617326,-1.7159371629042823,0.0787381327967438,3.052953727740558,3.100460679058898,20.36810165323515,0.45999908447265625,-3.182351056099236,0.3395000457763686,-3.995700323634125,4.674700415186862,-1.8281001389288747,2.507100230481612,-3.0215730731363166,79.99992370605433,42.195676318076195,2.167600184705245,11,-1.644998550415032,1.375,4.502499580383301,5.790000915527344,1.8100013732910227,4,0.02616857547252227,-1.4146279057867022,55.22000122070313,-1.1904813805631245,54.77999877929688,1.319990844761454,54.099998474121094,0.02616857547252227
6664,2009-11-16,56.13999938964844,56.349998474121094,55.33000183105469,55.54999923706055,6176700.0,0.013174509010045021,1.019798689403811,2.6818039950061556,59.29107341215943,37.691373737345,-2.0834240219030846,-1.026817935130552,2.2802598661027744,2.461907913564829,19.93513925821971,1.0199966430664062,-2.96683977478051,1.2744997024536104,-2.3630500636659733,4.912049468573194,-0.5442751806061779,3.0932745855133987,-3.5462781394317275,91.73231007216391,48.310954333963586,1.8187748830597912,11,-2.104999542236328,0.6450004577636719,3.7150001525878906,5.060001373291016,1.2099990844726562,0,-0.006946907621811382,-2.833359824522364,55.40999984741211,-1.4146279057867022,55.22000122070313,-1.1904813805631245,54.77999877929688,-0.006946907621811382
6665,2009-11-17,56.27999877929688,56.349998474121094,55.81999969482422,56.0,4139200.0,0.002493754741191845,1.5238147138964577,0.4745740794620752,64.68569973693876,43.24065111328919,-1.8295056697598184,-1.3842814699832928,2.091542763897486,2.401046668088057,20.718471584785863,0.529998779296875,-2.6348729003964166,1.5074991226196346,-1.8628476874719055,4.877845932711175,-0.17767428242613192,3.192672527665401,-3.3857753511678226,96.80366489866692,45.9714082017075,1.6851734050457683,11,-1.7199993133544993,0.5050010681152273,3.5225000381469656,4.920001983642571,1.1399993896484304,1,-0.02149962883293044,1.019798689403811,56.13999938964844,-2.833359824522364,55.40999984741211,-1.4146279057867022,55.22000122070313,-0.02149962883293044
6666,2009-11-18,56.13999938964844,56.47000122070313,55.79999923706055,55.97000122070313,5948800.0,-0.002487551398098864,-1.6274477538259289,0.6071389645776158,61.1311511381195,47.13635778409861,-1.1837892777348173,-1.5821535960068047,2.1795484089732113,2.615223700325572,21.405594339661793,0.6700019836425852,-2.1294307434177355,1.5304998397827134,-1.1402493147350583,4.201248994300485,0.195125262523824,2.865874417041603,-2.969313957840015,79.99990752257571,24.123074440648203,1.335374577258887,11,-0.9999980926513601,0.6450004577636719,3.604999542236328,5.060001373291016,1.5200004577636719,2,-0.02778763048724575,1.5238147138964577,56.27999877929688,1.019798689403811,56.13999938964844,-2.833359824522364,55.40999984741211,-0.02778763048724575
6667,2009-11-19,56.06000137329102,56.2400016784668,55.5,55.88000106811523,4980400.0,-0.0014249735879435788,1.740742310572345,1.058836729198584,65.80312212168289,50.982655790476336,-0.8813743448259785,-1.6489155160640294,2.210386835793905,2.772401687743617,21.74842405670924,0.7400016784667969,-1.5212979551629786,1.490001678466804,-1.0619509406859322,4.04195429761954,0.21402536889043944,2.7659779880431685,-2.5593843625931285,68.21708864877031,7.375181567807303,1.275976309576367,11,-0.9200000762939453,0.7249984741210866,3.7674980163574148,5.13999938964843,1.4599990844726491,3,-0.004637925969697698,-1.6274477538259289,56.13999938964844,1.5238147138964577,56.27999877929688,1.019798689403811,56.13999938964844,-0.004637925969697698
6668,2009-11-20,55.38000106811523,55.790000915527344,55.11999893188477,55.790000915527344,9493300.0,-0.012129866009952917,2.268303575582172,-2.277773068282825,70.45769470688474,54.65001679932425,-0.10415740216208746,-1.0868581751749318,2.8481088367034033,3.5292854333312533,22.042912182502363,0.94000244140625,-0.7477204417954368,0.8495012283325138,-1.6213434022801323,3.32034585894516,-0.3859210869738092,2.084923543638837,-1.5824456364168071,19.25938484578654,-46.066475752209584,1.2354223153063233,11,-0.23999977111814985,1.3449993133544993,4.717497825622566,5.819999694824226,2.1599998474121165,4,0.02437700339623783,1.740742310572345,56.06000137329102,-1.6274477538259289,56.13999938964844,1.5238147138964577,56.27999877929688,0.02437700339623783
6669,2009-11-23,56.25,56.59000015258789,55.75,55.81999969482422,5033600.0,0.015709622880192953,-1.9473705344594505,-1.0487816224564617,73.27477111819908,59.606830953549675,-0.8538828768834463,-1.9032195143281996,1.9234700289971727,2.7626070546375416,21.23007201858982,1.2099990844726634,-0.20716219210176945,1.623500251770018,-0.9611206344896246,4.208121138029661,0.33118980864019676,2.9158106948998395,-2.185199989401106,76.87075712595227,5.451857569905414,1.2923104431298211,11,-0.875,0.21000099182128906,3.8874988555908203,4.950000762939453,0.31999969482421875,0,0.017244466145833526,2.268303575582172,55.38000106811523,1.740742310572345,56.06000137329102,-1.6274477538259289,56.13999938964844,0.017244466145833526
6670,2009-11-24,56.79999923706055,56.79999923706055,56.18000030517578,56.45000076293945,5171900.0,0.009777764214409679,2.542866485013624,0.8139493621475843,78.88889621478339,63.906755228095676,-1.0958503361265954,-2.387388023419149,1.3476290670730293,2.310914605576926,20.275939808407024,0.6199989318847656,0.22079952342306086,2.053999519348146,-0.7036838071451896,4.8116828458414815,0.6751578561014782,3.4328411825948137,-2.4321752094229723,100.0,20.29432902067893,1.3788416632466693,11,-0.9899997711181641,-0.9449977874755859,3.369999885559082,4.400001525878906,0.9200019836425852,1,0.009683085289580173,-1.9473705344594505,56.25,2.268303575582172,55.38000106811523,1.740742310572345,56.06000137329102,0.009683085289580173
6671,2009-11-25,57.08000183105469,57.72999954223633,56.709999084472656,56.849998474121094,4673000.0,0.0049296231999145235,-2.999985040465541,0.6571553133514987,73.48838942317634,67.02848298392242,-1.1346030192710757,-2.5317790580314323,1.0054977474194047,2.1289709392923157,19.46695507328921,1.0200004577636719,0.5179040909856951,2.165501976013182,-0.733837511060834,5.064841463087198,0.7158322324761741,3.6151717195501902,-2.371673274097894,75.0958789586609,-5.028885972777445,1.4496697435370074,11,-0.6550025939941406,-1.2250003814697266,3.0224971771240234,4.119998931884766,0.1399993896484446,2,0.005956487858864268,2.542866485013624,56.79999923706055,-1.9473705344594505,56.25,2.268303575582172,55.38000106811523,0.005956487858864268
6672,2009-11-27,56.5,56.97999954223633,55.58000183105469,55.7599983215332,2977100.0,-0.010161209047809372,-1.5454627423644995,3.217351643612963,64.16275794713272,67.90928397989742,-0.39553367634589165,-1.87379069512275,1.4885926875863902,2.6885733507841962,18.345048768072456,1.5,1.0161248735691686,1.4750001907348604,-1.4917954199055359,4.441795801375257,-0.008397614585341273,2.958397996055062,-1.3082040853984793,52.87359177779454,-24.656748180840474,1.4833978053201995,11,-0.07500076293945312,-1.769998550415039,3.602499008178711,4.700000762939453,0.29000091552734375,4,0.020530970750656907,-2.999985040465541,57.08000183105469,2.542866485013624,56.79999923706055,-1.9473705344594505,56.25,0.020530970750656907
6673,2009-11-30,56.349998474121094,57.0,56.25,56.66999816894531,5739400.0,-0.0026548942633434214,-1.8846340067784673,-0.432431039193348,61.39238787240805,68.1427633643695,-0.10970795663374133,-1.590314059225662,1.5289197030229644,2.8389710833035053,16.6573968233834,0.75,1.2863414931940582,1.1884986877441435,-1.7572515446074206,4.1342489200957075,-0.2843764284316421,2.661373803919929,-0.7699966430664062,35.81383547814176,-38.05076706172414,1.4728751161757834,11,0.07500076293945312,-1.6249980926513672,2.7625017166137695,4.0500030517578125,-0.07999801635742188,0,0.020763123608244838,-1.5454627423644995,56.5,-2.999985040465541,57.08000183105469,2.542866485013624,56.79999923706055,0.020763123608244838
6674,2009-12-01,57.08000183105469,57.25,56.34000015258789,56.38000106811523,4941600.0,0.012954807039947891,-1.3333251822979073,-2.1875044703526436,73.87821100636994,69.1641535054174,-0.7737138333484168,-2.059690534796907,0.6467839578864911,2.1187223720047683,14.577243765519254,0.9099998474121094,1.4900461431198835,1.686001968383792,-1.0805766147550884,4.452580551522672,0.30271267681435177,3.069291259953232,-1.5,69.76751613263805,-4.421395597292687,1.3832892915694417,12,-0.6550025939941406,-2.355001449584961,1.887497901916504,3.174999237060547,-0.3100013732910156,1,0.00805884845333682,-1.8846340067784673,56.349998474121094,-1.5454627423644995,56.5,-2.999985040465541,57.08000183105469,0.00805884845333682
6675,2009-12-02,57.5,57.88000106811523,57.02999877929688,57.08000183105469,4675500.0,0.00735806158851271,-2.2692127116406344,0.5999967302630442,72.74247235621839,70.4543003074284,-1.1202632051342434,-2.2019400080630334,0.12410928434065482,1.7078267676299532,12.481731425980698,0.8500022888183452,1.5785193873188206,1.8580001831054673,-0.713755025900241,4.429755392111176,0.5721225786026096,3.143877787608325,-1.575998535156252,83.47820894928302,10.237147235664139,1.2858776045028555,12,-1.0,-2.6999988555908203,0.6274995803833008,1.9150009155273438,-0.4799995422363281,2,-0.01617391835088311,-1.3333251822979073,57.08000183105469,-1.8846340067784673,56.349998474121094,-1.5454627423644995,56.5,-0.01617391835088311
6676,2009-12-03,56.54999923706055,57.56999969482422,56.290000915527344,57.40999984741211,7289300.0,-0.016521752398947043,1.1694888953544758,-2.0476294277929155,60.24651519559862,69.83689953786347,-0.11844341525936386,-0.9518392736577823,0.9673041852463768,2.6600612522603058,9.934018921485102,1.279998779296875,1.555953163530262,0.6864994049072237,-1.3058475654717725,2.67884637528622,-0.30967408028227084,1.6826728900967183,-0.2739178436279346,42.173814250718706,-30.116295425857757,0.996173485189498,12,-0.049999237060546875,-1.7499980926513672,1.442500114440918,1.6100006103515625,-0.5200004577636648,3,0.020689690529223093,-2.2692127116406344,57.5,-1.3333251822979073,57.08000183105469,-1.8846340067784673,56.349998474121094,0.020689690529223093
6677,2009-12-04,56.849998474121094,57.45000076293945,56.540000915527344,57.08000183105469,5108200.0,0.005305026367956822,-1.1411799553006436,0.2674455740671741,60.90907672220512,68.77594198401017,-0.329217593782559,-1.087047578398078,0.5543682908971732,2.367735331899709,8.570196343141518,0.9099998474121094,1.4781455087613296,0.8464986801147489,-0.9972541298455013,2.690251490074999,-0.0753777248653762,1.768375085094874,1.0300025939941335,36.809698217859015,-33.07979877986839,0.9218764049801258,12,-0.11999702453613281,-2.049997329711914,0.8900003433227539,1.2550010681152344,-0.31999969482421164,4,0.006508403808497265,1.1694888953544758,56.54999923706055,-2.2692127116406344,57.5,-1.3333251822979073,57.08000183105469,0.006508403808497265
6678,2009-12-07,56.47999954223633,57.45000076293945,56.33000183105469,57.31999969482422,6061300.0,-0.006508336707400142,1.0363574571974519,3.652121272431751,52.724359464206344,66.49256291134432,0.2382832923594549,-0.6072019815473837,0.8212439220065519,2.7337536299929255,7.685446534007938,1.1199989318847656,1.4463604188642591,0.3869997024536147,-1.3595052311548983,2.1335046360621277,-0.48625276435064535,1.2602521692578748,1.373201522827145,11.949598017317339,-52.89762796487193,0.8732524668042579,12,0.2500019073486328,-1.6799983978271484,1.1274995803833008,1.625,-0.31999969482421875,0,0.005488692914368709,-1.1411799553006436,56.849998474121094,1.1694888953544758,56.54999923706055,-2.2692127116406344,57.5,0.005488692914368709
6679,2009-12-08,55.93000030517578,56.209999084472656,55.72000122070313,56.0,4881700.0,-0.009737946910733486,-1.000000000000029,0.08333295489121303,47.36843312923269,62.990289235172014,0.8248598264247136,0.02438125126020907,1.2537998043989802,3.271424119630808,7.077583106651495,0.759998321533196,1.3706469007544726,-0.21399955749511435,-1.8724000147814621,1.4444008997912334,-1.0431997861382882,0.6152006711480595,1.8622727905273422,9.722180523496329,-48.97259428452155,0.8292002286431751,12,0.8000011444091797,-1.1299991607666016,0.9849996566772461,1.7849998474121094,0.31999969482421875,1,0.0060790300506474715,1.0363574571974519,56.47999954223633,-1.1411799553006436,56.849998474121094,1.1694888953544758,56.54999923706055,0.0060790300506474715
6680,2009-12-09,56.08000183105469,56.209999084472656,55.38000106811523,55.7599983215332,4969400.0,0.0026819511006694885,1.8620719138664965,-4.57149863760218,49.5495681261026,60.33042020216382,0.6280302572522274,0.031960960647722914,0.9853542020282262,3.1181438586505266,6.127531225742807,0.829998016357429,1.3198669580443863,-0.16299819946289062,-1.515891455565665,1.1898950566398838,-0.8394448275142778,0.5134484285884966,1.5879349521484372,31.963525200533233,-23.04337910977761,0.6764466280513854,12,0.5499992370605398,-1.2800006866455078,0.4649972915649414,1.2649974822998047,1.4699974060058594,2,0.012303826750713398,-1.000000000000029,55.93000030517578,1.0363574571974519,56.47999954223633,-1.1411799553006436,56.849998474121094,0.012303826750713398
6681,2009-12-10,56.20000076293945,56.849998474121094,56.0,56.040000915527344,6486200.0,0.0021397811691639124,-6.08327108002861,0.49999403960089167,51.044770850722394,58.87286608034046,0.4135667971317929,0.025085763540054984,0.7532782385443539,2.9897825099472826,4.919601050163167,0.8499984741210938,1.1600555428254467,-0.1139993667602539,-1.2797091587303555,1.0517104252098477,-0.6968542627453047,0.4688555292247969,1.284901163056638,39.61351766739541,-13.155529508905872,0.5828548959850496,12,0.43000030517577414,-1.3999996185302734,-0.30250072479248047,1.0599994659423828,1.0,3,0.01459074170271113,1.8620719138664965,56.08000183105469,-1.000000000000029,55.93000030517578,1.0363574571974519,56.47999954223633,0.01459074170271113
6682,2009-12-11,56.31000137329102,56.68000030517578,56.040000915527344,56.290000915527344,4424000.0,0.0019573062074424996,-1.4615339471078017,0.12500298023512535,57.5856408188463,58.44989418550026,0.3059550329641496,0.0009825747644001126,0.5698206558886412,2.876125726830317,4.439805231919052,0.6399993896484375,0.8931761228067145,-0.05849876403807741,-1.104639956706201,0.9876424286300463,-0.5815693603721357,0.46457183229598087,1.006508484074601,44.92755759825204,-11.581214388307941,0.5230705963340601,12,0.31999969482420454,-0.9850006103515696,-0.7825012207031321,0.8099994659423757,0.31999969482420454,4,-0.004972519750762294,-6.08327108002861,56.20000076293945,1.8620719138664965,56.08000183105469,-1.000000000000029,55.93000030517578,-0.004972519750762294
6683,2009-12-14,56.86000061035156,57.099998474121094,56.4000015258789,56.47999954223633,4178700.0,0.009767345474110067,-1.5925952089970405,18.999618538997638,55.24957027243874,56.38004521506346,-0.18337648224843406,-0.45831444115421505,-0.03521917009749842,2.302159689435541,3.8362790557262105,0.789997100830071,0.7094397882047403,0.41900043487548544,-0.5452204313732736,1.3832213011242445,-0.06310999824889052,0.9011108679998614,0.30158854387403267,86.04661478374854,30.78692154055613,0.4821104331243786,12,-0.22999954223633523,-1.0149993896484375,-1.3825006484985352,0.26000022888183594,-0.26000213623046875,0,-0.005803760596418295,-1.4615339471078017,56.31000137329102,-6.08327108002861,56.20000076293945,1.8620719138664965,56.08000183105469,-0.005803760596418295
6684,2009-12-15,55.75,56.790000915527344,55.54999923706055,56.59000015258789,5327500.0,-0.01952164260352618,1.0,-2.21052050394017,41.75825623600555,52.93735453503981,0.8025163420985848,0.6545283135587425,1.0144119829996043,3.364251095416421,3.978138705578353,1.3100013732910156,0.6102640856032906,-0.6715002059936523,-1.676273416127529,0.3332730041402243,-1.1738868110605907,-0.16911360092671401,1.3499984741210938,21.511598249672637,-26.928429917296903,0.5023866050669368,12,0.7250003814697266,0.095001220703125,-0.692500114440918,1.3700008392333984,-0.04000091552734375,1,0.007354257352683469,-1.5925952089970405,56.86000061035156,-1.4615339471078017,56.31000137329102,-6.08327108002861,56.20000076293945,0.007354257352683469
6685,2009-12-16,55.06999969482422,56.13999938964844,55.040000915527344,55.88000106811523,6880700.0,-0.012197314891045363,-1.5287352289917349,0.964287173991027,35.15508960306889,50.14941835809206,1.2310274630619489,1.3062001709241784,1.607165648522809,3.9942966796774613,4.265908347295117,1.0999984741210938,0.5234210437426299,-1.2910005569458036,-2.4633827298404753,-0.1186183840511319,-1.8771916433931395,-0.7048094704984678,2.029998779296875,1.4562531480548724,-41.81042287931925,0.5861910864473341,12,1.1750011444091797,0.7750015258789062,0.03500080108642578,2.0500011444091797,1.5100021362304688,2,0.021427280038403218,1.0,55.75,-1.5925952089970405,56.86000061035156,-1.4615339471078017,56.31000137329102,0.021427280038403218
6686,2009-12-17,54.58000183105469,55.040000915527344,54.11999893188477,55.040000915527344,6131100.0,-0.008897727737150918,3.0000165856732646,0.5678991414591007,35.62875687701941,47.34049393084921,1.5781536346915317,1.7637636644218162,2.012740342855679,4.404637599819381,4.893399050419486,0.950000762939446,0.262446439068178,-1.702998542785643,-3.1194592306431232,-0.28653785492816297,-2.411228886714383,-0.994768198856903,2.3139968872070327,15.436341269526125,-25.51568118568273,0.7082303439287393,12,1.2049980163574219,1.4199981689453125,0.524998664855957,2.539999008178711,3.1599998474121094,3,0.05441548747468161,-1.5287352289917349,55.06999969482422,1.0,55.75,-1.5925952089970405,56.86000061035156,0.05441548747468161
6687,2009-12-18,55.79999923706055,56.0099983215332,54.9000015258789,55.22999954223633,11942800.0,0.02235246180060968,1.242422607717279,-1.2391322375731844,46.45161607883384,46.643522443585596,0.21629644104462642,0.5515679942476623,0.7094723977971853,3.098335370168172,5.003217762993713,1.4299964904785156,-0.004299944436397141,-0.4700010299682589,-1.8997890650139624,0.9597870050774446,-1.1848950474911106,0.24489298755459288,0.7611195068359393,56.37585782697903,14.163595149144975,0.7148940175228534,12,-0.1900005340576172,0.20000076293945312,-0.6949987411499023,1.3200016021728516,2.2800025939941406,4,0.025089633423311497,3.0000165856732646,54.58000183105469,-1.5287352289917349,55.06999969482422,1.0,55.75,0.025089633423311497
6688,2009-12-21,56.72999954223633,57.11999893188477,56.0,56.06999969482422,5679700.0,0.01666667236364594,-1.8000000000000178,1.1578950890765751,47.79872584202918,46.691332745007436,-0.753780032896529,-0.2868131860598311,-0.3117946785901182,2.0884780049288807,4.573741024159637,1.3199996948242259,-0.10433122536754524,0.3924993515014634,-0.9869568063739962,1.771955509376923,-0.29722872743626283,1.0822274304391897,-2.6100006103515554,87.00002034505184,46.27919118913639,0.6897280789377286,12,-1.1100006103515554,-0.7299995422363281,-1.4549989700317383,0.3900012969970703,1.75,0,-0.001762708882919184,1.242422607717279,55.79999923706055,3.0000165856732646,54.58000183105469,-1.5287352289917349,55.06999969482422,-0.001762708882919184
6689,2009-12-22,57.22000122070313,57.56000137329102,57.06999969482422,57.27000045776367,4219200.0,0.00863743490958413,-1.7999912807490244,-0.07575643730311324,48.254370969475794,46.54742194982668,-1.1639537727324623,-0.7382702868863191,-0.8921524068855646,1.5334315844044468,4.922410905393686,0.8300018310546946,-0.22827342555121533,0.8340009689331112,-0.5996457100484491,2.2676476479146714,0.11717762944233101,1.5508243084238913,-3.040002288818357,90.11628164865776,52.540077863293966,0.7168233394907794,12,-1.3800010681152344,-1.220001220703132,-1.9450006484985423,-0.10000038146973367,1.5,1,-0.010835420016693575,-1.8000000000000178,56.72999954223633,1.242422607717279,55.79999923706055,3.0000165856732646,54.58000183105469,-0.010835420016693575
6690,2009-12-23,57.349998474121094,57.66999816894531,57.04999923706055,57.4900016784668,4287100.0,0.002271884841745342,1.4800146485492596,2.8001068131536746,55.55555555555556,47.0486202503637,-1.2235234987440506,-0.8695316292182298,-1.1051210445054238,1.3293838996485619,5.2295718543324785,0.6199989318847656,-0.25749497014956546,0.9364982604980483,-0.5506856381982033,2.4236821591943,0.19290631114991896,1.6800902098461776,-3.0347994445800666,90.9859221522204,51.76096087275076,0.7435919493481273,12,-1.4549999237060547,-1.3499984741210938,-1.9399986267089844,-0.2299976348876953,1.8800010681152344,2,-0.028596328392030856,-1.7999912807490244,57.22000122070313,-1.8000000000000178,56.72999954223633,1.242422607717279,55.79999923706055,-0.028596328392030856
6691,2009-12-24,57.41999816894531,57.45000076293945,56.9000015258789,57.15999984741211,1283700.0,0.0012205701253122925,2.4374575321563974,-1.8570883627149124,54.088954224685324,46.66009951767914,-1.2318047829564165,-0.9620799798783253,-1.3008986839988665,1.1605592647285903,4.792058490858355,0.549999237060554,-0.1981585982869163,0.9894981384277344,-0.5370173024314084,2.516013579286877,0.22624041799816297,1.7527558588573058,-2.9035111910400246,90.9747183042342,49.31913389961261,0.7632577204295709,12,-1.5249996185302734,-1.4199981689453125,-1.7474985122680664,-0.29999732971191406,1.6500015258789062,3,-0.0146289858007157,1.4800146485492596,57.349998474121094,-1.7999912807490244,57.22000122070313,-1.8000000000000178,56.72999954223633,-0.0146289858007157
6692,2009-12-28,57.65999984741211,57.72999954223633,57.22999954223633,57.47999954223633,2741100.0,0.004179757682343466,2.125002980235081,0.6923133353874144,58.625737843155626,47.0352292477588,-1.4082647720517159,-1.170746297173494,-1.707102584864856,0.8556560027705729,5.179096542842022,0.5,-0.15575418175897227,1.1714998245239272,-0.45124925163290897,2.7942489006807634,0.3601252864455091,1.9828743626023453,-2.9543021980444166,95.95377379500738,48.452802592559905,0.8113745380784169,12,-1.7350006103515625,-1.6599998474121094,-1.6974992752075195,-0.5399990081787109,-0.13000106811522727,0,0.0013874753948386331,2.4374575321563974,57.41999816894531,1.4800146485492596,57.349998474121094,-1.7999912807490244,57.22000122070313,0.0013874753948386331
6693,2009-12-29,57.52000045776367,57.91999816894531,57.16999816894531,57.77000045776367,3091900.0,-0.0024280157824995152,1.727295426486704,-1.3888865341414827,62.3639270638977,49.324748228635706,-1.3016849937721986,-0.9893220765226403,-1.7219175439137757,0.9551476503980183,5.655116434598191,0.75,-0.13278600773503513,0.9730003356933565,-0.7118928775930513,2.6578935489797644,0.13055372905015616,1.815446942336557,-2.572358656966486,60.784409056570176,8.153355562908082,0.8424466066432038,12,-1.5000019073486328,-1.5000019073486328,-1.557499885559082,-0.39999961853027344,0.15999984741210938,1,0.009735767886549729,2.125002980235081,57.65999984741211,2.4374575321563974,57.41999816894531,1.4800146485492596,57.349998474121094,0.009735767886549729
6694,2009-12-30,57.540000915527344,57.79999923706055,57.29999923706055,57.5099983215332,2485400.0,0.00034771310160808255,-1.2222184546263721,-0.1200103759765625,61.58730274065005,52.26166079947805,-1.163417398492001,-1.0256807699398038,-1.864874988970172,0.8975378907186098,6.07550807522913,0.5,-0.16320910423262092,0.9700008392333999,-0.7575462025201034,2.697547880986903,0.10622731835665178,1.833774360110148,-2.2951234779153467,62.74524470241549,7.1900752451613315,0.8637735208767507,12,-1.5200023651123047,-1.5200023651123047,-1.6075000762939453,-0.4200000762939453,-0.0800018310546875,2,0.016336437465285458,1.727295426486704,57.52000045776367,2.125002980235081,57.65999984741211,2.4374575321563974,57.41999816894531,0.016336437465285458
6695,2009-12-31,56.56999969482422,57.5,56.56999969482422,57.47000122070313,4027900.0,-0.01685785897235481,-1.066663840969779,-29.997457088366417,52.58740594634133,54.14595514051382,0.046639601346434745,-0.13589248481217453,-0.9639376531176964,1.811932121125352,5.787579893244808,0.970001220703125,-0.24042895792058516,0.04649963378906108,-1.624796385568004,1.7177956531461263,-0.789148375889468,0.8821476434675901,-1.0576101840788894,0.0,-55.19345443095572,0.8356480096785313,12,-0.15999984741210938,-0.5500011444091797,-0.6524991989135742,0.5500011444091797,0.6399993896484375,3,0.03800603743110198,-1.2222184546263721,57.540000915527344,1.727295426486704,57.52000045776367,2.125002980235081,57.65999984741211,0.03800603743110198
6696,2010-01-04,57.72000122070313,57.86999893188477,56.56000137329102,56.63000106811523,5277400.0,0.020328823264677,-1.1300781237885476,-1.2111092273131923,58.60805911989935,55.49667103396554,-0.6829296798245323,-1.2582576461874595,-2.211683742788921,0.5873778559515941,6.214438229373149,1.30999755859375,-0.10040540478207305,1.1380010604858484,-0.61701052515199,2.8930126461236867,0.26049526766692566,2.015506853304771,-1.9668508441378023,85.29430739239628,27.612493327635555,0.8775057928189202,1,-0.7600021362304759,-1.700002670288093,-1.8875007629394602,-0.6000003814697337,-0.8800010681152415,0,0.026160746528043788,-1.066663840969779,56.56999969482422,-1.2222184546263721,57.540000915527344,1.727295426486704,57.52000045776367,0.026160746528043788
6697,2010-01-05,57.22000122070313,57.68999862670898,56.27000045776367,57.33000183105469,7882800.0,-0.008662508479307829,2.421706238682261,-0.100917977020819,52.2113061261981,55.98695773220654,0.044343563995902,-0.7685190662309438,-1.7350468342451748,1.019539437948346,6.569641370985985,1.4500007629394602,0.15580708368776897,0.6195009231567425,-1.1550969745142154,2.3940988208277005,-0.26779802567873645,1.5067998719922215,-1.2501660648998012,57.57588368162767,3.3381872349967523,0.8872989488354773,1,-0.12500190734863992,-1.200002670288093,-1.0800008773803782,-0.10000038146973367,-0.7200012207031321,1,0.03233132531726901,-1.1300781237885476,57.72000122070313,-1.066663840969779,56.56999969482422,-1.2222184546263721,57.540000915527344,0.03233132531726901
6698,2010-01-06,56.790000915527344,57.38999938964844,56.5,56.93999862670898,6015100.0,-0.007514860118881028,-1.438356021216001,1.363607990012508,56.97051637507579,56.95541833282876,0.5405999942569508,-0.331077982134957,-1.311966161790025,1.3992694664625276,6.795119534706751,0.8899993896484375,0.4580201461666178,0.1740005493164034,-1.601580842619569,1.9495819412523758,-0.7137901466515828,1.0617912452843896,-0.6251494584098154,32.50005960470148,-24.808304912689792,0.8877906959679848,1,0.30499839782714844,-0.7700023651123047,-1.2125005722045898,0.3299999237060547,-0.3100013732910156,2,0.013030425283321545,2.421706238682261,57.22000122070313,-1.1300781237885476,57.72000122070313,-1.066663840969779,56.56999969482422,0.013030425283321545
6699,2010-01-07,56.27000045776367,56.52999877929688,54.6500015258789,56.40999984741211,10371600.0,-0.009156549557679194,8.894793904470964,0.933343506014642,58.21918416680992,57.251377067412584,1.0188100459113087,0.22735718201147392,-0.7457527985716581,1.8656252220898324,7.000123964967295,2.1399993896484446,0.5918052126281665,-0.36299991607666016,-2.117309732369179,1.3913099002158589,-1.2401548242229197,0.5141549920695994,1.6499977111816406,50.31056636453134,-13.48179837860581,0.8771549081462579,1,0.0149993896484375,-0.2500019073486328,-0.6950006484985352,0.8500003814697266,0.720001220703125,3,0.025057754326311965,-1.438356021216001,56.790000915527344,2.421706238682261,57.22000122070313,-1.1300781237885476,57.72000122070313,0.025057754326311965
6700,2010-01-08,56.77000045776367,56.83000183105469,55.63999938964844,56.06999969482422,6576000.0,0.008885729446106883,1.9024325569062006,-5.000027247956403,64.97946795680988,58.46143414875975,0.47816993116111917,-0.23009656224348873,-1.1953560091709505,1.330470177359416,6.850015429706874,1.19000244140625,0.6644902828250139,0.10250015258789347,-1.633058040904622,1.838058346080409,-0.7652789441583607,0.9702792493341477,1.0845977783203153,65.83852918423455,-3.9023972039985892,0.8677790967462574,1,-0.4850006103515625,-0.7500019073486328,-1.1950006484985352,0.35000038146972656,0.43000030517578125,4,0.012154282563769492,8.894793904470964,56.27000045776367,-1.438356021216001,56.790000915527344,2.421706238682261,57.22000122070313,0.012154282563769492
6701,2010-01-11,57.02000045776367,57.36000061035156,56.61999893188477,56.93000030517578,4062700.0,0.004403734331233533,-1.0845032585978307,0.12857150642230833,59.62145471042613,58.57206935623425,0.18490841843782135,-0.437969330392022,-1.36844855593867,1.0476893706100228,7.109524412939266,0.7400016784667898,0.7054109723760291,0.3115001678466811,-1.416282178025014,2.0392825137183763,-0.552391005089163,1.1753913407825252,0.7705058441162151,77.9605655294092,6.259339621630005,0.8638911729358459,1,-0.7350006103515625,-1.0000019073486328,-1.369999885559082,0.10000038146972656,0.25,0,0.0033321400418038216,1.9024325569062006,56.77000045776367,8.894793904470964,56.27000045776367,-1.438356021216001,56.790000915527344,0.0033321400418038216
6702,2010-01-12,56.02999877929688,57.41999816894531,54.81999969482422,57.13999938964844,11268300.0,-0.017362358304435888,2.113774041756133,-12.333319204848816,44.53124860301737,56.590660638358656,1.0274236067493518,0.5586204563453521,-0.3301557184224819,1.992753100069713,7.808214211939324,2.5999984741210938,0.6434364582043415,-0.6645013809204059,-2.4103231030288796,1.0813203411880679,-1.5374122419746428,0.20840948013383098,1.6976974270629839,49.81945580592158,-19.12260303763304,0.8729108610542355,1,0.23000144958495383,-0.010000228881843043,-0.37999820709229226,1.0900020599365163,1.3500022888183452,1,0.014456565963558488,-1.0845032585978307,57.02000045776367,1.9024325569062006,56.77000045776367,8.894793904470964,56.27000045776367,0.014456565963558488
6703,2010-01-13,56.52999877929688,56.75,55.959999084472656,56.349998474121094,5056200.0,0.008923791020762017,1.548378760844152,-0.16216234792770007,44.617768742590805,54.70515686079652,0.41596697076450795,0.034393287921638205,-0.7534593855157468,1.4478713110643895,8.82488136502383,0.7900009155273438,0.596710108738435,-0.1480012893676701,-1.8934747917363168,1.5974722130009766,-1.020738040551997,0.7247354618166568,1.1361435334533638,67.87001919745317,1.5400001774271317,0.8727367511843239,1,-0.26999855041504617,-0.510000228881843,-0.7649974822998118,0.25500106811522727,0.5699996948242116,2,-0.0005306700857009572,2.113774041756133,56.02999877929688,-1.0845032585978307,57.02000045776367,1.9024325569062006,56.77000045776367,-0.0005306700857009572
6704,2010-01-14,56.15999984741211,56.52999877929688,55.90999984741211,56.349998474121094,4668900.0,-0.006545178487077474,1.2545446979102042,-1.055546136565889,41.05264909000902,53.423517210092925,0.6365686976973493,0.46028220117878504,-0.27111914656384073,1.7647928017296692,9.28768441043748,0.6199989318847727,0.4771082287316375,-0.5385002136230455,-2.247328954296478,1.170328527050387,-1.3929145839597652,0.3159141567136743,1.4458196496007076,51.5384976539598,-11.190527606457891,0.8544143703367163,1,0.10000038146972656,-0.1400012969970703,-0.39499855041503906,0.625,0.2200012207031179,3,0.005698000279445559,1.548378760844152,56.52999877929688,2.113774041756133,56.02999877929688,-1.0845032585978307,57.02000045776367,0.005698000279445559
6705,2010-01-15,56.25,56.5099983215332,55.6500015258789,56.02999877929688,7240000.0,0.0016025668239392221,1.3243223737795704,-1.1579095307888077,41.22940665781339,51.492555825416716,0.5547398397761256,0.4882502356092715,-0.24896213905553566,1.6258511336201025,9.437516622071074,0.859996795654304,0.3334467062212383,-0.5075000762939439,-2.0532905049647283,1.0382903523768405,-1.280395290629336,0.2653951380414483,1.2967031375901357,55.000044015763514,-3.9844072045052954,0.7728952143353925,1,-0.07999992370606179,-0.23000144958496094,-0.4849987030029297,0.5349998474121094,0.4900016784667969,4,0.013155585394965197,1.2545446979102042,56.15999984741211,1.548378760844152,56.52999877929688,2.113774041756133,56.02999877929688,0.013155585394965197
6706,2010-01-19,57.54999923706055,57.75,56.2400016784668,56.40999984741211,8570100.0,0.023111097547743098,-1.0405441629808336,5.181786655569595,49.288482777611634,51.167797675573766,-0.8626243335391521,-0.6090626930139749,-1.405845682816846,0.2842922995338242,8.52987928991321,1.5099983215332031,0.21792576405950115,0.6439992904663114,-0.5520895388981941,1.840088119830817,0.045954875784055105,1.2420437051485678,-2.8999977111816477,93.17403610551999,37.260443024458894,0.5980444146822533,1,-1.3499984741210938,-1.5300006866455078,-1.8349981307983398,-0.7649993896484375,-1.2999992370605469,1,-0.00608164168133829,1.3243223737795704,56.25,1.2545446979102042,56.15999984741211,1.548378760844152,56.52999877929688,-0.00608164168133829
6707,2010-01-20,57.20000076293945,57.61999893188477,56.40999984741211,57.61999893188477,6625700.0,-0.00608164168133829,4.761925522252336,-0.36841964369370594,47.984889191246,50.16939465514823,-0.5763730648021408,-0.15684329237257089,-0.9760669902356582,0.5762229234087854,8.480605502663026,1.2099990844726634,0.23171709750156566,0.2240007400512667,-0.8579744531286693,1.3059759332312026,-0.31698685653869774,0.7649883366412311,-2.4879992675781324,73.80954110975082,17.74735883107609,0.5409875965899675,1,-1.0,-1.180002212524414,-1.484999656677246,-0.41500091552734375,-0.5900001525878906,2,0.0012237708722124818,-1.0405441629808336,57.54999923706055,1.3243223737795704,56.25,1.2545446979102042,56.15999984741211,0.0012237708722124818
6708,2010-01-21,56.63000106811523,57.56000137329102,56.31000137329102,57.43000030517578,5833700.0,-0.009965029496879607,1.3584875104813754,1.904768392370557,44.64075578618466,48.66068039063432,-0.035152828361567856,0.42718251791357176,-0.3518978777533661,1.1000582353194446,9.178494085779256,1.25,0.07627655421119783,-0.3409990310669002,-1.4286699438652732,0.7466718817314728,-0.8848344874660867,0.2028364253322863,-1.8572396026611315,46.66667877682536,-8.19694354432999,0.5438354563991858,1,-0.3450012207031179,-0.6100025177001882,-0.6525001525878835,0.1549987792968821,0.2700004577636719,3,0.013243863426700031,4.761925522252336,57.20000076293945,-1.0405441629808336,57.54999923706055,1.3243223737795704,56.25,0.013243863426700031
6709,2010-01-22,56.599998474121094,57.29999923706055,56.52999877929688,56.66999816894531,5967600.0,-0.0005298003430733722,-6.3333696639423,0.08749970197649112,50.1986673322595,47.01836921012872,0.0520570583807185,0.4304224566331669,-0.27405002481287966,1.0934722782832367,9.590205294877338,0.7700004577636648,0.012692267743467767,-0.3400014877319322,-1.4331190521794142,0.7531160767155498,-0.8865602699556732,0.20655729449180882,-1.7676922379760782,45.23798278662039,-15.881214285307507,0.5465587822237402,1,-0.3149986267089844,-0.5799999237060547,-0.36249732971191406,0.18500137329101562,0.270000457763679,4,0.008833922499637659,1.3584875104813754,56.63000106811523,4.761925522252336,57.20000076293945,-1.0405441629808336,57.54999923706055,0.008833922499637659
6710,2010-01-25,55.709999084472656,56.790000915527344,55.54999923706055,56.72000122070313,6719400.0,-0.01572437126575832,1.1565217968195418,14.428664850136341,36.21397884910228,44.41753855887051,0.8670637903679008,1.255634590321705,0.6805519790716943,1.9386219736257715,10.199401445262977,1.2400016784667969,-0.08919951602393184,-1.148000907897952,-2.3520403393631284,0.056038523567224274,-1.7500206236305402,-0.5459811921653639,-0.8193389730505416,7.272717814803448,-48.69047024032428,0.602019715732587,1,0.5750007629394531,0.3099994659423828,0.45000171661376953,1.0750007629394531,1.190002441406243,0,0.012026601950336557,-6.3333696639423,56.599998474121094,1.3584875104813754,56.63000106811523,4.761925522252336,57.20000076293945,0.012026601950336557
6711,2010-01-26,56.58000183105469,56.86999893188477,55.70000076293945,56.20000076293945,14880300.0,0.015616635449281713,1.437508195679018,-0.3762378855291061,45.82246028931921,44.56100652401516,-0.08036795370425409,0.33673960047848084,-0.13532847557425498,1.0411469401081135,10.939695545243211,1.1699981689453196,-0.14485118639088057,-0.23599834442138956,-1.4158545675374796,0.9438578786947005,-0.8259264559794346,0.35392976713665547,-1.6321549218610159,49.75858675581125,-5.752727298343089,0.589928111558046,1,0.06999778747558594,-0.5600032806396484,-0.5350008010864258,0.20499801635742188,0.18999862670898438,1,0.002827851577132501,1.1565217968195418,55.709999084472656,-6.3333696639423,56.599998474121094,1.3584875104813754,56.63000106811523,0.002827851577132501
6712,2010-01-27,57.7400016784668,57.88000106811523,56.349998474121094,56.349998474121094,9695000.0,0.02050194078953571,-1.201437506346369,3.6578928876173267,55.661504172295125,45.78808823842676,-1.0865582723129847,-0.8611089043837339,-1.2407956110483838,-0.14177479659136338,11.14987221964816,1.5300025939941335,-0.27308867446704,0.9200014114379869,-0.272378930211687,2.1123817530876607,0.3238112406131535,1.5161915822628202,-2.736111707456999,93.99144722624277,34.100030497760386,0.5961901708248353,1,-1.0250015258789062,-1.4550018310546875,-1.8475017547607422,-0.9550018310546875,-0.5,2,-0.02580536257626176,1.437508195679018,56.58000183105469,1.1565217968195418,55.709999084472656,-6.3333696639423,56.599998474121094,-0.02580536257626176
6713,2010-01-28,58.08000183105469,58.77999877929688,57.56000137329102,57.86999893188477,11638200.0,0.005888468006655545,-1.9397598113789059,0.15108087413997476,61.023146980094346,48.007032448436235,-1.3226603106922283,-1.2195299880351058,-1.5273130345689054,-0.4928932018731871,11.084848528094753,1.2199974060058594,-0.35492922395917503,1.232001495361331,-0.052344356845907214,2.516347347568569,0.5898285692577119,1.87417442146495,-2.961067416160674,78.32826478490638,16.51339062676167,0.6421729261036192,1,-0.9150028228759766,-1.3650016784667969,-2.2750024795532227,-1.2950019836425781,-0.470001220703125,3,-0.02530993757505584,-1.201437506346369,57.7400016784668,1.437508195679018,56.58000183105469,1.1565217968195418,55.709999084472656,-0.02530993757505584
6714,2010-01-29,58.47999954223633,58.93000030517578,58.15999984741211,58.349998474121094,9465700.0,0.006887012716445318,-2.019619576193219,0.6190441590525358,60.54253363612588,50.15293544602651,-1.5186610989687281,-1.6290150346261072,-1.8916109779613919,-0.9094602973466337,11.058800938706627,0.8499984741210938,-0.22843128209905927,1.5849992752075224,0.13580988217685785,3.034188668238187,0.8604045786921901,2.3095939717228546,-3.1414012654781445,86.68637216761638,24.332022550755106,0.7245946965153319,1,-1.239999771118164,-1.6899986267089844,-2.6700000762939453,-1.6949996948242188,-0.720001220703125,4,-0.02701775014919927,-1.9397598113789059,58.08000183105469,-1.201437506346369,57.7400016784668,1.437508195679018,56.58000183105469,-0.02701775014919927
6715,2010-02-01,58.72000122070313,58.84000015258789,58.36999893188477,58.52000045776367,7079100.0,0.004103995901940216,1.1363758528909105,1.5384547668652795,60.49382890475366,51.39797390459785,-1.5326182457317898,-1.7915383955071107,-2.096901285567462,-1.1681570643284616,11.72183402965386,0.4700012207031179,-0.12169560432486293,1.717500877380381,0.06509658181209232,3.3699051729486698,0.8912987295962367,2.5437030251645254,-3.0940907816715395,93.49847943547218,31.75013203207002,0.8262021477841451,2,-1.480001449584968,-1.9300003051757884,-2.800001144409187,-1.9350013732910227,-0.94000244140625,0,-0.03150548791484187,-2.019619576193219,58.47999954223633,-1.9397598113789059,58.08000183105469,-1.201437506346369,57.7400016784668,-0.03150548791484187
6716,2010-02-02,59.22999954223633,59.29999923706055,58.40999984741211,58.599998474121094,7660900.0,0.008685257338744368,1.3116853520666234,3.149993324305139,70.99738327750619,53.95491769196009,-1.9883427381666223,-2.3005621620477967,-2.5610330486352453,-1.6943940055314286,12.232501509420146,0.8899993896484375,0.07104566536736456,2.151999282836911,0.24342967699527662,4.060568888678546,1.197714479916094,3.1062840857577285,-3.3397619139132004,97.62712960268969,32.95007427296078,0.9542848029208187,2,-1.8050003051757812,-2.2549991607666016,-3.2825002670288086,-2.4449996948242188,-1.7399978637695312,1,-0.03933814003655245,1.1363758528909105,58.72000122070313,-2.019619576193219,58.47999954223633,-1.9397598113789059,58.08000183105469,-0.03933814003655245
6717,2010-02-03,59.06999969482422,59.41999816894531,58.86000061035156,58.9000015258789,7082600.0,-0.0027013312282404556,-3.47998046875,0.26983790591641504,67.44506415818833,56.48872973329384,-1.7156018493487508,-2.102663401865506,-2.3535012161480893,-1.54933293009816,13.077053210702166,0.55999755859375,0.2711953924003794,1.8994995117187514,-0.20709679395569935,4.006095817393202,0.8462013588815225,2.9527976645559804,-2.838785905627347,81.18284531786115,16.211157069637068,1.0532981528372256,2,-1.585000991821289,-2.0349998474121094,-3.122500419616699,-2.2849998474121094,-1.6399993896484375,2,-0.03893684186462043,1.3116853520666234,59.22999954223633,1.1363758528909105,58.72000122070313,-2.019619576193219,58.47999954223633,-0.03893684186462043
6718,2010-02-04,57.52999877929688,59.06000137329102,57.33000183105469,58.9000015258789,9534500.0,-0.026070779134645505,1.0473337787568984,-8.058926487747538,58.10650182360576,57.36737801011009,-0.0385662720764941,-0.5316385688911467,-0.7609614579819706,-0.02555360934501749,13.88564370225047,1.7399978637695312,0.28077765819489287,0.32249870300293537,-1.781951853255741,2.4269492592616118,-0.7297265751263993,1.37472398113227,-0.9161308645301958,9.569248740600472,-54.74283760623749,1.052225278129337,2,-0.04500007629395242,-0.49499893188477273,-1.5674991607666087,-0.7449989318847727,-0.6399993896484446,3,-0.005040797965989996,-3.47998046875,59.06999969482422,1.3116853520666234,59.22999954223633,1.1363758528909105,58.72000122070313,-0.005040797965989996
6719,2010-02-05,57.68000030517578,58.02999877929688,56.63999938964844,57.540000915527344,8409900.0,0.0026073618818305278,2.3095367847411055,-0.10218913064059047,58.40187982496328,59.832700340761306,-0.02152196405762652,-0.6014256833511098,-0.8836448301863484,-0.20176712368411387,13.586938051678105,1.3899993896484446,0.3351406587194745,0.4020002365112276,-1.6643379248297592,2.4683383978522144,-0.6311688441592622,1.4351693171817175,1.7399978637695312,37.41012130193754,-26.91992506939995,1.0331690806704923,2,-0.12000083923339844,-0.6450004577636719,-1.6600017547607422,-0.8950004577636719,-0.26000213623046875,4,-0.00121358693574658,1.0473337787568984,57.52999877929688,-3.47998046875,59.06999969482422,1.3116853520666234,59.22999954223633,-0.00121358693574658
6720,2010-02-08,57.459999084472656,57.91999816894531,56.70000076293945,57.540000915527344,5947800.0,-0.003814168161219378,1.9047683923705723,-0.5714441416893733,49.39434654990858,60.2295765919379,0.5283878669845379,-0.34475690215153065,-0.6560494800732073,0.00213271416727423,13.563947435244012,1.2199974060058594,0.47122515465579795,0.14749908447265625,-1.9061284514617611,2.2011266204070736,-0.879314683494556,1.1743128524398685,1.9043991088867216,29.4964048520775,-29.896847698358773,1.0268137679672091,2,0.4249992370605469,-0.4249992370605469,-1.4400005340576172,-0.7349987030029297,-0.029998779296875,0,0.005221010126009729,2.3095367847411055,57.68000030517578,1.0473337787568984,57.52999877929688,-3.47998046875,59.06999969482422,0.005221010126009729
6721,2010-02-09,57.209999084472656,58.4000015258789,56.70000076293945,58.2400016784668,18732200.0,-0.004350852836465746,1.5185153788553263,12.874737745565517,50.06820132218451,59.608098497481166,0.9802328677132692,-0.08410495338563351,-0.41023049954068824,0.21509389375698618,13.878754147709554,1.700000762939446,0.5557927506788829,-0.11200084686279155,-2.161685251284794,1.937683557559211,-1.1368430490737964,0.9128413553482133,2.099911132812501,20.5035951479225,-35.53493175238492,1.0248422022110024,2,0.8199996948242188,-0.17499923706054688,-0.994999885559082,-0.7499980926513672,1.1000022888183665,1,0.009963287955705002,1.9047683923705723,57.459999084472656,2.3095367847411055,57.68000030517578,1.0473337787568984,57.52999877929688,0.009963287955705002
6722,2010-02-10,56.84000015258789,57.290000915527344,56.36999893188477,57.09000015258789,6019100.0,-0.006467382237473007,1.8307686890383246,0.2427178353314149,51.47264334263561,58.546931426652414,1.3512379950156301,0.36858628066555355,-0.030100157335752442,0.5322736913961208,13.083739523371102,0.920001983642571,0.8408840678450247,-0.5224998474121065,-2.4952607205796298,1.4502610257554167,-1.5088802839958717,0.46388058917165864,2.4165118481445305,17.472148480929103,-38.109746086384746,0.986380436583762,2,1.0549983978271484,0.19499969482421875,-0.35000133514404297,-0.9849987030029297,3.1599998474121094,2,0.011435635540710143,1.5185153788553263,57.209999084472656,1.9047683923705723,57.459999084472656,2.3095367847411055,57.68000030517578,0.011435635540710143
6723,2010-02-11,56.5,57.0,56.22999954223633,56.56000137329102,8491100.0,-0.005981705694496076,-1.566658401520787,0.24000549316409092,49.32796746433465,57.30086851867562,1.6131894444128392,0.7443889769521448,0.3211251991831645,0.812470613003569,12.28456056300254,0.7700004577636719,0.9856674568401687,-0.8610000610351562,-2.8364698342932684,1.1144697122229559,-1.8487349476642123,0.1267348255938998,2.6410514779785146,12.44240603459949,-42.611825922585965,0.9877348866290552,2,1.3249988555908203,0.5349998474121094,0.057498931884765625,-0.6449985504150391,3.5900001525878906,3,0.016460182392491696,1.8307686890383246,56.84000015258789,1.5185153788553263,57.209999084472656,1.9047683923705723,57.459999084472656,0.016460182392491696
6724,2010-02-12,56.47999954223633,56.72000122070313,56.02000045776367,56.22000122070313,8008700.0,-0.00035399040289685324,-1.1212149235615625,-4.333206179667497,55.859969912099444,56.78599529726959,1.4747397009206509,0.8322627533205065,0.3288161025765959,0.7478339752078469,11.469760389440745,0.7000007629394602,0.9491189602578913,-0.8970005035400419,-2.8363668856775845,1.0423658785975007,-1.8666836946088097,0.07268268752872586,2.486388819597657,19.327683950870625,-40.04508828442859,0.9696831910687702,2,1.239999771118164,0.5550003051757812,0.0774993896484375,-1.6599998474121094,3.5800018310546946,4,0.007259204156074839,-1.566658401520787,56.5,1.8307686890383246,56.84000015258789,1.5185153788553263,57.209999084472656,0.007259204156074839
6725,2010-02-16,56.9900016784668,57.0,56.20000076293945,56.61999893188477,5245900.0,0.009029782938455577,3.1025666105872687,1.4230966738559618,53.3011244444581,54.819744315819804,0.7750330037116626,0.40110719532147243,-0.2013629828201573,0.17893250124961213,10.340600816060475,0.7999992370605469,0.8409037830326511,-0.4239984512329116,-2.300034745276321,1.4520378428104976,-1.3620165982546126,0.5140196957887895,1.7406756510415633,40.75633552010501,-19.01330365391901,0.9380181470217039,2,0.7299976348876953,0.12999725341796875,-0.8375024795532227,-2.170001983642578,2.079998016357422,1,0.007545121561927992,-1.1212149235615625,56.47999954223633,-1.566658401520787,56.5,1.8307686890383246,56.84000015258789,0.007545121561927992
6726,2010-02-17,57.20000076293945,57.56999969482422,56.75,56.93000030517578,6831900.0,0.003684840819227375,-1.6031692208948174,0.7297255500340367,44.86691353404723,52.31106091313746,0.2757995180883839,0.17238071926185938,-0.39888876409349905,-0.08487190116787247,10.141792694480621,0.8199996948242188,0.7046488456359228,-0.19649944305420064,-2.0737234777941325,1.6807245916857312,-1.13511146042417,0.7421125743157688,1.313822416829332,76.129089419009,19.833667351075988,0.9386120173699676,2,0.3400001525878906,-0.0800018310546875,-1.047501564025879,-2.3800010681152344,2.05999755859375,2,0.004020970964485393,3.1025666105872687,56.9900016784668,-1.1212149235615625,56.47999954223633,-1.566658401520787,56.5,0.004020970964485393
6727,2010-02-18,57.27000045776367,57.43999862670898,57.099998474121094,57.29999923706055,8120500.0,0.0012237708722124818,1.1935666469778063,-0.11110640161629862,41.8837565046682,50.50853365547773,-0.08535768137321043,0.1137248444893828,-0.4650159323914522,-0.21248854823804209,9.932240734973252,0.3400001525878835,0.5398631925780748,-0.12999973297119283,-2.0059417711955803,1.7459423052531946,-1.067970752083383,0.8079712861409973,1.0443169042447025,80.64520098542293,26.015792731223698,0.9379710191121929,2,-0.05999946594238281,-0.15000152587890625,-1.1175012588500977,-2.450000762939453,2.1399993896484375,3,0.018159610742352728,-1.6031692208948174,57.20000076293945,3.1025666105872687,56.9900016784668,-1.1212149235615625,56.47999954223633,0.018159610742352728
6728,2010-02-19,57.38000106811523,57.709999084472656,56.95000076293945,57.04999923706055,7131600.0,0.0019207370258829126,-1.8679247999078712,-11.000508646998746,38.297899970618616,48.274758116106106,-0.24459480208273732,0.06618672074418441,-0.5578579600329121,-0.37190818228346956,9.539390125309286,0.7599983215332031,0.22717927841102892,-0.057499122619638854,-1.8982872454377144,1.7832890001984367,-0.9778931840286802,0.8628949387894025,0.7507709415535686,80.47347428914485,28.66395719679035,0.9203940614090386,2,-0.1700000762939382,0.10499763488770242,-1.2400016784667898,-2.5600013732910085,2.529998779296882,4,0.04566048942338985,1.1935666469778063,57.27000045776367,-1.6031692208948174,57.20000076293945,3.1025666105872687,56.9900016784668,0.04566048942338985
6729,2010-02-22,57.099998474121094,57.43999862670898,56.79999923706055,57.36000061035156,7176800.0,-0.0048797941579287185,2.0476294277929847,-0.7878808896287218,32.91138323659767,46.44331774796044,-0.0620419738555853,0.4064052983893376,-0.24586583312024857,-0.14632861673953812,9.17853732837945,0.6399993896484304,-0.06393279179992817,-0.36250171661377095,-2.1686536377549714,1.4436502045274295,-1.2655776771843676,0.5405742439568257,0.861911811395295,59.60256368151538,12.526659620748717,0.903075960570599,2,0.11000251770019531,0.38500022888183594,-0.9599990844726562,-2.279998779296875,2.990001678466797,0,0.05236430399944636,-1.8679247999078712,57.38000106811523,1.1935666469778063,57.27000045776367,-1.6031692208948174,57.20000076293945,0.05236430399944636
6730,2010-02-23,56.38000106811523,57.22000122070313,56.349998474121094,56.959999084472656,7703000.0,-0.012609412000810893,-1.718744970883299,2.2307432729833896,21.212163247313725,43.23709129519702,0.5460722642010722,1.2428950979716618,0.4935784905555991,0.5143468530040209,8.219867803888018,0.8700027465820384,-0.20182326123197925,-1.115999221801765,-2.806435273349443,0.5744368297459133,-1.961217247575604,-0.27078119602792583,1.4265564311809413,2.2060720977454413,-36.886061092155956,0.8452180257738379,2,0.4849987030029368,1.1049976348877024,-0.24000167846678977,-1.5600013732910085,3.4599990844726634,1,0.06527137700351981,2.0476294277929847,57.099998474121094,-1.8679247999078712,57.38000106811523,1.1935666469778063,57.27000045776367,0.06527137700351981
6731,2010-02-24,56.7400016784668,56.97999954223633,56.349998474121094,56.65999984741211,4887700.0,0.006385253698676596,1.2500136239782016,-0.13793466322027154,27.378683493784948,40.559984645324725,0.12559950372748574,0.9438895846728386,0.15374047363624754,0.10018788126058098,7.294045387342166,0.6300010681152344,-0.35668574134815856,-0.7639986038208022,-2.437612873477022,0.9096156658354175,-1.6008057386489085,0.07280853100730411,0.92363125750677,28.676693332136566,-4.880933653483503,0.8368071348281094,2,0.12499809265136719,0.7449970245361328,-0.6450023651123047,-1.9200019836425781,4.05999755859375,2,0.041064468583575486,-1.718744970883299,56.38000106811523,2.0476294277929847,57.099998474121094,-1.8679247999078712,57.38000106811523,0.041064468583575486
6732,2010-02-25,56.25,56.47999954223633,55.77999877929688,56.47999954223633,6592200.0,-0.00863591230122851,5.086975270761055,-2.8749284760633227,34.39028202666178,38.90024181891663,0.5845835916069078,1.3876880903299025,0.655080401222051,0.5522716217174377,7.5126071816600355,0.9600028991699148,-0.42245172872174663,-1.1795001983642592,-2.9393143174941656,0.5803139207656471,-2.059407257929209,-0.2995931387993096,1.2821423377167775,24.352391004431095,-11.73399906135656,0.8799070595649516,2,0.4949989318847656,1.2349987030029297,-0.1400003433227539,-1.4300003051757812,4.1699981689453125,3,0.053511081271701455,1.2500136239782016,56.7400016784668,-1.718744970883299,56.38000106811523,2.0476294277929847,57.099998474121094,0.053511081271701455
6733,2010-02-26,56.61000061035156,57.02999877929688,56.099998474121094,56.25,6351700.0,0.006400010850694526,-1.818167105932421,-1.5652231602341897,37.5870254424955,36.869914655627305,0.27024683466569144,0.9611928872987292,0.2931042166609501,0.16276768217377224,7.910440151580941,0.9300003051757884,-0.47347500343939686,-0.7459995269775419,-2.514190648890093,1.022191594935009,-1.6300950879338174,0.1380960339787336,0.7469273715232276,50.00011490053061,13.499489411187525,0.8840955609562746,2,0.13499832153320312,0.8749980926513672,-0.5000009536743164,-1.7900009155273438,3.6800003051757812,4,0.049461211921424164,5.086975270761055,56.25,1.2500136239782016,56.7400016784668,-1.718744970883299,56.38000106811523,0.049461211921424164
6734,2010-03-01,56.9000015258789,57.09000015258789,56.72000122070313,56.7400016784668,5638400.0,0.0051227859459572755,-2.6999752045625525,0.44444326707072157,43.60734093252688,35.79282759874606,0.051504828571161454,0.576300538618213,0.04024094293546909,-0.15103860753014686,8.184256120202038,0.4799995422363281,-0.5052957956540283,-0.3769987106323285,-2.0734727408352995,1.3194753195706426,-1.2252357257338176,0.4712383044691606,0.29923353573810374,77.77783664646195,38.722704539093925,0.8482370151014855,3,-0.15500259399413352,0.5849971771240305,-0.7475023269653249,-1.555002212524407,3.4499969482421946,0,0.05289979333593209,-1.818167105932421,56.61000061035156,5.086975270761055,56.25,1.2500136239782016,56.7400016784668,0.05289979333593209
6735,2010-03-02,56.86999893188477,57.02000045776367,56.47000122070313,56.90999984741211,7219100.0,-0.0005272863477953083,3.230728601191295,-0.2500059604701286,45.91346704923617,35.909111322655946,0.07006274832711057,0.4854906305107747,0.12972003987730574,-0.15403944780874923,8.562586012191861,0.5499992370605398,-0.49227749512080266,-0.31450119018553835,-1.8760717518239431,1.2470693714528664,-1.0952864710047407,0.46628409063366405,0.2200012207031179,83.20603129213315,40.07736389342146,0.7807852808192022,3,-0.1250000000000071,0.614999771118157,-0.7174997329711985,-1.0049991607666087,3.650001525878899,1,0.056620384757872566,-2.6999752045625525,56.9000015258789,-1.818167105932421,56.61000061035156,5.086975270761055,56.25,0.056620384757872566
6736,2010-03-03,56.9000015258789,57.16999816894531,56.66999816894531,56.86999893188477,5655600.0,0.0005275645253670636,-1.3255591139341572,-0.7500476826242296,50.78535599909318,36.89817793314761,-0.007789053622069275,0.28667847030451554,0.17656537071392364,-0.21209658711992319,8.509928289418509,0.5,-0.5286051827602023,-0.16799869537354084,-1.399883385436823,1.0638859946897412,-0.7839410404051819,0.4479436496581002,-1.120002746582017,80.57577254514456,32.788889947603806,0.6159423450316394,3,-0.15500259399413352,0.6599979400634837,-0.7475023269653249,-1.035001754760735,4.0,2,0.051669570261291486,3.230728601191295,56.86999893188477,-2.6999752045625525,56.9000015258789,-1.818167105932421,56.61000061035156,0.051669570261291486
6737,2010-03-04,56.77000045776367,57.08000183105469,56.36999893188477,57.0099983215332,6127000.0,-0.0022847287281020368,2.736809347895883,-7.999237126513643,53.73960604136138,38.61392305211902,0.0489789672158949,0.24826306038534085,0.344157997511104,-0.11677930716476936,8.465491494404633,0.7100028991699148,-0.5847980571010538,-0.18299980163574503,-0.9809731052377657,0.6149735019662756,-0.5819864534367554,0.2159868501652653,-0.9622016906738224,62.61702567612855,9.931372316105353,0.398986651801009,3,-0.1600017547607422,0.8299980163574219,-0.4350013732910156,-0.9050006866455078,3.599998474121101,3,0.07098817591687623,-1.3255591139341572,56.9000015258789,3.230728601191295,56.86999893188477,-2.6999752045625525,56.9000015258789,0.07098817591687623
6738,2010-03-05,57.2400016784668,57.2599983215332,56.209999084472656,56.75,6529100.0,0.008279042045328255,2.962298916759636,-2.0416918332962455,59.35960267140725,41.5526141004312,-0.49502697074348845,-0.2577952654450115,-0.11199642921567943,-0.6275459678575714,8.572026356816956,1.0499992370605469,-0.5888855187823623,0.3015012741088867,-0.4621263872481336,1.065128935465907,-0.08031255656962344,0.6833151047873969,-1.4049589233398407,98.09555641941355,39.48881364155062,0.3818138306785093,3,-0.7200031280517578,0.3599967956542969,-0.7400016784667969,-1.2200031280517578,3.4399986267089844,4,0.0555554926140891,2.736809347895883,56.77000045776367,-1.3255591139341572,56.9000015258789,3.230728601191295,56.86999893188477,0.0555554926140891
6739,2010-03-08,57.61000061035156,58.099998474121094,57.20000076293945,57.25,4409300.0,0.006463992331152468,-2.9130413149121788,0.7346926065192174,57.908130248237,45.62994376720045,-0.8773353716974981,-0.6675319981187187,-0.479360291762049,-1.0380097186128125,8.08329736253069,0.8999977111816406,-0.5735088718139423,0.6750001907348633,-0.07483482978960154,1.424835211259328,0.3000826804726344,1.0499177009970921,-1.717959632568359,74.07417872972559,12.663809513226198,0.3749175102622318,3,-0.6700019836425781,-0.01000213623046875,-0.6700010299682617,-1.160001754760735,3.529998779296875,0,0.046519706245138126,2.962298916759636,57.2400016784668,2.736809347895883,56.77000045776367,-1.3255591139341572,56.9000015258789,0.046519706245138126
6740,2010-03-09,57.7599983215332,57.93000030517578,57.2599983215332,57.27000045776367,5095400.0,0.0026036748757591877,-1.627447753825901,1.3611028694951892,57.25383890152773,48.949405479171865,-0.9063017924717016,-0.836805604235721,-0.6291164588734688,-1.224178744541284,7.568156846102553,0.6700019836425781,-0.5452074458873568,0.8099979400634751,0.005903468855727567,1.6140924112712227,0.40795070445960135,1.212045175667349,-1.7354798939697247,82.01056812768947,21.53413523286187,0.4020472356038743,3,-0.8199996948242188,-0.15999984741210938,-0.7449979782104492,-1.2349987030029297,2.8800010681152344,1,0.044840724166405055,-2.9130413149121788,57.61000061035156,2.962298916759636,57.2400016784668,2.736809347895883,56.77000045776367,0.044840724166405055
6741,2010-03-10,57.77999877929688,57.9900016784668,57.5,57.97999954223633,4620700.0,0.00034626832314543776,3.454458758864633,-0.40816660179056546,56.692875544043794,51.427471425547644,-0.8529627339919017,-0.8557904210661533,-0.6508946300235223,-1.301358714854139,7.50639164908958,0.4900016784667969,-0.46158526178388115,0.8014984130859446,-0.0782444495500414,1.6812412757219306,0.36162698176794805,1.2413698444039412,-1.6309515489399473,83.06879374793155,24.10491925229571,0.43987143131799344,3,-0.6800003051757884,-0.18000030517578836,-0.7649984359741282,-1.2549991607666087,2.94000244140625,2,0.04742128307985638,-1.627447753825901,57.7599983215332,-2.9130413149121788,57.61000061035156,2.962298916759636,57.2400016784668,0.04742128307985638
6742,2010-03-11,57.4900016784668,57.7400016784668,57.08000183105469,57.43000030517578,4346900.0,-0.005018987659341945,1.3571365317674948,-0.3000057220240813,51.37845186604418,52.95985213927528,-0.41188821831737243,-0.5424096398572544,-0.3738188420013202,-1.0909265847717649,7.05834568360792,0.6999969482421946,-0.24621516594787352,0.4790012359619169,-0.4268367685851544,1.3848392405089882,0.026082233688384804,0.931920238235449,-1.2238973734840144,67.72502684417461,11.007663639783587,0.4529190022735354,3,-0.3350028991699219,0.10999679565429688,-0.29000186920166016,-0.7800025939941406,3.579998016357422,3,0.059314659033821826,3.454458758864633,57.77999877929688,-1.627447753825901,57.7599983215332,-2.9130413149121788,57.61000061035156,0.059314659033821826
6743,2010-03-12,57.43000030517578,57.75,57.15999984741211,57.72000122070313,3601400.0,-0.0010436836239211544,2.3714441416893735,-4.833237968084548,54.37667714948337,54.15644505227044,-0.2495840381886083,-0.43127426518023526,-0.323189122919743,-1.1035035666267206,6.470534608472628,0.5900001525878906,-0.0799508277911869,0.37249984741210795,-0.5182445171310164,1.2632442119552323,-0.07287233485945421,0.8178720296836701,-1.053862350044703,34.313688824396195,-21.128319302362755,0.4453721822715619,3,-0.27500152587890625,-0.010000228881828832,-0.17000102996826172,-0.6600017547607422,2.75,4,0.051192732214630166,1.3571365317674948,57.4900016784668,3.454458758864633,57.77999877929688,-1.627447753825901,57.7599983215332,0.051192732214630166
6744,2010-03-15,56.88999938964844,57.75,56.52999877929688,57.27000045776367,7051800.0,-0.009402767067000606,-1.2181794221786195,1.3103443739969687,57.10302529276955,55.399729301551936,0.3227941182748708,0.148638496954284,0.20032728419272416,-0.622713426074732,5.941502904936297,1.220001220703118,0.055058286570329074,-0.18800106048583842,-1.0408496051600338,0.6648474841883569,-0.6144253328229397,0.2384232118512628,-0.41042980337795854,24.657527088215637,-35.968619663545766,0.42642427233709884,3,0.2649993896484375,0.20000076293945312,0.36999988555908203,-0.12000083923339844,1.8199996948242188,0,0.0666198093898549,2.3714441416893735,57.43000030517578,1.3571365317674948,57.4900016784668,3.454458758864633,57.77999877929688,0.0666198093898549
6745,2010-03-16,57.41999816894531,57.540000915527344,56.709999084472656,57.290000915527344,6256500.0,0.00931620293519142,3.486463080190527,-0.34209707373387543,59.04249221082669,56.31718888063344,-0.1352004751335727,-0.36627332191527273,-0.3090664234326681,-1.1759111339200032,5.681359481486792,0.8300018310546875,0.17271502599393784,0.32049789428710795,-0.5446019596989728,1.1855977482731888,-0.11205203270593245,0.7530478212801484,-0.8899993896484304,60.95874125691394,-3.5555899227067584,0.4325499269930421,3,-0.2649993896484375,-0.3299980163574219,-0.1224985122680664,-0.6499996185302734,0.7400016784667969,1,0.06478581224885915,-1.2181794221786195,56.88999938964844,2.3714441416893735,57.43000030517578,1.3571365317674948,57.4900016784668,0.06478581224885915
6746,2010-03-17,57.43000030517578,57.43000030517578,56.9000015258789,57.36000061035156,5348600.0,0.00017419255571970993,14.14288828337895,0.5384705675215682,67.98777438435806,57.90031869652196,-0.06941589411198379,-0.3775164473231172,-0.3349960888081398,-1.2294081983689367,5.985624249696111,0.5299987792968821,0.244669785585927,0.3190000534057589,-0.5577612452080274,1.1957613520195451,-0.11938059590113426,0.757380702712652,-0.9000015258788991,73.77054306226066,4.00349044551055,0.43838064930689363,3,-0.27500152587890625,-0.3400001525878906,0.029998779296875,-0.6600017547607422,1.450000762939446,2,0.0558941157481303,3.486463080190527,57.41999816894531,-1.2181794221786195,56.88999938964844,2.3714441416893735,57.43000030517578,0.0558941157481303
6747,2010-03-18,58.31000137329102,58.43999862670898,57.15999984741211,57.40999984741211,6442600.0,0.01532302043250966,1.2069019948304247,12.857220708446969,72.36839067247993,59.345739585530026,-0.7911979077026672,-1.239139684097161,-1.20490842737005,-2.107512322553468,6.195077121068131,1.279998779296868,0.3337064665070386,1.1470010757446332,0.12003653387372282,2.1739656176155435,0.633518804809178,1.6604833466800883,-1.6858026123046912,93.19386053385863,20.061974278721394,0.5134822709354568,3,-0.825002670288093,-1.200002670288093,-0.7775020599365305,-1.5400028228759837,0.11999893188475852,3,0.0413308144512583,14.14288828337895,57.43000030517578,3.486463080190527,57.41999816894531,-1.2181794221786195,56.88999938964844,0.0413308144512583
6748,2010-03-19,60.0,60.13000106811523,57.6500015258789,58.91999816894531,18901000.0,0.02898299754599365,2.7014808952555946,1.1999999999999906,79.80765139566464,61.779019713021995,-2.2892587370120197,-2.8699334630635747,-2.8511100691703177,-3.7749098216090715,7.243747110166446,2.479999542236328,0.4480815265620919,2.7059997558593736,1.0729287021387321,4.339070809580015,1.8894642289990529,3.5225352827196943,-3.230537249755855,96.38886151492146,22.859658564822283,0.8165355268603223,3,-1.6700000762939453,-2.0450000762939453,-2.535000801086426,-3.230001449584961,-2.1599998474121094,4,0.0178333282470704,1.2069019948304247,58.31000137329102,14.14288828337895,57.43000030517578,3.486463080190527,57.41999816894531,0.0178333282470704
6749,2010-03-22,60.09000015258789,60.38999938964844,59.5,59.61000061035156,8837000.0,0.00150000254313154,-1.5428526275061172,0.44444326707074133,80.60836419175588,64.37396696749178,-2.224394623325935,-2.871677219087502,-2.8786006945316274,-3.8121765537593006,8.265635668890756,0.8899993896484375,0.5770591672124681,2.6464998245239286,0.5944996005944816,4.698500048453376,1.6204997125592016,3.6724999364886557,-2.984483570556634,91.84784749505023,18.735409543694416,1.0260001119647242,3,-1.6300010681152344,-2.0050010681152344,-2.660000801086426,-3.3200016021728516,-1.9099998474121094,0,0.0014977559054643041,2.7014808952555946,60.0,1.2069019948304247,58.31000137329102,14.14288828337895,57.43000030517578,0.0014977559054643041
6750,2010-03-23,60.06000137329102,60.08000183105469,59.61000061035156,59.88999938964844,5024800.0,-0.0004992308074669438,3.476140306261467,0.35417113701930286,80.03803094837333,66.9678731235284,-2.0493403341471534,-2.6897511741673767,-2.8012711259551892,-3.7303607755881316,8.895970720616834,0.4799995422363281,0.6545913909481698,2.4325010299682717,0.13656524796065383,4.7284368119758895,1.2845331389644628,3.5804689209720806,-2.5603468543457026,90.54446365760853,17.61699012583236,1.1479678910038105,3,-1.6000022888183665,-1.9750022888183665,-2.682501792907722,-3.2900028228759837,-1.470001220703132,1,-0.022477560072429847,-1.5428526275061172,60.09000015258789,2.7014808952555946,60.0,1.2069019948304247,58.31000137329102,-0.022477560072429847
6751,2010-03-24,59.06999969482422,60.0,58.959999084472656,59.790000915527344,9367100.0,-0.01648354405311525,-1.212762158301409,-4.235251879277283,68.7908467195779,68.90258366280993,-0.9578351409097223,-1.5981813648518397,-1.7825261861392931,-2.6825958370164926,9.261215899580778,1.1000022888183665,0.6990362522167572,1.3259994506835966,-1.0163107565528193,3.6683096579200125,0.15484434706538508,2.497154554301808,-1.2235037913945277,59.13313059139627,-14.474839922336102,1.1711551036182084,3,-0.6100006103515625,-0.9850006103515625,-1.6500005722045898,-2.3000011444091797,-1.759998321533196,2,-0.015405448656060305,3.476140306261467,60.06000137329102,-1.5428526275061172,60.09000015258789,2.7014808952555946,60.0,-0.015405448656060305
6752,2010-03-25,59.2599983215332,59.790000915527344,59.0,59.4000015258789,8863000.0,0.003216499537677109,-1.3939427217293299,0.1944485652523955,67.29450265200006,70.337897607534,-0.9726393866530074,-1.6349405524988612,-1.9090655310751217,-2.8224009223457784,9.095985238348353,0.7900009155273438,0.7476053527036584,1.3654981613159194,-0.9593647188182644,3.690361041450103,0.20306672124882397,2.527929601383015,-1.10828199975726,58.759052951937676,-11.265964312569153,1.1624314400670932,3,-0.7999992370605469,-1.1749992370605469,-1.9299983978271484,-2.489999771118164,-1.6699981689453125,3,-0.0064123736783822105,-1.212762158301409,59.06999969482422,3.476140306261467,60.06000137329102,-1.5428526275061172,60.09000015258789,-0.0064123736783822105
6753,2010-03-26,59.40999984741211,59.91999816894531,59.0,59.34000015258789,5627100.0,0.0025312441803495567,-1.4533284505208333,-0.49998637639303917,66.01423113132941,71.32803158959621,-0.90769536123819,-1.6489607252839562,-2.0086753119739598,-2.910129059226918,9.605402302174257,0.9199981689453125,0.8090924735559426,1.3754997253417969,-0.9608713080155269,3.7118707586991206,0.207314208663135,2.5436852420204588,-0.9896895574914666,31.46857810524294,-36.47267884677409,1.1681855166786619,3,-0.8600006103515625,-1.3250007629394531,-2.244999885559082,-2.6400012969970703,-2.579998016357422,4,-0.016495531808674357,-1.3939427217293299,59.2599983215332,-1.212762158301409,59.06999969482422,3.476140306261467,60.06000137329102,-0.016495531808674357
6754,2010-03-29,59.90999984741211,60.1500015258789,59.61000061035156,59.70000076293945,4268700.0,0.008416091588691943,-1.7692397981141308,3.0,68.00670926517567,72.3240557067461,-1.044050780933489,-2.015218325375578,-2.4395065583171345,-3.325315097824614,10.285445608100337,0.7400016784667898,0.940775830496591,1.7249998092651353,-0.690123519236387,4.140123137766658,0.5174381450143741,2.9325614735158965,-1.25332686552413,79.83183310252907,13.105545491240136,1.2075616642507598,3,-1.2649993896484375,-1.8250007629394531,-2.5625,-3.1400012969970703,-3.3100013732910156,0,-0.034551822735710336,-1.4533284505208333,59.40999984741211,-1.3939427217293299,59.2599983215332,-1.212762158301409,59.06999969482422,-0.034551822735710336
6755,2010-03-30,60.09000015258789,60.27000045776367,59.56000137329102,59.81000137329102,4360400.0,0.0030045118616963684,1.2187492549412076,1.3333333333332995,68.84176974541093,72.41894408019641,-0.9001412368787385,-2.046542681826409,-2.5497217985193004,-3.420350096622215,10.784368545643783,0.7099990844726491,1.083841566444164,1.7440000534057631,-0.730598283799722,4.218598390611248,0.506700884803017,2.9812992220085093,-1.2253280017686592,86.25953309319209,20.708169769701357,1.2372991686027435,3,-1.3150005340576172,-2.0050010681152344,-2.7425003051757812,-3.3200016021728516,-5.340000152587891,1,-0.031785652231020145,-1.7692397981141308,59.90999984741211,-1.4533284505208333,59.40999984741211,-1.3939427217293299,59.2599983215332,-0.031785652231020145
6756,2010-03-31,59.84000015258789,60.22000122070313,59.68999862670898,60.0,4975100.0,-0.00416042601706057,-1.3043445810908212,-0.5714305177111861,69.29389936972974,72.07733393544639,-0.3043359613652683,-1.6495661952111291,-2.2733122113546926,-3.0792697093399255,11.492891398801925,0.5300025939941548,1.2705943726153777,1.3470001220703125,-1.11518633070974,3.809186574850365,0.11590689568028267,2.5780933484603423,-0.792288733109153,66.14172045788365,0.8295658482035861,1.2310932263900263,3,-0.8199996948242188,-1.7550010681152344,-2.6650009155273438,-3.0700016021728516,-5.380001068115234,2,-0.020889037379889452,1.2187492549412076,60.09000015258789,-1.7692397981141308,59.90999984741211,-1.4533284505208333,59.40999984741211,-0.020889037379889452
6757,2010-04-01,60.79999923706055,60.93999862670898,59.95000076293945,59.95000076293945,5916500.0,0.01604276540816718,-1.3294109199271,-5.312495529647379,74.10585209347153,71.44380067964715,-0.9766943559903254,-2.4160392190998436,-3.1839187037563406,-3.972497994513162,12.151400046325309,1.0999984741210866,1.4536297657626989,2.105499267578125,-0.42172902121356515,4.632727556369815,0.8418851231822799,3.36911341197397,-1.5912132611614425,92.78353150765236,22.577441701621964,1.263614144395845,4,-0.8500003814697266,-2.440000534057617,-3.625,-4.030000686645508,-5.219997406005859,3,-0.05740128137439515,-1.3043445810908212,59.84000015258789,1.2187492549412076,60.09000015258789,-1.7692397981141308,59.90999984741211,-0.05740128137439515
6758,2010-04-05,60.41999816894531,60.88999938964844,60.27000045776367,60.7400016784668,3679800.0,-0.006250017646112216,1.0,-0.3764753929145237,75.84185822064248,70.91418890507899,-0.5932364050701864,-1.8820808826597784,-2.7395467157429323,-3.537476909866186,13.07594458314697,0.6199989318847656,1.6190630140704059,1.5664983749389663,-0.975521264980074,4.1085180148580065,0.2954885549794497,2.837508194898483,-0.9688424219328269,62.318732412275736,-13.085120437660052,1.2710098199595194,4,-0.4699993133544922,-1.8999996185302734,-3.304999351501465,-3.6499996185302734,-4.489997863769531,0,-0.04683876368953588,-1.3294109199271,60.79999923706055,-1.3043445810908212,59.84000015258789,1.2187492549412076,60.09000015258789,-0.04683876368953588
6759,2010-04-06,60.290000915527344,60.4900016784668,59.84000015258789,60.25,3947200.0,-0.002151560035709932,1.9545359966708282,-0.12500149009977707,72.31728312883472,70.05632803624138,-0.48264033593551403,-1.6242882719560328,-2.5443947116877936,-3.3561697857387145,14.059115907773572,0.6500015258789062,1.7021637993330359,1.3025011062622056,-1.2460579688492217,3.851060181373633,0.02822156870649195,2.5767806438179193,-0.6304071653573473,52.898622836260735,-23.3272915055092,1.2742795375557148,4,-0.34000205993652344,-1.7150020599365234,-3.175002098083496,-3.5200023651123047,-3.69000244140625,1,-0.05738926906503916,1.0,60.41999816894531,-1.3294109199271,60.79999923706055,-1.3043445810908212,59.84000015258789,-0.05738926906503916
6760,2010-04-07,60.349998474121094,60.7599983215332,60.08000183105469,60.290000915527344,4573500.0,0.0009951494059157184,-1.8333439298089456,1.4999046347510967,72.53086492430647,70.47188561454455,-0.5556034346081091,-1.5602979555686858,-2.5085052628545483,-3.3510542704125186,15.1861715416343,0.6799964904785156,1.5784669094332884,1.2329986572265597,-1.3161484086579378,3.782145723111057,-0.041574875715689075,2.5075721901688084,-0.5111480412356428,52.79998779296932,-22.755983572937396,1.2745735329422472,4,-0.37999916076660156,-1.7749996185302734,-3.234999656677246,-3.5799999237060547,-4.4699974060058665,2,-0.06213753263984012,1.9545359966708282,60.290000915527344,1.0,60.41999816894531,-1.3294109199271,60.79999923706055,-0.06213753263984012
6761,2010-04-08,60.52000045776367,60.83000183105469,59.86999893188477,60.40999984741211,4367700.0,0.002816934348647493,1.6301328344637829,1.8334181078331637,69.15078310425298,70.6781389981282,-0.5568514183300266,-1.5963463522950292,-2.606714898691564,-3.465151252110985,16.189690466145095,0.9600028991699148,1.4396157951142925,1.266000556945798,-1.2751005177233665,3.8071016316149624,-0.004549980388780739,2.5365510942803766,0.4199981689453054,61.81829531346491,-11.031275847860265,1.2705505373345811,4,-0.5500011444091797,-1.9450016021728516,-3.405001640319824,-3.750001907348633,-5.830001831054695,3,-0.09534039018705065,-1.8333439298089456,60.349998474121094,1.9545359966708282,60.290000915527344,1.0,60.41999816894531,-0.09534039018705065
6762,2010-04-09,60.9000015258789,60.91999816894531,60.2599983215332,60.2599983215332,3585500.0,0.006278933662276165,-1.0624891967122243,5.818178665556878,60.089705276086576,70.01985834754566,-0.7596374075662453,-1.8000706700193945,-2.9464237542549867,-3.793495656407856,17.627341826156083,0.6599998474121094,1.311172153880186,1.475501632690424,-1.024515266780071,3.975518532160919,0.2254931829551765,2.7255100824256715,-1.0300025939941264,98.14845557458918,27.10837550164122,1.2500084497352486,4,-0.6500015258788991,-2.325002670288079,-3.747502326965325,-4.13000297546386,-6.090000152587876,4,-0.1057471638760078,1.6301328344637829,60.52000045776367,-1.8333439298089456,60.349998474121094,1.9545359966708282,60.290000915527344,-0.1057471638760078
6763,2010-04-12,60.36999893188477,60.9000015258789,60.16999816894531,60.65999984741211,5588600.0,-0.008702833837679114,-1.1159442724457997,-0.4531241618138734,52.85712951126745,68.33657170822254,-0.08843848773922502,-1.0946402475194716,-2.3924177841109397,-3.217427645499832,19.103032204757852,0.7300033569335866,1.2987679651887376,0.798499107360847,-1.5488022140055975,3.1458004287272914,-0.37515155332237526,1.9721497680440692,-0.5,49.07405118061631,-18.535319225263777,1.1736506606832209,4,-0.11999893188477273,-1.7950000762939524,-3.265000343322761,-3.6000003814697337,-5.70000076293946,0,-0.0793439984359553,-1.0624891967122243,60.9000015258789,1.6301328344637829,60.52000045776367,-1.8333439298089456,60.349998474121094,-0.0793439984359553
6764,2010-04-13,60.68000030517578,60.9000015258789,59.93000030517578,59.93000030517578,4710500.0,0.005135023666983596,-1.5866699218749811,-2.586198731946079,55.98454091480488,66.90799072704408,-0.31036731656152483,-1.16592340293073,-2.6872137352442778,-3.49074930506184,19.776427357572874,0.9700012207031179,1.3040529624226238,0.9190004348754854,-1.1067176303783128,2.9447185001292837,-0.0938585977514137,1.9318594675023846,-0.7890013885497993,77.1430439853078,11.92113951043936,1.0128590326268982,4,-0.365001678466804,-1.9450016021728516,-3.620001792907715,-3.645000457763672,-5.420001983642578,1,-0.07827949861751804,-1.1159442724457997,60.36999893188477,-1.0624891967122243,60.9000015258789,1.6301328344637829,60.52000045776367,-0.07827949861751804
6765,2010-04-14,61.13999938964844,61.20000076293945,60.38000106811523,60.41999816894531,5183600.0,0.007580736357270856,-1.0500109673173754,0.9600016276041666,72.25805393077776,67.2373412338272,-0.676949168973465,-1.4049735847894311,-3.134085820316187,-3.913256814947239,20.607165143358085,0.8199996948242259,1.3311115370456221,1.1929994583129897,-0.5971028753697425,2.983101791995722,0.29794829147162716,2.0880506251543522,-1.2284204879760665,95.48862476050616,28.278060055515866,0.8950511668413659,4,-0.6199989318847656,-2.2749996185302734,-3.8700008392333984,-4.104999542236328,-8.20000076293946,2,-0.0742558220616536,-1.5866699218749811,60.68000030517578,-1.1159442724457997,60.36999893188477,-1.0624891967122243,60.9000015258789,-0.0742558220616536
6766,2010-04-15,60.63999938964844,61.06999969482422,60.45000076293945,60.86999893188477,4636700.0,-0.008177952322398152,-1.032794061548275,-0.3194432670707512,63.911292958580646,66.10461244106155,-0.05759174113036636,-0.6874015175408843,-2.6429394999592333,-3.3760567030223285,21.48279703135509,0.6899986267089844,1.292771983149585,0.5324995040893583,-0.8325508446281873,1.897549852806904,-0.1500256702694145,1.2150246784481311,-0.7099990844726562,55.90541957149251,-11.863038905565212,0.682525174358773,4,-0.11999893188476562,-1.7749996185302734,-3.3700008392333984,-3.604999542236328,-8.20000076293946,3,-0.0784960153272325,-1.0500109673173754,61.13999938964844,-1.5866699218749811,60.68000030517578,-1.1159442724457997,60.36999893188477,-0.0784960153272325
6767,2010-04-16,60.72000122070313,61.06000137329102,60.040000915527344,60.68000030517578,7315800.0,0.001319291422492208,1.8333298012121877,-0.1739173701756678,63.39468829107149,64.72159355999811,-0.1677783394431529,-0.6088087241609728,-2.72588986362846,-3.41673821229913,22.481475924698053,1.020000457763679,1.2346136652316915,0.49200134277344176,-0.6038975845443133,1.5879002700911968,-0.05594812088543222,1.0399508064323157,-0.7392008972168043,62.204774076889215,-9.735867064605877,0.5479494636588759,4,-0.20000076293946023,-1.855001449584968,-3.3700027465820384,-3.6850013732910227,-8.060001373291023,4,-0.09930834111937004,-1.032794061548275,60.63999938964844,-1.0500109673173754,61.13999938964844,-1.5866699218749811,60.68000030517578,-0.09930834111937004
6768,2010-04-19,61.06999969482422,61.2599983215332,60.15999984741211,60.59000015258789,4270300.0,0.0057641381272197645,1.5581455179357975,11.99971390425116,62.236280977302634,63.60148220982788,-0.46475131895839894,-0.921796342588749,-3.0251842218636966,-3.7141242869129627,22.03961786003853,1.0999984741210938,1.204064519973599,0.7884998321533203,-0.3635654492321265,1.9405651135387672,0.2124671914605969,1.3645324728460437,-1.0404313537597645,85.71436766279173,14.161696900072627,0.5760326406927216,4,-0.5050010681152344,-2.1750011444091797,-3.6925010681152344,-4.034999847412109,-8.520000457763672,0,-0.10250529478983672,1.8333298012121877,60.72000122070313,-1.032794061548275,60.63999938964844,-1.0500109673173754,61.13999938964844,-0.10250529478983672
6769,2010-04-20,60.18000030517578,61.099998474121094,59.9000015258789,61.099998474121094,7220000.0,-0.014573430392924469,1.608694209941468,-1.9166646798432794,50.82568935769607,61.189796035760054,0.4559517573438612,-0.026043940196856852,-2.098612915320871,-2.7900450716528695,21.225617607736964,1.1999969482421946,1.0145279487422911,-0.10599956512451314,-1.255615837906248,1.0436167076572218,-0.6808077015153842,0.4688085712663579,1.0799980163574219,20.588194045131754,-47.07571544623218,0.5748081363908678,4,0.3849983215332031,-1.2850017547607422,-2.892500877380371,-3.145000457763672,-9.819999694824219,1,-0.09155869239430003,1.5581455179357975,61.06999969482422,1.8333298012121877,60.72000122070313,-1.032794061548275,60.63999938964844,-0.09155869239430003
6770,2010-04-21,58.709999084472656,60.0,58.11000061035156,59.849998474121094,13763400.0,-0.0244267400008088,1.624994701818336,1.2391322375731844,41.52922989463543,58.12073456802477,1.8649767361321636,1.409920132329603,-0.6012749046442423,-1.3029479452184844,20.599858157891077,2.0699996948242188,0.7970916682277718,-1.5085006713867202,-2.855564638675723,-0.16143670409771715,-2.1820326550312217,-0.8349686877422187,2.549999237060547,19.047584447165196,-46.79262757626367,0.6735319836445032,4,0.9750003814697266,0.27499961853027344,-1.5874996185302734,-1.6749992370605469,-7.279998779296875,2,-0.058763427299250215,1.608694209941468,60.18000030517578,1.5581455179357975,61.06999969482422,1.8333298012121877,60.72000122070313,-0.058763427299250215
6771,2010-04-22,58.15999984741211,58.72999954223633,57.02999877929688,57.81000137329102,10389400.0,-0.009368067546197678,1.2818834902737786,-0.30701636974474356,28.91375008988291,54.65673954733548,2.2853318276552983,1.9902922412616135,-0.021706811132645498,-0.7433483032083785,21.121386518439,1.700000762939446,0.6049604313065942,-2.0129999160766587,-3.5687177787141877,-0.45728205343912975,-2.790858847395427,-1.2351409847578907,2.9739985656738313,26.713976132437523,-34.24260984337032,0.7778589313187648,4,0.9849987030029297,0.9200000762939453,-1.0375003814697266,-1.125,-6.380001068115227,3,-0.08975242837686148,1.624994701818336,58.709999084472656,1.608694209941468,60.18000030517578,1.5581455179357975,61.06999969482422,-0.08975242837686148
6772,2010-04-23,58.88000106811523,59.0,57.7599983215332,58.09000015258789,7107600.0,0.01237966338707186,1.4077731030191698,2.2571553133515243,38.33335934262373,53.04298730637506,1.3954017527438012,1.3073936667580668,-0.6912350561555414,-1.4402039062852765,21.54261922826171,1.2400016784667969,0.41113961079984307,-1.2739988327026452,-2.884966500136663,0.3369688347313726,-2.0794826664196506,-0.46851499898563986,2.0077573669433733,43.735283428429966,-16.34472357294625,0.8054838337170083,4,0.2649974822998118,0.2649974822998118,-1.7575016021728445,-1.845001220703118,-8.120002746582024,4,-0.10937503947997795,1.2818834902737786,58.15999984741211,1.624994701818336,58.709999084472656,1.608694209941468,60.18000030517578,-0.10937503947997795
6773,2010-04-26,58.43000030517578,59.20000076293945,58.40999984741211,58.97999954223633,6157000.0,-0.007642675862367332,-1.6779685125917305,-0.6962007590755951,36.56070049249236,50.884782815007,1.7224030184587775,1.7710115798988255,-0.18398882420417806,-0.9670441826493601,21.771144150274175,0.7900009155273438,0.2254825040290953,-1.674999618530272,-3.4340602824778586,0.08406104541731452,-2.554529950504069,-0.7954692865564752,2.226292550537117,34.39807446814482,-25.491910256208513,0.8795303319737934,4,0.7149982452392578,0.7149982452392578,-1.1325016021728516,-1.3950004577636719,-2.3400001525878906,0,-0.09875064911222597,1.4077731030191698,58.88000106811523,1.2818834902737786,58.15999984741211,1.624994701818336,58.709999084472656,-0.09875064911222597
6774,2010-04-27,57.84000015258789,58.91999816894531,57.77999877929688,58.20000076293945,6178400.0,-0.010097555185801133,-3.749964237463355,0.6545474722393692,33.154392657356,46.539931562404576,2.0866133676855227,2.3167627863685567,0.4582259948159475,-0.3687368492946206,21.979826208910673,1.1399993896484304,0.06290603216911705,-2.1614997863769503,-4.191581583482353,-0.13141798927154724,-3.1765406849296483,-1.1464588878242523,2.5987150585400443,27.27276230207235,-32.12962812971429,1.015040898552701,4,1.3049983978271484,1.3049983978271484,0.30249977111816406,-0.4499988555908274,-2.200000762939453,1,-0.09145921337433915,-1.6779685125917305,58.43000030517578,1.4077731030191698,58.88000106811523,1.2818834902737786,58.15999984741211,-0.09145921337433915
6775,2010-04-28,58.18000030517578,58.56000137329102,57.77999877929688,57.91999816894531,6236100.0,0.005878287546523753,-1.8888935983837774,-0.7222269317170347,34.645681511099326,43.288196957128875,1.4333096206752813,1.925030770767961,0.15902648482150994,-0.705074573901797,22.087517974294673,0.7800025939941406,-0.027316190388944506,-1.7259996414184542,-3.912247383251625,0.46024810041471653,-2.8191235123350395,-0.6328757705018688,2.0541919200422925,52.9954135778486,-5.849339373378562,1.093123870916585,4,0.9649982452392578,0.9649982452392578,0.092498779296875,-0.6599998474121094,-3.8400001525878906,2,-0.13441044437616723,-3.749964237463355,57.84000015258789,-1.6779685125917305,58.43000030517578,1.4077731030191698,58.88000106811523,-0.13441044437616723
6776,2010-04-29,58.59000015258789,59.04999923706055,58.06999969482422,58.38000106811523,4342600.0,0.007047092562074697,-1.3614394705395716,0.8076821502978647,34.90196234871493,40.12233851908926,0.7844276319320898,1.4931363697426008,-0.21133719899992798,-1.0938218790615224,21.963590779435723,0.9799995422363281,-0.16444642375723362,-1.2534997940063448,-3.5177691954597563,1.0107696074470667,-2.385634494733054,-0.12136509327963552,1.4519404658749124,57.63891832323147,3.610257304989524,1.1321347007267057,4,0.5549983978271484,0.5549983978271484,-0.3175010681152344,-1.0699996948242188,-5.0800018310546875,3,-0.12220515154062273,-1.8888935983837774,58.18000030517578,-3.749964237463355,57.84000015258789,-1.6779685125917305,58.43000030517578,-0.12220515154062273
6777,2010-04-30,57.31000137329102,59.02999877929688,57.290000915527344,58.81000137329102,8187900.0,-0.021846710632587918,-1.2597361420057254,-7.142888283378505,31.785732126557036,36.73894420233975,1.7096360335214271,2.633276764991969,1.0919846134317055,0.1954119396014775,21.402590717531382,1.7399978637695384,-0.47819681367636235,-2.3589986801147376,-4.840406196870738,0.12240883664126301,-3.5997024384927343,-1.1182949217367408,2.5512227348218275,1.047144469188201,-51.39374021876126,1.2407037583779998,4,1.7549972534179616,1.8349971771240163,0.9624977111816335,0.2949981689453054,-3.490001678466804,4,-0.09649280163115415,-1.3614394705395716,58.59000015258789,-1.8888935983837774,58.18000030517578,-3.749964237463355,57.84000015258789,-0.09649280163115415
6778,2010-05-03,57.59000015258789,57.95000076293945,57.13000106811523,57.45000076293945,5912300.0,0.004885687883221079,-1.1025666105872485,-0.09333292643229167,31.54121537090751,34.59622487047436,0.9879837588850222,2.245519863604258,0.8354971569701704,-0.06772203717099501,20.85481084119916,0.8199996948242259,-0.7312662387094591,-1.9375,-4.557478645330413,0.6824786453304128,-3.247489322665203,-0.6275106773347972,2.1013504357960002,23.958308498041273,-24.310409686990628,1.3099893226652062,5,0.9249992370605469,1.5549983978271484,0.6824989318847656,0.0149993896484375,-4.4399986267089915,0,-0.11859701012255985,-1.2597361420057254,57.31000137329102,-1.3614394705395716,58.59000015258789,-1.8888935983837774,58.18000030517578,-0.11859701012255985
6779,2010-05-04,56.83000183105469,57.22999954223633,55.90999984741211,57.11000061035156,7686400.0,-0.013196706364291488,4.07695467816952,-2.0,25.1441841473995,32.77566423189259,1.3665151349619578,2.880708416755944,1.61968700851979,0.7136748681442384,21.258633554460797,1.6800003051757812,-1.0307109690124676,-2.524498367309569,-5.378927191450224,0.3299304568310859,-3.9517127793798963,-1.0972839552392415,2.7016676487839817,29.29943192586365,-12.459422495871983,1.4272144120703276,5,0.7249984741210938,1.7549972534179688,1.487497329711914,0.7749977111816406,-2.8200035095214844,1,-0.013021320686680382,-1.1025666105872485,57.59000015258789,-1.2597361420057254,57.31000137329102,-1.3614394705395716,58.59000015258789,-0.013021320686680382
6780,2010-05-05,56.599998474121094,57.349998474121094,56.29999923706055,56.93999862670898,5988200.0,-0.004047217130440206,-1.2340441937382058,1.2142915531334897,25.95237987111767,32.44662309647423,1.4144876300560654,2.967512381455478,1.8949192328769087,0.9615614965364259,21.36613173583312,1.0499992370605469,-1.385319554573151,-2.5670017242431626,-5.631055334954155,0.4970518864678297,-4.099028529598655,-1.03497491888767,2.6419374351234524,21.97448282899948,-17.251574401671608,1.5320268053554962,5,0.9550018310546875,1.9850006103515625,1.7650012969970703,1.3700008392333984,-2.5,2,-0.01696111502390929,4.07695467816952,56.83000183105469,-1.1025666105872485,57.59000015258789,-1.2597361420057254,57.31000137329102,-0.01696111502390929
6781,2010-05-06,54.75,56.4900016784668,52.79999923706055,56.43000030517578,9744800.0,-0.03268548628966761,3.099995761454669,4.941175150624479,20.648956265631867,30.48168942125291,3.050725624019549,4.598858737622336,3.7579762805156776,2.816951104951656,22.376110739168187,3.799999237060547,-1.6867618833363807,-4.128500175476077,-7.700604149341899,-0.556396201610255,-5.914552162408988,-2.342448188543166,4.225381024297953,31.300175059715595,-4.811889857144703,1.7860519869329123,5,1.25,2.279998779296875,3.679999351501465,3.219999313354492,-0.6800003051757812,3,-0.007488581687892459,-1.2340441937382058,56.599998474121094,4.07695467816952,56.83000183105469,-1.1025666105872485,57.59000015258789,-0.007488581687892459
6782,2010-05-07,54.459999084472656,55.27999877929688,53.52000045776367,54.52999877929688,10580700.0,-0.0052968203749286236,1.2420365141921232,0.04166647744561074,17.309593415930934,28.342677523857198,2.9589829054996386,4.618443121101556,4.073731808531491,3.1089551493518996,23.34799741451289,1.7599983215332102,-1.836742222540238,-4.096500968933107,-8.04278916258027,-0.15021277528594368,-6.0696450657566885,-2.1233568721095253,3.897843761101555,32.2329971956428,2.29634302249989,1.9731440968235818,5,1.4650001525878906,2.5699996948242188,4.092500686645508,3.510000228881836,0.6599998474121165,4,-0.017444009895518198,3.099995761454669,54.75,-1.2340441937382058,56.599998474121094,4.07695467816952,56.83000183105469,-0.017444009895518198
6783,2010-05-10,55.58000183105469,56.95000076293945,55.15999984741211,55.29999923706055,8395700.0,0.02056560347797287,-5.392844735390086,-4.0000544959124005,27.756302179984218,27.74288969303811,1.5558025123134485,3.2898589938832288,2.9814235372528373,1.9887067095203577,23.889272318603645,2.490001678466797,-1.839684683613541,-2.7369983673095675,-6.7995672922991375,1.3255705576800025,-4.768282829804349,-0.705713904814786,2.2220566536681545,61.09896835477529,28.741362364602374,2.0312844624947846,5,0.3449974060058594,1.4499969482421875,3.5749969482421875,2.664997100830078,-0.3600006103515554,0,-0.03166610432256389,1.2420365141921232,54.459999084472656,3.099995761454669,54.75,-1.2340441937382058,56.599998474121094,-0.03166610432256389
6784,2010-05-11,55.93000030517578,56.7400016784668,55.0,55.290000915527344,5909600.0,0.006297201557944776,-1.8524589138754783,2.285690930641272,34.92408670698158,27.773823603691692,1.0128950270333306,2.704413147646349,2.654408524737086,1.6582188167034388,24.88364844041238,1.7400016784667969,-1.9702903673137229,-2.1494998931884766,-6.185706782914011,1.8867069965370575,-4.167603338051244,-0.13139644832570951,1.3718522547808334,68.79124380111591,33.314522549734924,2.018103444862768,5,-0.005001068115234375,1.0999984741210938,3.3049983978271484,2.3149986267089844,-0.490001678466804,1,-0.04970496628156862,-5.392844735390086,55.58000183105469,1.2420365141921232,54.459999084472656,3.099995761454669,54.75,-0.04970496628156862
6785,2010-05-12,56.599998474121094,56.84000015258789,55.52000045776367,55.91999816894531,5446800.0,0.011979226985330715,1.2758543579490147,1.0625014901175405,41.64881505457588,28.52347390434291,0.106392342207279,1.7674692712670605,2.016620345105288,1.0226829770083299,25.549689386168712,1.3199996948242188,-2.047641725563089,-1.2525016784667997,-5.068638562409994,2.5636352054763947,-3.1605701204384005,0.655566763504801,0.3500022888183594,91.56621300894018,52.709852416707406,1.9080684419715974,5,-0.6849994659423828,0.43000030517578125,2.6625003814697266,1.6450004577636719,-1.3999977111816406,2,-0.04575972124402272,-1.8524589138754783,55.93000030517578,-5.392844735390086,55.58000183105469,1.2420365141921232,54.459999084472656,-0.04575972124402272
6786,2010-05-13,55.88000106811523,56.5099983215332,55.77999877929688,56.36000061035156,4741100.0,-0.012720802569192058,-1.1470444690029915,-0.7058813629682924,33.940036529620656,28.762841060238863,0.4487399936329055,2.226741369447801,2.760158186607491,1.7811296996104744,26.251724012250744,0.8199996948242116,-2.069579989205451,-1.734499168396006,-5.40977931801276,1.9407809812207475,-3.572139243204383,0.10314090641237073,0.9599990844726634,68.80467639581185,29.302838827982022,1.8376400748083779,5,-0.5050010681152273,1.1499977111816477,3.392498016357429,2.3649978637695384,0.6399993896484446,3,-0.031854018610779744,1.2758543579490147,56.599998474121094,-1.8524589138754783,55.93000030517578,-5.392844735390086,55.58000183105469,-0.031854018610779744
6787,2010-05-14,54.68999862670898,55.88000106811523,54.209999084472656,55.70000076293945,5717100.0,-0.02129567678346478,1.4379542125868199,2.104173123842659,31.448400721916414,28.75252832146208,1.372326122231307,3.1008084327687797,3.964549448133134,2.9835721165029057,27.94869402109218,1.670001983642571,-2.1706674875203547,-2.6230014801025447,-6.213985118548429,0.9679821583433394,-4.418493299325483,-0.8275096608796062,2.1500015258789134,17.518220737182574,-21.694419275721216,1.7954918192229412,5,0.38500022888184304,2.3400001525878977,4.582500457763679,3.5550003051757884,1.4300003051757955,4,-0.011336605365756425,-1.1470444690029915,55.88000106811523,1.2758543579490147,56.599998474121094,-1.8524589138754783,55.93000030517578,-0.011336605365756425
6788,2010-05-17,54.81000137329102,55.38000106811523,53.88000106811523,55.38000106811523,5898400.0,0.0021942356846840205,4.2631607126127316,0.5643549398336464,34.23517904862017,29.76263886604216,0.9124656572577337,2.6222185826906284,3.845474768101603,2.8619839954276785,29.531657861596766,1.5,-2.3237442457500848,-2.1899988174438434,-5.4808986909045245,1.1009010560168377,-3.8354487541741804,-0.5445488807135064,1.6999969482421804,31.41893894678278,-8.919676021496961,1.6454499367303397,5,0.2649974822997976,2.2199974060058523,4.602498054504387,3.509998321533196,1.3899993896484304,0,0.0056558575228353725,1.4379542125868199,54.68999862670898,-1.1470444690029915,55.88000106811523,1.2758543579490147,56.599998474121094,0.0056558575228353725
6789,2010-05-18,54.66999816894531,55.349998474121094,54.56000137329102,54.93000030517578,4389400.0,-0.002554336815140723,-2.2916838859396043,0.45614434286786215,31.349623962613578,30.362332653986144,0.7977417302825245,2.4540830457084724,3.972870327880372,2.991747688767596,31.63111596410716,0.789997100830071,-2.357318328408887,-2.054501914978026,-5.140671638047905,1.0316678080918535,-3.597586776512969,-0.5114170534430826,1.4690002441406236,26.68909949919213,-11.550803817239576,1.5430848615349415,5,0.2050018310546875,2.3600006103515625,4.742501258850098,3.690000534057617,1.4800033569335866,1,0.010060418331424792,4.2631607126127316,54.81000137329102,1.4379542125868199,54.68999862670898,-1.1470444690029915,55.88000106811523,0.010060418331424792
6790,2010-05-19,55.2599983215332,55.7599983215332,54.34000015258789,54.5,5816900.0,0.01079202802905943,-1.6296310686470161,-2.923046450893512,32.63816239068055,31.69446666788044,-0.0026002279053258803,1.6784185535406877,3.372022827348893,2.39275920826163,33.01634272575448,1.4199981689453125,-2.4105533226277274,-1.292001724243164,-4.295457305147664,1.7114538566613362,-2.793729514695414,0.20972606620908607,0.5451001739501962,52.47143325433192,15.996119245560998,1.5017277904522508,5,-0.024997711181640625,1.7700004577636719,4.265000343322754,3.1000003814697266,1.0,2,0.003257334611710183,-2.2916838859396043,54.66999816894531,4.2631607126127316,54.81000137329102,1.4379542125868199,54.68999862670898,0.003257334611710183
6791,2010-05-20,52.93999862670898,54.7400016784668,52.84000015258789,54.18000030517578,7296300.0,-0.041983347182263486,-1.638893524810126,-1.6315847592469062,29.44496359711073,33.042841132455976,2.2726429059238242,3.781159515985422,5.653348153083655,4.6890709433034985,33.777413351235566,2.4199981689453125,-2.402775493467203,-3.351001358032235,-6.657995892039871,-0.04400682402459921,-5.0044986250360495,-1.6975040910284207,2.819999694824226,3.2894225001817246,-36.111318689048915,1.6534972670038166,5,1.9550018310546946,4.090000152587898,6.752501487731941,5.550001144409187,2.470001220703132,3,0.04268987901125998,-1.6296310686470161,55.2599983215332,-2.2916838859396043,54.66999816894531,4.2631607126127316,54.81000137329102,0.04268987901125998
6792,2010-05-21,52.43999862670898,53.4900016784668,51.81999969482422,52.18999862670898,10539300.0,-0.009444654570650912,-2.373748660999887,-0.20161263032249416,26.267287424796066,32.87739504854618,2.744596268771204,3.9779021134017327,6.117415262253637,5.158402880573277,35.07837780321971,1.6700019836425781,-2.4225994331712855,-3.529001235961921,-7.023376093248729,-0.034626378675113756,-5.276188664605321,-1.781813807318521,3.319999694824226,15.736018984418616,-24.55982937319665,1.7471874286434037,5,1.8900012969970774,4.100000381469734,7.252501487731941,6.050001144409187,1.6800003051757955,4,0.07780324061596455,-1.638893524810126,52.93999862670898,-1.6296310686470161,55.2599983215332,-2.2916838859396043,54.66999816894531,0.07780324061596455
6793,2010-05-24,52.65999984741211,53.1500015258789,51.63000106811523,52.0099983215332,7187300.0,0.004195294173617414,-1.1560350844917022,2.600006103515625,29.77692365469146,32.305488042736165,2.3097262694000023,3.481986135687791,5.865231045295793,4.9109369363513125,36.7425961462527,1.5200004577636719,-2.184864014490259,-3.0204999923706026,-6.610806443569601,0.5698064588283955,-4.815653217970102,-1.2253467667711035,2.6271986389160134,24.939454340906828,-16.055550295262663,1.7951532255994997,5,1.5750007629394531,3.7849998474121094,7.032500267028809,5.829999923706055,-0.060001373291015625,0,0.06570450236419245,-2.373748660999887,52.43999862670898,-1.638893524810126,52.93999862670898,-1.6296310686470161,55.2599983215332,0.06570450236419245
6794,2010-05-25,52.54999923706055,52.65999984741211,51.16999816894531,51.95000076293945,8788100.0,-0.002088883605588676,2.6341517877911036,0.9230724086528869,30.127591999098627,31.025352147683137,2.1119465857372575,3.34695292797241,5.958515405932175,4.992234997419892,38.02894949328592,1.4900016784667969,-1.880776077441631,-2.8660005569457994,-6.564259433272106,0.8322583193805073,-4.715129995108953,-1.016871118782646,2.225191610717772,30.065381748128594,-12.784711468757898,1.849129438163152,5,1.289999008178711,3.5849990844726562,7.179999351501465,5.969999313354492,-0.529998779296875,1,0.06945768941714392,-1.1560350844917022,52.65999984741211,-2.373748660999887,52.43999862670898,-1.638893524810126,52.93999862670898,0.06945768941714392
6795,2010-05-26,50.36000061035156,52.43999862670898,50.31999969482422,52.43999862670898,11039900.0,-0.04167457009522657,1.038462455456955,-3.4666721767989404,29.154811406264002,30.493660467310175,3.7143169700075163,5.186998289480002,8.088919095858543,7.155993099471374,39.48089899613863,2.229999542236328,-1.8401106407588657,-4.664999198913577,-8.764604393269963,-0.5653940045571915,-6.71480179609177,-2.6151966017353843,3.8383594088134743,0.9049976827019092,-41.61302200934151,2.049802597178191,5,2.739999771118164,4.799999237060547,9.36999797821045,8.159997940063477,1.3400001525878906,2,0.11497221694507287,2.6341517877911036,52.54999923706055,-1.1560350844917022,52.65999984741211,-2.373748660999887,52.43999862670898,0.11497221694507287
6796,2010-05-27,51.43000030517578,51.45000076293945,50.65999984741211,51.02999877929688,7325700.0,0.021247015128198266,2.5908933277847135,-0.19230860930309907,36.604786076867356,31.066592173415835,2.17547676941593,3.7450991718475564,6.970206787614174,6.0473462316323605,41.69161870678548,1.0900001525878906,-1.9303820496146642,-3.23699951171875,-7.27585388697068,0.8018548635331797,-5.256426699344715,-1.2175723240927852,2.0702548556079066,35.0157702133702,-8.439583069454144,2.019427187625964,5,1.6099987030029297,3.3299999237060547,7.904998779296875,7.089998245239258,-0.13000106811523438,3,0.09391401881581052,1.038462455456955,50.36000061035156,2.6341517877911036,52.54999923706055,-1.1560350844917022,52.65999984741211,0.09391401881581052
6797,2010-05-28,51.77999877929688,52.22999954223633,51.459999084472656,51.75,11169800.0,0.006805336808171747,-1.524589138754784,0.07499666215264456,31.97342162390285,30.815285792891686,1.5302022469346497,3.1195031818247685,6.54618895935625,5.668327029176787,43.05561469934365,0.7999992370605469,-2.1648889658914072,-2.6105009078979435,-6.6446683622370415,1.4236665464411544,-4.6275846350674925,-0.5934171807283946,1.1478103976141014,51.590040276707285,9.938256811574206,2.0170837271695503,5,1.2600002288818288,2.980001449584954,7.332500457763665,6.739999771118157,-0.37999725341798296,4,0.07010430965028536,2.5908933277847135,51.43000030517578,1.038462455456955,50.36000061035156,2.6341517877911036,52.54999923706055,0.07010430965028536
6798,2010-06-01,50.7599983215332,52.38999938964844,50.75,51.72000122070313,7269600.0,-0.019698734681537045,-2.3469390932693917,-32.00139877923986,26.940229051923893,30.325353025037277,2.1403777728007682,3.7962151914219078,7.424309407425611,6.659946760361528,44.46374802055149,1.6399993896484375,-2.3116387852785536,-3.289001274108884,-7.339087671452241,0.7610851232344729,-5.314044472780559,-1.263958075437209,1.6984051486021627,18.803358889629727,-18.61343251989775,2.025043198671678,6,2.280000686645508,4.000001907348633,8.385000228881836,7.760000228881836,1.470001220703125,1,0.06619386764097279,-1.524589138754784,51.77999877929688,2.5908933277847135,51.43000030517578,1.038462455456955,50.36000061035156,0.06619386764097279
6799,2010-06-02,56.09000015258789,56.31999969482422,53.31000137329102,53.58000183105469,26218700.0,0.10500397965524777,1.026936666979202,-2.614573688999778,48.39320065948325,32.07591283268202,-3.3156947377778963,-1.6781055895547325,2.0085359773636213,1.3405727012591555,43.9584053037297,5.560001373291016,-2.208972118151536,2.078000640869142,-1.877529236180898,6.033530517919182,0.10023570234412205,4.055765579394162,-5.770000457763672,96.16667429606119,62.88957614694118,1.977764938525019,6,-2.770000457763672,-1.4050006866455078,3.0549983978271484,2.4299983978271484,-3.529998779296868,2,-0.06222145960015257,-2.3469390932693917,50.7599983215332,-1.524589138754784,51.77999877929688,2.5908933277847135,51.43000030517578,-0.06222145960015257
6800,2010-06-03,55.63999938964844,56.02999877929688,54.93999862670898,55.88999938964844,10172900.0,-0.008022834047339389,3.1132175965911797,-0.0996016602303106,49.230764340134854,34.27433513746248,-3.135895054985639,-1.3741674286643644,2.366734766827207,1.7907088245460443,43.592292563564364,1.1500015258789134,-2.1716730919265217,1.6759998321533232,-2.169054241798186,5.521053906104832,-0.24652720482242785,3.598526869129074,-5.199999694824221,87.98586000869427,56.75715655903995,1.922527036975754,6,-2.3199996948242188,-0.9549999237060547,3.5049991607666016,2.8799991607666016,-3.2000007629394602,3,-0.06506108863398463,1.026936666979202,56.09000015258789,-2.3469390932693917,50.7599983215332,-1.524589138754784,51.77999877929688,-0.06506108863398463
6801,2010-06-04,54.34000015258789,55.36000061035156,54.1500015258789,54.81999969482422,10356200.0,-0.023364472525540747,-1.8139618440137562,1.9199981689453125,48.88606516694821,36.78753266436828,-1.8063815070883322,-0.11221245615845277,3.589848763870563,3.079293576834246,41.732884687703226,1.4899978637695384,-2.130844678255329,0.3965005874633789,-3.435257802576672,4.22825897750343,-1.5193786075566464,2.3123797824834043,-3.7824004577636714,64.45242996913998,30.188646270388958,1.9158791950200256,6,-1.0200004577636719,0.3449993133544922,4.804998397827148,4.179998397827148,-1.5800018310546875,4,-0.04858298458290877,3.1132175965911797,55.63999938964844,1.026936666979202,56.09000015258789,-2.3469390932693917,50.7599983215332,-0.04858298458290877
6802,2010-06-07,53.5099983215332,54.209999084472656,53.20000076293945,54.16999816894531,9955400.0,-0.015274233138093951,1.7297190017887796,1.3750009934116936,46.0414050161625,38.59469726008729,-0.9036690404270615,0.6777153237693767,4.325610293282921,3.908746124891593,39.9342034250319,1.1399993896484375,-2.177277192670985,-0.38600120544433736,-4.2143523747992475,3.442349963910573,-2.300176790121789,1.5281743792331142,-2.8371506267089828,49.55113954670162,14.310862405025347,1.9141755846774535,6,-0.18999862670898438,1.1650009155273438,5.635000228881836,5.010000228881836,-0.8899993896484304,0,-0.041300675645570384,-1.8139618440137562,54.34000015258789,3.1132175965911797,55.63999938964844,1.026936666979202,56.09000015258789,-0.041300675645570384
6803,2010-06-08,53.81999969482422,53.88999938964844,52.959999084472656,53.52000045776367,7986100.0,0.005793335507660924,3.2272873082891897,-0.45454440366442217,47.43822100405384,40.51810048286008,-1.1530787857995435,0.24147915209627513,3.9181920931658354,3.592008960675102,39.89062228962881,0.9300003051757812,-1.9823425577961231,0.012000274658205967,-3.7333779874249444,3.7573785367413564,-1.8606888563833692,1.8846894056997812,-3.034208960000001,25.595251611028107,-10.283583410941343,1.8726891310415734,6,-0.5,0.3150005340576172,5.284998893737793,4.69999885559082,-0.9000015258789062,1,-0.044964663371747426,1.7297190017887796,53.5099983215332,-1.8139618440137562,54.34000015258789,3.1132175965911797,55.63999938964844,-0.044964663371747426
6804,2010-06-09,53.1500015258789,54.06000137329102,52.93999862670898,53.79999923706055,6267100.0,-0.012448869802014317,-1.0934562113406643,-2.166664547385042,43.67127611105047,42.13104100561413,-0.43473705280328545,0.7299531844188536,4.464860513537268,4.257214776920499,39.72401221404555,1.1200027465820455,-1.7065330659737086,-0.5189979553222699,-4.136964259932846,3.098968349288306,-2.327981107627558,1.289985196983018,-2.2535266118546815,6.796209993518687,-25.869101117944126,1.8089831523052882,6,0.3399982452392649,0.6849975585937571,5.679997444152839,5.36999702453614,-0.9800033569335866,2,-0.017309538235753763,3.2272873082891897,53.81999969482422,1.7297190017887796,53.5099983215332,-1.8139618440137562,54.34000015258789,-0.017309538235753763
6805,2010-06-10,54.0099983215332,54.290000915527344,53.27999877929688,53.61000061035156,6195300.0,0.01618056013103919,1.1041647626351383,-0.6153832610494495,53.51742195670658,44.01022277004071,-0.8074445528864871,-0.3520801037215193,3.483181579325631,3.395940769246259,39.58830782595133,1.1399993896484446,-1.4736319578737067,0.47049884796142294,-2.8813616231407835,3.8223593190636294,-1.2054313875896838,2.1464290835125297,-3.0050529118929887,44.2148271801688,7.510063156135367,1.675930235551104,6,-0.47499847412109375,-0.17499923706054688,4.060001373291016,4.510000228881836,-0.4099998474121094,3,-0.02684682453811671,-1.0934562113406643,53.1500015258789,3.2272873082891897,53.81999969482422,1.7297190017887796,53.5099983215332,-0.02684682453811671
6806,2010-06-11,54.099998474121094,54.459999084472656,53.52999877929688,53.63000106811523,4252400.0,0.0016663609588005723,-1.7761120948319922,1.1750002384199612,55.608107881706246,46.63629902090776,-0.5351530468454939,-0.6137376771876006,3.278095755990819,3.2844165034693233,39.39862348897956,0.9300003051757741,-1.2236982688321376,0.6494991302490263,-2.530831600254473,3.8298298607525254,-0.9406662350027233,2.239664495500776,-2.988751978777202,76.3157564517304,35.43186608958679,1.590165365251749,6,-0.5649986267089844,-0.4649982452392578,3.970001220703125,4.420000076293945,-0.8999977111816406,4,-0.0306839167140861,1.1041647626351383,54.0099983215332,-1.0934562113406643,53.1500015258789,3.2272873082891897,53.81999969482422,-0.0306839167140861
6807,2010-06-14,54.06999969482422,54.81999969482422,54.02999877929688,54.209999084472656,4265400.0,-0.0005545061024581077,-6.181786655569827,-0.2978726858051851,54.82546254846376,49.73465829830107,-0.16333294075434424,-0.6667540634214504,3.1593390841398303,3.2980866887796623,38.35232861305953,0.7900009155273366,-0.7618425151238171,0.6505002975463867,-2.490806643570828,3.7918072386636013,-0.920153173012217,2.2211537681049904,-2.854578135490719,60.10640564412563,16.494903648404772,1.5706534705586057,6,0.5599994659423828,-0.4349994659423828,2.4449996948242188,2.9599990844726562,-1.8199996948242188,0,-0.024227878318564433,-1.7761120948319922,54.099998474121094,1.1041647626351383,54.0099983215332,-1.0934562113406643,53.1500015258789,-0.024227878318564433
6808,2010-06-15,55.11999893188477,55.15999984741211,54.08000183105469,54.15999984741211,4855600.0,0.019419257314348792,1.0769174338847523,-6.857166212534111,58.26366704625574,50.83137678572024,-0.5920908148470048,-1.783794345332332,1.98196890809686,2.2468000508605925,37.01760949160091,1.0900001525878906,-0.4027389912912014,1.684999656677256,-1.4880942067664051,4.858093520120917,0.0984527249554219,3.27154658839909,-3.802485809841457,98.19815794900025,50.689027027708065,1.5865469317218315,6,-0.635000228881843,-1.4849987030029368,1.3575000762939382,1.9099998474121023,-1.80999755859375,1,-0.04535558868731848,-6.181786655569827,54.06999969482422,-1.7761120948319922,54.099998474121094,1.1041647626351383,54.0099983215332,-0.04535558868731848
6809,2010-06-16,55.22000122070313,55.52000045776367,54.70000076293945,54.88000106811523,4742700.0,0.0018142650717742903,-1.3428537174184336,0.3541671633725257,68.05349532288606,52.922791339359264,-0.9258428571396848,-1.9399408605072708,1.7573224439860766,2.1465578555472433,35.512778409135194,0.8199996948242188,0.013659420295326186,1.7575017929077248,-1.469730251482332,4.984733837297782,0.14388577071269992,3.3711178151027497,-3.8024383672041964,86.607186952383,31.831367133028692,1.6136160221950275,6,-0.990001678466804,-1.6400012969970774,1.2574977874755788,1.809997558593743,-2.470001220703132,2,-0.04165162986080306,1.0769174338847523,55.11999893188477,-6.181786655569827,54.06999969482422,-1.7761120948319922,54.099998474121094,-0.04165162986080306
6810,2010-06-17,55.43999862670898,55.45000076293945,54.5099983215332,55.18999862670898,5723700.0,0.003984016681320979,5.962870867476322,0.7352937876560632,65.90007668723251,54.813237063835295,-1.3155365932209548,-2.261721295175114,1.4107331623249308,1.9418081342691877,34.436818345254025,0.94000244140625,0.6399114645384429,1.968499183654778,-1.2807681824425003,5.2177665497520564,0.3438655006061353,3.593132866703421,-3.9243870363835356,95.97981087551983,37.105635626980096,1.62463368304864,6,-1.2099990844726491,-1.8599987030029226,1.0375003814697337,1.5900001525878977,-1.7700004577636648,3,-0.05898269370065057,-1.3428537174184336,55.22000122070313,1.0769174338847523,55.11999893188477,-6.181786655569827,54.06999969482422,-0.05898269370065057
6811,2010-06-18,55.20000076293945,55.81999969482422,54.599998474121094,55.43999862670898,10851900.0,-0.004328965903940385,1.44000244140625,-0.9599914550780966,63.680012109378666,56.77308229641487,-1.0512710346200862,-1.943365877720872,1.5132597935145782,2.1819214411600854,32.541607785395676,1.220001220703125,0.5932128550189617,1.6155012130737276,-1.7121849022514724,4.943187328398928,-0.048341844588875915,3.279344270736331,-3.588301410524039,65.36320587846666,5.337643222186003,1.6638430576626009,6,-0.8200016021728516,-1.7850017547607422,1.2724981307983398,1.8299980163574219,-0.69000244140625,4,-0.028985548309857667,5.962870867476322,55.43999862670898,-1.3428537174184336,55.22000122070313,1.0769174338847523,55.11999893188477,-0.028985548309857667
6812,2010-06-21,56.52000045776367,58.31999969482422,56.31000137329102,56.86000061035156,10162100.0,0.02391303761920316,-4.289480949058701,1.416679912261224,72.50001639128318,59.55772622832924,-2.122616240810409,-3.101020690561633,0.05604257442414706,0.8511922052073686,30.466660387653388,3.1199989318847656,0.5876088818048117,2.7315008163452177,-0.7950619401971579,6.258063572887593,0.9682194380740299,4.4947821946164055,-4.814135098500081,57.54716641625206,-7.374949131292247,1.763281378271189,6,-0.8900012969970703,-2.200000762939453,-0.3175010681152344,0.5099983215332031,-2.7600021362304688,0,-0.058740263056175857,1.44000244140625,55.20000076293945,5.962870867476322,55.43999862670898,-1.3428537174184336,55.22000122070313,-0.058740263056175857
6813,2010-06-22,56.11999893188477,57.20000076293945,56.040000915527344,56.34000015258789,5819800.0,-0.0070771677749332795,-5.105306483024474,0.6470621234390393,50.19058956740245,60.28209439014613,-1.5221165944070947,-2.55975389086786,0.3284355770656546,1.232600439175819,28.142637204739763,1.1599998474121094,0.6784915640591578,2.1584993362426843,-1.4728802952572764,5.789878967742645,0.3428095204927075,3.974189151992661,-4.149568199198754,42.257218636141275,-17.939669251743396,1.815689815749979,6,-0.31999969482422586,-1.799999237060554,-0.06750011444092507,0.9099998474121023,-2.75,1,-0.06895935505241113,-4.289480949058701,56.52000045776367,1.44000244140625,55.20000076293945,5.962870867476322,55.43999862670898,-0.06895935505241113
6814,2010-06-23,56.20000076293945,56.63999938964844,55.36999893188477,55.7599983215332,5859200.0,0.0014255494044428385,-1.0819658803812318,-2.0000000000000644,53.733344387483925,60.30608577134361,-1.2560667590976848,-2.4794066493561857,0.10913003991274906,1.127894937240626,25.362378144823914,1.2700004577636648,0.9062173746678965,2.0560010910034165,-1.642940131338463,5.754942313345296,0.2065304798324732,3.90547170217436,-3.975587271767907,44.35700347127314,-11.815642951232995,1.8494706111709416,6,-0.27500152587890625,-1.8800010681152344,-0.14750194549560547,0.8299980163574219,-1.670001983642571,2,-0.05142347598603969,-5.105306483024474,56.11999893188477,-4.289480949058701,56.52000045776367,1.44000244140625,55.20000076293945,-0.05142347598603969
6815,2010-06-24,56.1500015258789,56.77999877929688,55.72000122070313,55.90999984741211,9048100.0,-0.0008896661277899565,-2.419352853952296,0.5454553336107482,64.4800198242308,61.29185376495746,-0.9728950540226364,-2.080038879511072,0.0015430205308959444,1.148816821256709,22.187469488165977,1.05999755859375,1.1003373289896814,1.7165018081664982,-1.624455454591228,5.057459070924224,0.04602317678763512,3.3869804395453613,-3.6817645865612434,41.66673503039433,-12.90261463025383,1.6704786313788635,6,0.02499771118164773,-1.8300018310546804,-0.19750213623046164,0.8799972534179759,-1.2800025939941264,3,-0.06055211813862338,-1.0819658803812318,56.20000076293945,-5.105306483024474,56.11999893188477,-4.289480949058701,56.52000045776367,-0.06055211813862338
6816,2010-06-25,56.2599983215332,57.08000183105469,55.5,56.61000061035156,33297400.0,0.0019589811694591397,1.4496062596291182,-1.4583326710641773,74.86441592269604,63.51840413987215,-0.8317406678817676,-1.9074258041276977,-0.25189198587391814,1.0019438804793879,18.908124728440722,1.5800018310546875,1.4486965724629215,1.584998703002931,-1.532629365922645,4.702626771928507,0.026184668540139455,3.1438127374657228,-3.557690871995284,30.169463033006654,-24.000500623106813,1.5588140344627888,6,-0.05999755859375,-1.9399986267089844,-0.12749862670898438,0.7700004577636719,-1.5499992370605469,4,-0.04603626430604746,-2.419352853952296,56.1500015258789,-1.0819658803812318,56.20000076293945,-5.105306483024474,56.11999893188477,-0.04603626430604746
6817,2010-06-28,55.40999984741211,56.09000015258789,55.0,56.04999923706055,6204700.0,-0.015108398497689968,2.0277730682829653,1.82855772689126,63.09722594929271,64.0554662402096,0.25515884897544083,-0.8132276022704872,0.43925474306664825,1.8123038772675244,16.21275237923313,1.2599983215332031,1.5363304427528348,0.5535001754760742,-2.262561754774943,3.3695621057270913,-0.8545307896494307,1.9615311406015792,-2.4829847080627374,18.63635023763822,-37.53095376506991,1.408030965125508,6,1.0049991607666016,-1.0900001525878906,0.5524997711181641,1.6199989318847656,0.34999847412109375,0,-0.016242583078096562,1.4496062596291182,56.2599983215332,-2.419352853952296,56.1500015258789,-1.0819658803812318,56.20000076293945,-0.016242583078096562
6818,2010-06-29,54.11999893188477,54.959999084472656,53.83000183105469,54.83000183105469,8307300.0,-0.023281012796963263,1.3298974748209644,1.1093805879407657,57.24961667657894,62.85503527950881,1.5515549222654101,0.7814690713671268,1.5408555880054209,3.0793520290698027,13.068542438234191,1.5799980163574219,1.5591270911034911,-0.9045007705688377,-3.0003665053935507,1.1913649642558752,-1.9524336379811942,0.14343209684351876,-0.9772644103164083,8.922987717848777,-51.27983455648438,1.0479328674123558,6,1.9550018310546804,0.20000076293944602,1.31500053405761,2.420000076293938,1.200000762939446,1,-0.006651896109692523,2.0277730682829653,55.40999984741211,1.4496062596291182,56.2599983215332,-2.419352853952296,56.1500015258789,-0.006651896109692523
6819,2010-06-30,52.599998474121094,54.4900016784668,52.599998474121094,53.86999893188477,8538100.0,-0.028085744415419223,-1.976381926151092,1.7887257351321717,40.40815733379972,60.02259979579405,2.9735219101977535,2.136121432218644,2.879600765831782,4.5649328769354796,13.305172417917532,1.8900032043457031,1.5679585768641715,-2.2500011444091825,-4.544113150513567,0.044110861695202175,-3.397057147461375,-1.1029451413569902,5.720001220703125,0.0,-59.65473746265385,1.147056003052191,6,2.8600006103515625,1.720001220703125,2.740001678466797,3.845001220703125,3.3400001525878835,2,0.014638792397351885,1.3298974748209644,54.11999893188477,2.0277730682829653,55.40999984741211,1.4496062596291182,56.2599983215332,0.014638792397351885
6820,2010-07-01,52.02000045776367,52.59000015258789,51.0,52.59000015258789,9754700.0,-0.011026578577616797,4.578950890765751,0.44881849556804176,36.734693877551,57.0286755478132,3.371974820301709,2.5623878310019776,3.3152565667719855,5.11030198075678,13.841690229287213,1.5999984741210938,1.4077750028003138,-2.6489992141723633,-5.233511303191307,-0.06448712515341981,-3.941255258681835,-1.3567431696628915,6.185599212646487,16.776318266120228,-39.08670801347131,1.2922560445094728,7,2.6399993896484375,2.299999237060547,2.9674978256225586,4.194997787475586,3.6399993896484375,3,0.04825064012775515,-1.976381926151092,52.599998474121094,1.3298974748209644,54.11999893188477,2.0277730682829653,55.40999984741211,0.04825064012775515
6821,2010-07-02,51.70000076293945,52.5,51.40999984741211,52.0099983215332,5238100.0,-0.006151474279282865,-1.4494402249387077,0.5438556571321492,35.424349049304396,52.90915695426,3.5126848960952586,2.8189958702535094,3.501950429978251,5.397452208051476,13.993651918746098,1.0900001525878906,1.073834625398021,-2.83699893951416,-5.742051598005226,0.06805371897690549,-4.2895252687596965,-1.3844726102686238,6.217374920654301,13.752470372393882,-39.8564262880172,1.452526329245534,7,2.3999996185302734,2.789999008178711,2.429999351501465,4.089998245239258,4.020000457763679,4,0.06131524414246625,4.578950890765751,52.02000045776367,-1.976381926151092,52.599998474121094,1.3298974748209644,54.11999893188477,0.06131524414246625
6822,2010-07-06,51.29999923706055,52.2400016784668,50.75,52.040000915527344,6093000.0,-0.0077369733070805635,1.614030684803159,2.3871209883835403,24.465228096587254,50.050783457502746,3.4580066512719654,3.2094930168569817,3.7380382515449355,5.767852610731808,13.802342934987877,1.4900016784667969,0.7433346769390567,-3.126500511169432,-6.3470286595768926,0.0940276372380282,-4.736764585373159,-1.5162364369657055,6.340681419189458,13.06411773553722,-33.46266682336419,1.61026407420373,7,2.615001678466797,3.2350006103515625,2.6000003814697266,4.489999771118164,2.3899993896484304,1,0.06647173290693997,-1.4494402249387077,51.70000076293945,4.578950890765751,52.02000045776367,-1.976381926151092,52.599998474121094,0.06647173290693997
6823,2010-07-07,51.4000015258789,51.9000015258789,50.56000137329102,51.7599983215332,7568900.0,0.0019493623841246865,3.187479511005991,0.48648105285406684,24.465228096587182,46.798770536292,2.9257348303773156,3.0766354055273766,3.486411837336128,5.643959023698706,13.519229800088779,1.3400001525878764,0.4462234152973039,-2.905498313903813,-6.392771023055765,0.5817743952481393,-4.649134668479789,-1.1618619593278368,5.827238290996107,21.37404802441374,-19.253233982691484,1.7436363545759754,7,2.4200000762939524,3.039999008178718,2.4999980926513743,4.389997482299812,3.349998474121101,2,0.08482483786423889,1.614030684803159,51.29999923706055,-1.4494402249387077,51.70000076293945,4.578950890765751,52.02000045776367,0.08482483786423889
6824,2010-07-08,52.22999954223633,52.2599983215332,51.02000045776367,51.5099983215332,6758600.0,0.016147820850541006,2.1794866778825464,-2.000021192951185,30.160688890314006,42.98551154363458,1.6465190409639163,2.291674532106441,2.5303285624153418,4.7949729082063755,13.242272179890897,1.2399978637695312,-0.10634767718192961,-2.0295001983642607,-5.60412692019915,1.5451265234706284,-3.816813559281705,-0.24218683744681613,4.463861199151957,82.26596912160429,46.63112459537005,1.7873133609174447,7,1.5900020599365234,2.210000991821289,1.6700000762939453,3.559999465942383,2.7900009155273438,3,0.05916140493336841,3.187479511005991,51.4000015258789,1.614030684803159,51.29999923706055,-1.4494402249387077,51.70000076293945,0.05916140493336841
6825,2010-07-09,52.56000137329102,52.61000061035156,51.9000015258789,52.349998474121094,4810900.0,0.006318243039382665,3.5806189626530944,0.2916701987877859,33.86308501738071,38.42980810971065,0.8422988817077552,1.9473124842759404,2.0645156199164845,4.439565871674873,13.024417638775898,0.7099990844726634,-0.29958633478308627,-1.6269985198974553,-5.28087061563491,2.02687357584,-3.453934567766183,0.1999375279712723,3.6431506186494786,97.5610119186077,62.973159265945924,1.8269360478687284,7,0.7649993896484304,1.8799991607665945,1.442498207092278,3.229997634887688,1.5200004577636648,4,0.06430740420671954,2.1794866778825464,52.22999954223633,3.187479511005991,51.4000015258789,1.614030684803159,51.29999923706055,0.06430740420671954
6826,2010-07-12,52.43999862670898,52.56000137329102,51.9000015258789,52.2400016784668,4254900.0,-0.002283157219303722,1.9999826605631525,0.9523532724200535,20.773639908053852,33.72718743846189,0.40616246187006055,2.0412306841665426,2.031295139008627,4.529854597385942,12.928440110641395,0.6599998474121236,-0.5620423483294346,-1.664001274108891,-5.400672332418267,2.0726697842004853,-3.5323368032635827,0.20433425504580072,3.311701315739569,91.70721722382939,57.544051865225185,1.8683355291546881,7,0.32000160217285867,2.00000190734864,1.5625009536743235,3.3500003814697337,1.520000457763679,0,0.06140353365804829,3.5806189626530944,52.56000137329102,2.1794866778825464,52.22999954223633,3.187479511005991,51.4000015258789,0.06140353365804829
6827,2010-07-13,52.7599983215332,53.290000915527344,52.540000915527344,52.65999984741211,3907400.0,0.006102206392149645,-3.411812225114442,0.5000000000000178,25.652174874529734,30.216360571567538,-0.3679667660010253,1.7054987315645178,1.5998960097323476,4.180582306158854,12.895179596842416,0.8500022888183665,-0.9228835380591249,-1.2785015106201172,-5.063298088390702,2.506295067150468,-3.1708997995054133,0.613896778265179,2.576365735382744,80.58598231265705,45.48668766490701,1.8923982888852935,7,-0.23499679565429688,1.680002212524414,1.2425012588500977,3.030000686645508,1.3800010681152344,1,0.056103165150440226,1.9999826605631525,52.43999862670898,3.5806189626530944,52.56000137329102,2.1794866778825464,52.22999954223633,0.056103165150440226
6828,2010-07-14,52.61999893188477,53.0,52.27999877929688,52.29999923706055,4083000.0,-0.002653513913992933,-3.0000000000001186,3.2000457770657613,24.281592658241635,28.424520052061084,-0.5175437583537743,1.737693718331336,1.6155457662174442,4.288441432498111,13.184465846219743,0.7200012207031179,-1.3920441439365874,-1.2935009002685476,-5.093009425081128,2.506007624544033,-3.1932551626748378,0.6062533621377426,2.3342561103411796,70.4845000646989,35.046142618273244,1.8997542624062915,7,-0.694997787475593,1.8200016021728445,1.37750053405761,3.170000076293938,0.10000228881835938,2,0.020334468197334754,-3.411812225114442,52.7599983215332,1.9999826605631525,52.43999862670898,3.5806189626530944,52.56000137329102,0.020334468197334754
6829,2010-07-15,52.91999816894531,53.22000122070313,52.290000915527344,52.540000915527344,4685300.0,0.005701239892628607,-1.1136436541446109,1.1874925494122712,27.600528661025336,27.409612805780455,-0.8575589551336407,1.3244546027759014,1.2166198592029502,3.9621909618166455,13.703780506369895,0.9300003051757884,-1.7563467368389567,-0.8785015106201186,-4.650639194876717,2.89363617363648,-2.7645703527484145,1.0075673315081772,1.6827165797658452,73.38108567978497,37.130655961740075,1.8860688421282985,7,-0.9949970245361328,1.5200023651123047,0.8075017929077148,2.8700008392333984,-0.5799980163574219,3,0.03458053466314315,-3.0000000000001186,52.61999893188477,-3.411812225114442,52.7599983215332,1.9999826605631525,52.43999862670898,0.03458053466314315
6830,2010-07-16,52.16999816894531,53.13000106811523,51.93000030517578,52.90999984741211,8027500.0,-0.014172336091275883,1.033892497033934,-1.9473869134860562,23.94905120974468,26.13457971249604,-0.09392099753233651,1.9151017309739018,1.864353300162925,4.692808312736744,14.204839307604397,1.200000762939446,-2.0324189306109304,-1.4650014877319322,-5.220999108229648,2.290996132765784,-3.343000297980794,0.41299732251692944,2.1092995097322316,19.424227454855234,-16.86855567708868,1.8779988102488598,7,-0.2449970245361328,2.2700023651123047,1.4925012588500977,3.6200008392333984,-0.21999740600585938,4,0.054629142971962974,-1.1136436541446109,52.91999816894531,-3.0000000000001186,52.61999893188477,-3.411812225114442,52.7599983215332,0.054629142971962974
6831,2010-07-19,53.599998474121094,53.61000061035156,52.31000137329102,52.459999084472656,7830300.0,0.0274103959242038,1.241370918944504,-1.5405362214993787,39.26452853668196,27.77894642806212,-1.3701494162613272,0.37849277431134,0.4062347543627993,3.245795780727036,14.882915693081122,1.44000244140625,-2.0246452080665946,0.04499893188476278,-3.6380978014460865,3.728095665215612,-1.7965494347806654,1.886547298550191,0.3817555001255286,99.4046348563358,58.36360649330953,1.841548366665425,7,-1.5149974822998047,0.8400020599365234,0.08500099182128906,2.190000534057617,-2.539997100830071,0,0.008955286764893211,1.033892497033934,52.16999816894531,-1.1136436541446109,52.91999816894531,-3.0000000000001186,52.61999893188477,0.008955286764893211
6832,2010-07-20,53.20000076293945,53.20000076293945,52.08000183105469,52.959999084472656,5630400.0,-0.00746264407777486,8.333259159183024,0.2105279008445878,43.89921712707794,29.938278542561093,-0.7513006629230219,0.544951417482963,0.7822355059921762,3.6341065160852253,14.803055120441252,1.5199966430664062,-1.9377639332921888,-0.18899879455566548,-3.5985328313764313,3.2205352422651004,-1.8937658129660448,1.5157682238547139,0.5080130032307224,75.5952516110281,29.231934406860702,1.7047670184103811,7,-0.8850002288818359,1.239999771118164,0.38499927520751953,2.589998245239258,-1.3600006103515625,1,0.014285682530716048,1.241370918944504,53.599998474121094,1.033892497033934,52.16999816894531,-1.1136436541446109,52.91999816894531,0.014285682530716048
6833,2010-07-21,52.25,53.31000137329102,52.09000015258789,53.099998474121094,6019900.0,-0.01785715694202117,-1.0854754359195187,-3.541635540014305,47.489250984049434,31.86367433075392,0.37096287540592954,1.2544734248095892,1.6605988920161536,4.561029263337254,14.886393253801646,1.220001220703132,-1.824084535034892,-0.9454996109008817,-4.134576328518946,2.243577106717183,-2.540037969709914,0.6490387479081505,1.3600006103515625,19.047597422355032,-31.809720837141967,1.5945383588090336,7,0.5050010681152344,2.190000534057617,1.8824996948242188,3.539999008178711,-1.3199996948242188,2,0.036172237122458206,8.333259159183024,53.20000076293945,1.241370918944504,53.599998474121094,1.033892497033934,52.16999816894531,0.036172237122458206
6834,2010-07-22,53.31000137329102,53.83000183105469,52.61999893188477,52.61999893188477,5049300.0,0.02028710762279462,-2.5072423706324427,-0.8117690353735268,58.65771894556715,34.61863365610797,-0.5808075145756675,-0.034931637722714015,0.5285172196591077,3.479248950312062,15.300018748973343,1.5800018310546875,-1.5505917855164597,0.2590017318725657,-2.6018769566254747,3.119880420370606,-1.171437612376458,1.6894410761215894,-2.75,72.6315768339648,16.74185279994333,1.4304393442490204,7,-0.44499969482422586,1.1299991607665945,0.7499980926513601,2.479997634887688,-1.2299995422363352,3,-0.011067344539283597,-1.0854754359195187,52.25,8.333259159183024,53.20000076293945,1.241370918944504,53.599998474121094,-0.011067344539283597
6835,2010-07-23,52.75,53.18000030517578,51.61000061035156,53.02000045776367,8760900.0,-0.010504621250518098,4.322031487408269,-0.39130362671384344,56.82703759978846,38.62456673296737,0.010034709755458948,0.2711941460631806,0.9868455412713288,4.014472954985116,15.90663331833414,1.7000007629394602,-1.2779361550961639,-0.13099956512451172,-2.592739010885822,2.3307398806367985,-1.3618692880051668,1.0998701577561434,-2.1245986175537013,51.351295621692216,-9.460849740819583,1.2308697228806535,7,-0.029998779296875,1.6900005340576172,1.1549997329711914,3.039999008178711,-1.1199989318847727,4,-0.007772508955679824,-2.5072423706324427,53.31000137329102,-1.0854754359195187,52.25,8.333259159183024,53.20000076293945,-0.007772508955679824
6836,2010-07-26,53.66999816894531,53.88999938964844,52.58000183105469,52.58000183105469,4091300.0,0.01744072358190163,-1.403673320827617,-4.037016629226183,64.4336059377298,42.93361462887848,-0.8014171857513119,-0.898874972621023,-0.0030202787581856683,3.074316561272667,16.13501361824106,1.30999755859375,-1.0662127387421876,0.9184986114501967,-1.0094261731102279,2.8464233960106213,-0.04546378083001201,1.8824610037304055,-2.9805047775268463,90.35081848723749,22.528154725837965,0.9639623922802115,7,-0.9199981689453125,0.7700023651123047,0.2350015640258789,2.1200008392333984,-2.6299972534179688,0,-0.03204765166176382,4.322031487408269,52.75,-2.5072423706324427,53.31000137329102,-1.0854754359195187,52.25,-0.03204765166176382
6837,2010-07-27,54.5099983215332,55.06000137329102,53.77999877929688,53.91999816894531,7667700.0,0.015651205165755577,-1.9425383114463464,0.54128636223647,67.37428229354069,47.721691255022826,-1.5277316624241166,-1.9075596935969656,-0.8662045220665462,2.2209138399357116,16.65716339441843,1.3900032043457102,-0.8805355260434524,1.8034988403320327,0.10896022247531789,3.4980374581887475,0.9562295314036788,2.6507681492603865,-3.6924846901855375,84.05788608321329,9.931832792172699,0.8472693089283561,7,-1.174997329711914,-0.06999778747558594,-0.6124992370605469,1.2800006866455078,-1.9199981689453125,1,-0.06329108520407567,-1.403673320827617,53.66999816894531,4.322031487408269,52.75,-2.5072423706324427,53.31000137329102,-0.06329108520407567
6838,2010-07-28,53.7599983215332,54.68000030517578,52.7599983215332,54.599998474121094,4945400.0,-0.01375894373681763,2.8399893188884016,-1.4237287039731032,58.624567674944856,51.168806701013885,-0.6694128101972865,-1.2500010961770585,-0.15245032311750606,2.945509412859039,17.33956045630345,1.9200019836425781,-0.5998721335070627,1.0714988708496094,-0.5665255774424693,2.709523319141688,0.25248664670357357,1.8905110949956452,-2.6879354256689396,62.31876045586162,-10.332434695928626,0.8190122241460388,7,-0.42499732971191406,0.12000274658203125,1.215001106262207,2.030000686645508,-1.25,2,-0.035714252769540544,-1.9425383114463464,54.5099983215332,-1.403673320827617,53.66999816894531,4.322031487408269,52.75,-0.035714252769540544
6839,2010-07-29,53.36999893188477,54.4000015258789,52.83000183105469,54.13999938964844,5908400.0,-0.0072544531589432415,1.4340991285370996,0.9166670451087785,54.53526053142618,54.56727440342294,-0.23341393139732958,-0.8425557056970021,0.20053754085418518,3.3016708092720037,17.30962936465906,1.5699996948242116,-0.38310433929913046,0.6429994583129925,-1.0222366417476323,2.3082355583736174,-0.18961859171731987,1.475617508343305,-2.058659727374902,51.01443282098469,-17.72220713746193,0.8326180500303116,7,-0.03499794006348367,0.45000267028807883,1.69000053405761,2.420000076293938,-0.45999908447266336,3,-0.045718543667634726,2.8399893188884016,53.7599983215332,-1.9425383114463464,54.5099983215332,-1.403673320827617,53.66999816894531,-0.045718543667634726
6840,2010-07-30,54.52999877929688,55.040000915527344,52.43000030517578,53.209999084472656,7205400.0,0.02173505472414572,1.230765970349745,-1.714284298814497,60.48144782529685,56.924709879935705,-1.1437165955262003,-1.9024087186850949,-1.0027780085096012,2.1118397453945477,16.324691012642102,2.6100006103515625,-0.09954428410881633,1.677499389648446,-0.13519025701800302,3.490189036314895,0.771154566315218,2.583844212981674,-2.9937398446601406,79.84781829864576,13.437782251002318,0.9063448233332251,7,-1.194997787475593,-0.7099971771240305,0.5925006866455007,1.2600002288818288,-2.020000457763679,4,-0.044929341703421666,1.4340991285370996,53.36999893188477,2.8399893188884016,53.7599983215332,-1.9425383114463464,54.5099983215332,-0.044929341703421666
6841,2010-08-02,54.86999893188477,55.34000015258789,54.68000030517578,55.25,5526600.0,0.00623510288280027,1.3571365317674948,-0.2878796636129746,60.56056587361173,58.77597085177279,-1.435589643332996,-2.1004341434274494,-1.3082441403997578,1.7433632579569434,15.364305907115039,0.8100013732910085,0.16549278461864958,1.8589996337890682,-0.0793862783432786,3.797385545921415,0.8898066777228948,2.8281925898552416,-3.122315450928774,83.84875445539647,18.437431135454034,0.9691929560661742,8,-1.3949985504150462,-1.0499973297119212,0.3775005340576101,0.9200000762939382,-1.9300003051757955,0,-0.05904862268708366,1.230765970349745,54.52999877929688,1.4340991285370996,53.36999893188477,2.8399893188884016,53.7599983215332,-0.05904862268708366
6842,2010-08-03,54.709999084472656,55.27999877929688,54.4900016784668,54.52000045776367,3964700.0,-0.00291598050896158,-5.320073243305161,-0.49999498067561043,60.43956295223315,60.2148944037932,-1.1609584408687965,-1.7622167557568247,-1.0987385072495854,1.8782977086744594,13.982619922008105,0.7899971008300852,0.5581542080566066,1.5284997940063505,-0.37579114202297603,3.432790730035677,0.5763543259916872,2.4806452620210138,-2.6749302697861026,78.35047762371876,13.01986502117063,0.9521454680146625,8,-1.2349987030029297,-1.3849983215332031,0.5500011444091797,1.0799999237060547,-0.9199981689453125,1,-0.06708094005409881,1.3571365317674948,54.86999893188477,1.230765970349745,54.52999877929688,1.4340991285370996,53.36999893188477,-0.06708094005409881
6843,2010-08-04,55.7599983215332,55.959999084472656,54.68000030517578,55.0099983215332,4815700.0,0.01919209019615109,1.2260818798803181,3.9473969522356294,63.19702878997853,60.71926216428336,-1.8558687276637116,-2.6022466545343264,-2.0931025556356104,0.8100423512525765,12.614864525004501,1.279998779296875,0.7479364668048518,2.360499191284177,0.32143422404095645,4.399564158527397,1.3409667076625666,3.380031674905787,-3.4605349998145414,94.33425404811923,28.78179544609661,1.0195324836216086,8,-1.9749984741210938,-2.499998092651367,-0.3924989700317383,0.030000686645507812,-1.4099998474121094,2,-0.056850757969286625,-5.320073243305161,54.709999084472656,1.3571365317674948,54.86999893188477,1.230765970349745,54.52999877929688,-0.056850757969286625
6844,2010-08-05,55.31999969482422,55.61000061035156,55.16999816894531,55.38000106811523,3067400.0,-0.007890936871478793,-1.4444279613872613,-0.08000183105467802,65.07178203726065,61.63534487955804,-1.230129067303487,-2.022582340986361,-1.5978882946697794,1.2376632222397177,11.479464553623647,0.5900001525878906,0.9153592700619768,1.766000556945798,-0.3660936101784671,3.898094724070063,0.6999534733836654,2.8320476405079305,-2.654482796830159,81.86969940607412,10.049315563668955,1.0660470835621312,8,-1.125,-2.059999465942383,-0.12249946594238281,0.4699993133544922,-0.9199981689453196,3,-0.05079539748359618,1.2260818798803181,55.7599983215332,-5.320073243305161,54.709999084472656,1.3571365317674948,54.86999893188477,-0.05079539748359618
6845,2010-08-06,55.93999862670898,56.0,54.52000045776367,54.709999084472656,3474200.0,0.0112075006381962,1.192588197064101,-20.499523173757794,62.136935823229024,61.38015931128018,-1.508695612860727,-2.504799292038932,-2.083727720839157,0.6003035674234027,10.384574363067696,1.4799995422363281,1.1536652148265674,2.2169996261596623,-0.11024922336176246,4.544248475681087,1.05337520139895,3.3806240509203747,-2.9450335100670557,96.02639470286965,26.55117158752691,1.163624424760712,8,-1.7249984741210866,-2.6599979400634695,-1.0499992370605398,-0.14999961853026633,-1.4199981689453054,4,-0.05416515648339992,-1.4444279613872613,55.31999969482422,1.2260818798803181,55.7599983215332,-5.320073243305161,54.709999084472656,-0.05416515648339992
6846,2010-08-09,55.65999984741211,56.0,55.41999816894531,55.97000122070313,3318100.0,-0.005005341190036816,2.1351540832843607,-0.2520337306202524,62.92016781468258,60.885257702518174,-1.0244625953087265,-2.0777232056888977,-1.7045515334612062,0.860977489461817,9.230514946112525,0.5800018310546875,1.22355486281365,1.7760007858276339,-0.6219753856223988,4.173976957277667,0.577012700102614,2.974988871552654,-2.3044305447672215,77.48340857474162,8.41953899788922,1.1989880857250177,8,-1.4449996948242188,-2.3799991607666016,-1.1700000762939453,0.049999237060546875,-0.3600006103515625,0,-0.05659363159386288,1.192588197064101,55.93999862670898,-1.4444279613872613,55.31999969482422,1.2260818798803181,55.7599983215332,-0.05659363159386288
6847,2010-08-10,55.72000122070313,56.13000106811523,54.83000183105469,55.36999893188477,4151200.0,0.0010779980857980043,1.22221715045862,-1.1290346397587878,70.10430084047137,62.160783609798884,-0.9999280559952908,-2.0075253320420288,-1.673916677355166,0.7677528662727724,8.749554944961908,1.2999992370605398,1.368193370106681,1.688002014160162,-0.7821704311731139,4.158174459493438,0.452915791493524,2.9230882368268,-2.047100234375634,74.53418062229376,-0.8210335475504991,1.2350862226666381,8,-1.4400005340576243,-2.375000000000007,-1.4250011444091868,-0.5600013732910227,-0.6200027465820384,1,-0.049892364197602124,2.1351540832843607,55.65999984741211,1.192588197064101,55.93999862670898,-1.4444279613872613,55.31999969482422,-0.049892364197602124
6848,2010-08-11,53.68999862670898,54.9000015258789,53.5,54.75,5466100.0,-0.03643220655996493,1.0588190745462458,-3.0285555470785264,51.97915267612969,61.876771625877055,1.1388646513857665,0.11251794921252412,0.4578847555202472,2.7254060959086743,8.416866496133105,2.220001220703132,1.325003078303844,-0.395500564575201,-2.781834296237257,1.9908331670868549,-1.5886674304062254,0.7976663012558234,2.44000244140625,7.2242794503934755,-65.64680604974589,1.1931668658310262,8,0.5900020599365305,-0.34499740600585227,0.5350017547607493,1.0700016021728587,1.5300025939941548,2,0.001862586913321751,1.22221715045862,55.72000122070313,2.1351540832843607,55.65999984741211,1.192588197064101,55.93999862670898,0.001862586913321751
6849,2010-08-12,54.75,54.97999954223633,53.040000915527344,53.63000106811523,6232300.0,0.019742994978653394,1.4556975472431535,-1.056601397041094,59.90099159482318,61.81227648915776,0.3298944029885007,-0.8467690661932465,-0.657729777273822,1.5970476636759798,8.359448682954824,1.9399986267089844,1.1981774072500144,0.5730007171630831,-1.7650155171352182,2.9110169514613844,-0.596007399986064,1.7420088343122302,1.3800010681152273,55.3397734637821,-19.416772808399124,1.16900811714915,8,-0.16499900817871094,-1.1749992370605469,-0.6199989318847656,0.010000228881835938,1.1899986267089773,3,-0.007305963942993765,1.0588190745462458,53.68999862670898,1.22221715045862,55.72000122070313,2.1351540832843607,55.65999984741211,-0.007305963942993765
6850,2010-08-13,55.02000045776367,55.36000061035156,54.18000030517578,54.38999938964844,5511900.0,0.004931515210295334,-1.2476212620480942,0.5625014901175369,57.14286867633244,61.43253235612673,0.15277630356387562,-0.9405282941238369,-0.9668454994173032,1.260045207067975,7.936419325887659,1.1800003051757812,1.234525630606619,0.7005010604858413,-1.463388781963026,2.8643909029347085,-0.3814438607385924,1.782445981710275,0.9864006042480398,64.07765192432348,-8.346674535351184,1.0819449212244334,8,-0.4349994659423828,-1.1499996185302734,-0.8899993896484375,-0.26000022888183594,0.7299995422363281,4,-0.011268610082268538,1.4556975472431535,54.75,1.0588190745462458,53.68999862670898,1.22221715045862,55.72000122070313,-0.011268610082268538
6851,2010-08-16,54.08000183105469,54.599998474121094,53.56999969482422,54.38000106811523,5639300.0,-0.017084671372014637,1.7838028713560328,-0.47618845783554525,47.74870929408123,60.022437505220964,1.0827967730631158,0.03928917096975226,-0.03578220244145314,2.1427030752852403,8.056365702897013,1.4500007629394531,1.3329955455243905,-0.2634977340698228,-2.404311587349561,1.8773161192099153,-1.3339046607096918,0.8069091925700462,1.8077432250976528,33.65698589549713,-35.75512357974482,1.0704069266398686,8,0.5049991607666016,-0.21000099182128906,-0.19750118255615234,0.6049976348876953,2.1899986267089844,0,0.008136069005388213,-1.2476212620480942,55.02000045776367,1.4556975472431535,54.75,1.0588190745462458,53.68999862670898,0.008136069005388213
6852,2010-08-17,53.959999084472656,54.38000106811523,53.68999862670898,53.88999938964844,4999100.0,-0.0022189856235012018,-1.9361729757807047,-0.23333290947700921,51.121080260442845,58.680665446383664,1.2127584649626613,0.23099148539729697,0.10046407840646054,2.201051382223312,8.021178619510565,0.69000244140625,1.2681273541254683,-0.42150039672851847,-2.5030105782022005,1.6600097847451636,-1.462255487465363,0.6192546940083261,1.813836206054681,39.65509870530473,-29.387975371258825,1.0407550907368426,8,0.6250019073486328,-0.08999824523925781,-0.3599987030029297,0.7250003814697266,1.7600021362304759,1,0.02483321303416197,1.7838028713560328,54.08000183105469,-1.2476212620480942,55.02000045776367,1.4556975472431535,54.75,0.02483321303416197
6853,2010-08-18,54.13999938964844,54.29999923706055,53.1500015258789,53.68999862670898,5547500.0,0.0033358100116718248,1.9870052662607751,6.428610354223535,54.42020781552807,57.49715719952448,0.8703183863973365,0.21064504169551412,-0.07085996655489168,1.957422305676296,8.207859365520372,1.1499977111816477,1.177848794635068,-0.33600006103515767,-2.166540929637648,1.4945408075673328,-1.2512704953364064,0.5792703732660911,1.524482525878902,47.41373356966921,-22.922151450866714,0.9152704343012469,8,0.44500160217285156,-0.26999855041503906,-0.6574983596801758,0.5450000762939453,2.1800003051757812,2,0.017731789717312152,-1.9361729757807047,53.959999084472656,1.7838028713560328,54.08000183105469,-1.2476212620480942,55.02000045776367,0.017731789717312152
6854,2010-08-19,52.72000122070313,53.9900016784668,52.290000915527344,53.90999984741211,4895600.0,-0.026228263482707237,1.5185153788553103,-2.6444369092526867,39.910828805595926,55.02758975312081,2.103977186440453,1.6697863534662005,1.3630921936151381,3.296904936956075,9.058318326243604,1.8499984741210938,1.0603444089087475,-1.7264982223510685,-3.6526753825052154,0.19967893780307833,-2.6895868024281384,-0.7634096422739987,2.839501454824209,14.00652599088969,-52.84895849357084,0.9630885800770721,8,1.489999771118157,1.1499996185302663,0.46249961853026633,1.9549980163574148,2.969997406005845,3,0.04742033274115798,1.9870052662607751,54.13999938964844,-1.9361729757807047,53.959999084472656,1.7838028713560328,54.08000183105469,0.04742033274115798
6855,2010-08-20,52.34000015258789,52.66999816894531,52.06999969482422,52.54999923706055,4386200.0,-0.007207910836808051,1.6666779695500322,0.17647002253559158,35.96005449808163,52.03202160683181,2.145207249376867,2.1265243575731603,1.7251947995704455,3.5904892784491835,9.255268159395849,0.6500015258789134,0.7931743346953084,-2.0859992980957003,-4.095140332422794,-0.0768582637686066,-3.0905698152592507,-1.08142878093215,3.0233324173394536,10.671960001447475,-51.80190172366227,1.004570517163548,8,1.760000228881836,1.5300006866455078,0.8425006866455078,1.9799995422363281,3.6599998474121094,4,0.06878101764665523,1.5185153788553103,52.72000122070313,1.9870052662607751,54.13999938964844,-1.9361729757807047,53.959999084472656,0.06878101764665523
6856,2010-08-23,51.95000076293945,52.97000122070313,51.93000030517578,52.47000122070313,3466100.0,-0.0074512684087020276,-2.714279875477713,2.476203451407845,35.06494686053364,48.13876005350539,2.183184875284539,2.509734291661246,2.0894934547424526,3.8949185815545206,9.974523466546014,1.0400009155273509,0.5077153077774312,-2.3899988174438462,-4.66504368987664,-0.11495394501105238,-3.5275212536602396,-1.2524763812274529,3.149865176979638,0.8163449606307818,-57.185183400727006,1.1375224362163967,8,1.6949996948242188,1.9200000762939453,1.2325000762939453,2.3699989318847656,2.989997863769524,0,0.07314724121758664,1.6666779695500322,52.34000015258789,1.5185153788553103,52.72000122070313,1.9870052662607751,54.13999938964844,0.07314724121758664
6857,2010-08-24,51.06000137329102,51.70000076293945,50.90999984741211,51.70000076293945,5937600.0,-0.017131845554915648,1.4687552154113916,1.2307669735538704,24.1189647552293,45.0431836178498,2.617953947254854,3.2970581351875623,2.9438874440581273,4.677975409052522,11.23357302148654,1.0400009155273438,0.177172121737037,-3.1074983596801715,-5.811084799730352,-0.40391191962999073,-4.459291579705258,-1.7557051396550847,3.7228780031537383,4.424824568905582,-46.95750961175604,1.3517932200250897,8,2.074998855590813,2.459999084472649,2.2024993896484304,3.259998321533196,4.04999923706054,1,0.10203679875335747,-2.714279875477713,51.95000076293945,1.6666779695500322,52.34000015258789,1.5185153788553103,52.72000122070313,0.10203679875335747
6858,2010-08-25,51.84000015258789,52.02000045776367,50.709999084472656,50.88000106811523,5125900.0,0.015276121392838071,-1.0153819970186744,-1.5000000000000278,31.52866873977736,41.89070330062249,1.7298476441899169,2.4936957887887417,2.102763019609391,3.800551554011733,12.31136805495737,1.3100013732910156,-0.15198407245534185,-2.231499671936035,-5.12564732511234,0.6626479812402692,-3.6785734985241874,-0.784425845347883,2.478133680372949,34.45122483086832,-12.53456185963811,1.447073826588153,8,1.1949996948242188,1.5799999237060547,1.5375003814697266,2.479999542236328,3.6699981689453125,2,0.07484569939611685,1.4687552154113916,51.06000137329102,-2.714279875477713,51.95000076293945,1.6666779695500322,52.34000015258789,0.07484569939611685
6859,2010-08-26,50.93000030517578,52.06999969482422,50.72999954223633,51.959999084472656,5266500.0,-0.01755400935057061,1.144000244140625,-1.0729164183137354,24.201870104686165,38.23059234821735,2.280851952810508,3.3850791751856235,2.936578799851766,4.608921327828568,13.428154429201097,1.3400001525878906,-0.6044833099820153,-3.0194995880126925,-6.226914241103977,0.18791506507859168,-4.623206914558338,-1.4157922614670468,2.8829946629967154,9.734558086306569,-29.765363897429005,1.6037073265456423,8,1.7249984741210938,2.489999771118164,2.6675004959106445,3.3899993896484375,4.119998931884766,3,0.10583152085904612,-1.0153819970186744,51.84000015258789,1.4687552154113916,51.06000137329102,-2.714279875477713,51.95000076293945,0.10583152085904612
6860,2010-08-27,52.08000183105469,52.40999984741211,50.2599983215332,51.0,7091200.0,0.022580041605891,1.4712691557231492,-1.0485467097271193,33.08130384696513,36.600880631871114,0.7486868548503409,2.1524776098442544,1.7150933155619157,3.361987172604742,15.07609895843437,2.1500015258789062,-0.7103109249418154,-1.7469982147216783,-5.046873376326445,1.5528769468830887,-3.3969357955240653,-0.0970606339192912,1.2985737133998327,67.1587292426495,31.122430694605548,1.6499375808023846,8,0.23999786376953125,1.1149978637695312,1.5724992752075195,2.2399978637695312,4.039997100830085,4,0.069316372287485,1.144000244140625,50.93000030517578,-1.0153819970186744,51.84000015258789,1.4687552154113916,51.06000137329102,0.069316372287485
6861,2010-08-30,51.63000106811523,52.58000183105469,51.63000106811523,51.72000122070313,4689400.0,-0.008640567340977512,-20.111092273128687,-0.08333333333334648,31.358257633476924,34.405011451097124,0.9103392185781942,2.47415122594591,2.0946442597361496,3.7087400475618324,16.5210312771309,0.9500007629394602,-1.0250317145676249,-2.034999084472666,-5.435855475501121,1.3658573065557889,-3.7354272799868937,-0.3345708889584387,1.2496021206718808,59.05175319603701,26.733269885277537,1.7004281955142293,8,0.6499977111816477,1.5649986267089915,1.9499998092651438,2.6899986267089915,4.20000076293946,0,0.08464069032498078,1.4712691557231492,52.08000183105469,1.144000244140625,50.93000030517578,-1.0153819970186744,51.84000015258789,0.08464069032498078
6862,2010-08-31,51.040000915527344,51.65999984741211,50.849998474121094,51.38999938964844,6636000.0,-0.011427467371335154,-1.2191716396852106,3.8888653414142125,36.096553043691316,32.36904980978193,1.1651016874939444,2.925077153960572,2.56333217157583,4.184945763542494,18.35358582321034,0.8100013732910156,-1.3641307254071577,-2.4414993286132827,-5.997452641101212,1.1144539838746468,-4.219475984857247,-0.663522672369318,1.5400009155273438,33.62075060632219,-1.7946511314850966,1.777976656243966,8,1.0849990844726562,2.154998779296875,2.554999351501465,3.279998779296875,4.9199981689453125,1,0.07641061209297861,-20.111092273128687,51.63000106811523,1.4712691557231492,52.08000183105469,1.144000244140625,50.93000030517578,0.07641061209297861
6863,2010-09-01,52.59000015258789,52.75,51.27999877929688,51.61000061035156,4772000.0,0.030368323065390168,1.2615416667889217,-2.800010899182561,39.22155814005723,32.29246418027763,-0.7016756146625411,1.1862315465418476,0.9204258423454519,2.5374726264688476,19.359566061333634,1.7099990844726562,-1.5101158817089058,-0.7330001831054673,-4.140842325416337,2.674841959205402,-2.436921254260902,0.9709208880499673,-2.3300018310546875,93.57430764823306,58.1726095704513,1.7039210711554333,9,-0.9750003814697266,0.6049995422363281,1.2975006103515625,1.7299995422363281,3.799999237060547,2,0.047917863670887684,-1.2191716396852106,51.040000915527344,-20.111092273128687,51.63000106811523,1.4712691557231492,52.08000183105469,0.047917863670887684
6864,2010-09-02,52.5099983215332,52.65999984741211,52.18000030517578,52.59000015258789,3272800.0,-0.0015212365625131286,3.3636079900124844,-0.08163455961635027,37.232951837806695,32.43389721802486,-0.7315228371779554,1.1013900347720238,0.9020963172677554,2.5135959384495123,20.419910721547904,0.4799995422363281,-1.7056833661690476,-0.672501945495604,-3.9633746106451966,2.6183707196539885,-2.3179382780704003,0.9729343870791922,-2.2001999664306666,90.36138487205453,56.166833475653874,1.6454363325747963,9,-0.8949985504150391,0.6850013732910156,1.0975027084350586,1.8100013732910156,3.5900001525878906,3,0.057131976688137964,1.2615416667889217,52.59000015258789,-1.2191716396852106,51.040000915527344,-20.111092273128687,51.63000106811523,0.057131976688137964
6865,2010-09-03,52.90999984741211,53.06999969482422,52.56999969482422,52.56999969482422,5355300.0,0.0076176259505778,-1.941175150624376,-4.249904634751097,43.70289888100901,33.393669664744344,-1.1646414759990549,0.4877571703519479,0.4079959798431716,2.003642413819577,21.944695539734337,0.5600013732910156,-1.9610890583915648,-0.12100048065185831,-3.145572426408016,2.9035714651042994,-1.6332864535299407,1.391285492226224,-2.551397459411625,92.79280362911541,56.112429402422315,1.5122859728780795,9,-1.2450008392333984,0.2849998474121094,0.6675014495849609,1.4099998474121094,3.029998779296868,4,0.04044602902702721,3.3636079900124844,52.5099983215332,1.2615416667889217,52.59000015258789,-1.2191716396852106,51.040000915527344,0.04044602902702721
6866,2010-09-07,52.5099983215332,52.86999893188477,52.31000137329102,52.6500015258789,2760100.0,-0.007560036420950267,-1.0740761671977206,-0.41177394562934777,42.424241216333904,35.42758927153375,-0.756393428553757,0.674237010289545,0.7037644598278092,2.2982332715418323,23.616705997795457,0.5999984741210866,-1.9737829498635193,-0.363501930236815,-3.128579165245924,2.401575304772294,-1.7460405477413659,1.0190366872677359,-2.0429400412597687,74.77472678534608,36.881452942199424,1.3825386175045526,9,-0.8449993133544922,0.6850013732910156,1.0675029754638672,1.8100013732910156,2.9800033569335938,1,0.06874882357158985,-1.941175150624376,52.90999984741211,3.3636079900124844,52.5099983215332,1.2615416667889217,52.59000015258789,0.06874882357158985
6867,2010-09-08,52.93999862670898,53.13999938964844,52.2599983215332,52.47000122070313,4900300.0,0.008188922470398152,1.0229934448512485,-3.3570474918940225,43.89001866559446,36.801072596624536,-0.9964598134739404,0.026653739821597355,0.19978087400628652,1.7629751779498761,24.95621489781478,0.8800010681152344,-1.90446786978395,0.20549850463866193,-2.2151269515318504,2.626123960809174,-1.0048142234465942,1.415811232723918,-2.368822689853509,89.24727433817033,50.38714651189936,1.210312728085256,9,-1.239999771118157,0.2550010681152415,0.7075023651123118,1.3800010681152415,1.9200019836425852,2,0.054590163946238945,-1.0740761671977206,52.5099983215332,-1.941175150624376,52.90999984741211,3.3636079900124844,52.5099983215332,0.054590163946238945
6868,2010-09-09,53.790000915527344,53.9000015258789,53.18000030517578,53.33000183105469,5580900.0,0.016055956004304317,1.1176496987512716,0.9787268580519259,55.78377736372879,40.31017340318483,-1.7218348466637323,-0.8595416410824228,-0.6742660218444669,0.8060007470121775,25.136937002178644,0.9600028991699219,-1.765419442465486,1.0505006790161104,-1.3788325890691056,3.4798339471013264,-0.16416595502649756,2.2651673130587184,-3.064695571504295,93.60462021610726,49.469108089588126,1.2146666340426078,9,-1.710000991821289,-0.595001220703125,-0.3900003433227539,0.529998779296875,2.9199981689453125,3,0.04034203628947908,1.0229934448512485,52.93999862670898,-1.0740761671977206,52.5099983215332,-1.941175150624376,52.90999984741211,0.04034203628947908
6869,2010-09-10,54.349998474121094,54.61999893188477,53.70000076293945,53.86000061035156,4862800.0,0.010410811471692982,-1.271607263959026,1.065214867397542,60.65746258422773,43.37419104065845,-1.9508397657704606,-1.529458974933675,-1.203295059795245,0.15541215508618222,24.844211945345947,0.9199981689453196,-1.4080688995856434,1.6304983139038072,-0.7348871923906444,3.9958838201982587,0.44780556075657785,2.8131910670510365,-3.3707174355495795,88.55930559596521,38.53063542016818,1.1826927531472269,9,-1.614999771118164,-1.154998779296875,-0.8274984359741211,-0.029998779296875,3.6100006103515625,4,0.037534516518867855,1.1176496987512716,53.790000915527344,1.0229934448512485,52.93999862670898,-1.0740761671977206,52.5099983215332,0.037534516518867855
6870,2010-09-13,54.4000015258789,54.75,54.099998474121094,54.7400016784668,6323600.0,0.0009200193773990506,2.6111517309342913,-0.6938808875048802,63.47634029420564,46.942866891850535,-1.8295379127465736,-1.71628730738,-1.2024121169815132,0.03766086535312496,24.931665645507312,0.6500015258789062,-1.161242818240808,1.7115013122558551,-0.5404706472683216,3.963473271780032,0.5855153324937632,2.837487292017947,-3.0566486979760583,85.94384585569395,28.46367814502326,1.1259859797620884,9,-1.6000022888183523,-1.2050018310546804,-0.6725015640258718,-0.0800018310546804,2.9300003051757884,0,0.031249943024973748,-1.271607263959026,54.349998474121094,1.1176496987512716,53.790000915527344,1.0229934448512485,52.93999862670898,0.031249943024973748
6871,2010-09-14,54.52000045776367,54.97000122070313,54.11999893188477,54.20000076293945,6371300.0,0.0022058626565972794,-2.5416514344751904,-0.9411751506243562,70.79324542420127,50.79805493412942,-1.672343933230941,-1.898994958431281,-1.2587653723333148,-0.141294390449346,24.692704162097844,0.8500022888183594,-0.7232382785561953,1.8095003128051772,-0.5073705606015437,4.126371186211898,0.6510648761018132,2.967935749508541,-2.7678499692091734,83.39482355988272,18.410234498205625,1.1584354367033607,9,-1.3950004577636648,-1.3250007629394531,-0.7725000381469727,-0.20000076293945312,3.2099990844726562,1,0.026045454090657394,2.6111517309342913,54.4000015258789,-1.271607263959026,54.349998474121094,1.1176496987512716,53.790000915527344,0.026045454090657394
6872,2010-09-15,55.29999923706055,55.40999984741211,54.06999969482422,54.22000122070313,5081600.0,0.014306653938881198,1.061539906158392,3.374997019764897,70.7932454242013,54.3060201879232,-1.9942281726220443,-2.712529821343267,-1.9518473675268098,-0.98780874162982,24.57252262587263,1.3400001525878906,-0.41302257571437195,2.5224990844726562,-0.013637989977198117,5.058636158922511,1.254430547247729,3.7905676216975834,-3.0973496460052417,95.06723619139179,25.13724497405373,1.2680685372249267,9,-1.5049991607666016,-2.104999542236328,-1.5524988174438477,-0.9799995422363281,2.319999694824226,2,0.0034358488974248758,-2.5416514344751904,54.52000045776367,2.6111517309342913,54.4000015258789,-1.271607263959026,54.349998474121094,0.0034358488974248758
6873,2010-09-16,55.099998474121094,55.22000122070313,54.77000045776367,55.20000076293945,4061600.0,-0.0036166503742990352,5.4284351925010155,-0.09259488193843553,77.39811861941193,58.768816496990446,-1.5653552851951886,-2.5686149595821632,-1.668685676916894,-0.8489765953695638,24.096851624009634,0.529998779296875,-0.015698977437210715,2.274498367309569,-0.40263571923345154,4.951632453852589,0.9359313240380587,3.613065410581079,-2.3841728420486987,81.87125501376414,4.148204653597276,1.3385670432715109,9,-1.2649993896484375,-2.2649993896484375,-1.2874975204467773,-0.6599979400634766,2.450000762939453,3,-0.004355678228961324,1.061539906158392,55.29999923706055,-2.5416514344751904,54.52000045776367,2.6111517309342913,54.4000015258789,-0.004355678228961324
6874,2010-09-17,55.22000122070313,55.43000030517578,55.0,55.18999862670898,6500700.0,0.0021779083467379223,-1.0975632449129598,-0.30001907304992276,73.86014342777307,62.119621446630894,-1.4086527616612017,-2.6263765333068463,-1.729175865812806,-1.0206505242087758,23.151288172831812,0.43000030517578125,0.3727530584871346,2.2695011138916072,-0.6125112834219522,5.151513511205167,0.8284949152348275,3.710507312548387,-2.0731077141763805,84.55889777737939,5.272351857494613,1.4410061986567813,9,-1.37500190734864,-2.37500190734864,-1.4075002670288157,-0.7800006866455149,2.729999542236321,4,0.026982937899879822,5.4284351925010155,55.099998474121094,1.061539906158392,55.29999923706055,-2.5416514344751904,54.52000045776367,0.026982937899879822
6875,2010-09-20,55.93999862670898,56.08000183105469,54.97000122070313,55.18999862670898,6304000.0,0.013038706810747147,1.1553275804599394,24.99783852509941,81.4598081626653,66.45690666288993,-1.84797991308222,-3.2283623948847264,-2.3907058343420573,-1.7940857717300034,22.221926757154723,1.1100006103515554,0.6622093735161414,2.8094985961913963,-0.34844444460876645,5.967441636991559,1.230527075791315,4.388470116591478,-2.382145896425399,93.03467385321936,10.726374755261347,1.578971520400081,9,-1.769998550415032,-2.769998550415032,-1.8599977493286062,-1.49999809265136,1.3199996948242259,0,0.036110127053153196,-1.0975632449129598,55.22000122070313,5.4284351925010155,55.099998474121094,1.061539906158392,55.29999923706055,0.036110127053153196
6876,2010-09-21,55.75,56.0,55.34000015258789,55.88000106811523,5147500.0,-0.0033964717800021305,2.5675770416421804,-0.1733347574869697,86.51159489718076,71.19263735528841,-1.2852079337137212,-2.887103914869016,-2.1393734598183727,-1.6657188593429737,21.571279903903644,0.6599998474121094,1.0007346731181244,2.429500007629393,-0.8828714450259554,5.741871460284742,0.7733142813017153,4.085685733957071,-1.6877174495622,83.58201590404434,-4.683139189249772,1.6561857263276747,9,-1.1199989318847656,-2.5799999237060547,-1.5224990844726562,-1.3099994659423828,1.279998779296882,1,0.028340840018918234,1.1553275804599394,55.93999862670898,-1.0975632449129598,55.22000122070313,5.4284351925010155,55.099998474121094,0.028340840018918234
6877,2010-09-22,56.27000045776367,56.84000015258789,55.5099983215332,55.5099983215332,5071000.0,0.009327362471097222,-2.499994980675601,-5.846122245371369,83.94830598062258,74.32202942383216,-1.4339698522775706,-3.1587206306441686,-2.6010492749151126,-2.2245150205974227,20.5395486246071,1.3300018310546875,1.2649300654211828,2.689000511169432,-0.6935729876927255,6.07157401003159,0.9977137617383534,4.380287260600511,-1.8041740512024944,72.46377879912575,-14.504807597269917,1.6912867494310795,9,-1.0,-2.720001220703125,-2.042499542236328,-1.8299999237060547,1.0,2,0.025946313712375657,2.5675770416421804,55.75,1.1553275804599394,55.93999862670898,-1.0975632449129598,55.22000122070313,0.025946313712375657
6878,2010-09-23,55.72000122070313,56.43999862670898,55.65999984741211,55.88999938964844,4592400.0,-0.009774288832170352,-4.379284943831999,-0.22368117251417025,77.24958533809938,76.1655986187068,-0.6497361481276656,-2.4276017832132197,-1.9934006173129788,-1.7213743495552833,19.79995283074361,0.7799987792968679,1.5902120236100288,1.9450012207031335,-1.4621149316957442,5.352117373102011,0.2414431445036982,3.648559296902569,-0.779340064936612,40.10697478014495,-44.51436900247923,1.7035580761994376,9,-0.2650012969970774,-2.1700019836425852,-1.4925003051757884,-1.280000686645515,1.4699974060058452,3,0.03409902493820627,-2.499994980675601,56.27000045776367,2.5675770416421804,55.75,1.1553275804599394,55.93999862670898,0.03409902493820627
6879,2010-09-24,56.31999969482422,56.36999893188477,55.29999923706055,55.77999877929688,5286500.0,0.010768098725348896,2.3437522351762587,-3.1765101875954596,77.99671397350521,77.7789734719623,-1.0514766171005192,-2.7437649222043987,-2.5372603817686183,-2.353083139026566,18.91732931592969,1.0699996948242259,1.91184812731764,2.2754997253417955,-1.0354227974855945,5.586422248169185,0.6200384639280969,3.930960986755494,0.5200004577636719,72.19247300641145,-10.924510614678084,1.6554612614136957,9,-0.8649997711181641,-2.770000457763672,-2.092498779296875,-1.8799991607666016,1.1100006103515625,4,0.02183948062679697,-4.379284943831999,55.72000122070313,-2.499994980675601,56.27000045776367,2.5675770416421804,55.75,0.02183948062679697
6880,2010-09-27,55.68999862670898,56.43000030517578,55.63999938964844,55.93999862670898,4416800.0,-0.011186098571181913,-3.5143106267031805,-0.462962178047167,75.1582314772899,78.26397192230549,-0.24501162423008083,-1.9283105187041727,-1.8331053720361083,-1.75510524331618,17.729333440808276,0.7900009155273438,2.036655501193252,1.464998817443842,-1.7880902998690757,4.71808793475676,-0.16154574121261334,3.0915433761002973,1.11920150756837,25.324620636013233,-56.416668618450075,1.626544558656457,9,-0.23499870300292258,-2.1399993896484304,-1.6499977111816335,-1.24999809265136,1.6500015258789134,0,0.04058183142325622,2.3437522351762587,56.31999969482422,-4.379284943831999,55.72000122070313,-2.499994980675601,56.27000045776367,0.04058183142325622
6881,2010-09-28,56.0,56.5,55.18000030517578,55.9000015258789,4609400.0,0.005566553796651386,1.4000027743291326,-0.3999938964844034,74.67742739309168,78.69554769662665,-0.3609556316729794,-1.99649773597789,-2.109921904038849,-2.0661130509480543,16.474031891390506,1.3199996948242188,2.0815063302321377,1.5565002441406222,-1.546267942729699,4.659268431010943,0.005116150705461564,3.1078843375757828,0.7790161163330112,49.397576518008364,-30.09739176830483,1.5513840934351608,9,-0.19499969482421875,-2.450000762939453,-2.0149993896484375,-1.5599994659423828,1.2999992370605469,1,0.02249997002737869,-3.5143106267031805,55.68999862670898,2.3437522351762587,56.31999969482422,-4.379284943831999,55.72000122070313,0.02249997002737869
6882,2010-09-29,54.93999862670898,55.9900016784668,54.06999969482422,55.97000122070313,8491000.0,-0.018928595951625438,2.5887769835469436,-10.300183108262171,58.97034117439114,76.64801686940211,0.7181282308782286,-0.6633476131129825,-1.0154737038356885,-1.0086616980446692,14.322866346023394,1.9300003051757812,2.0777209373661805,0.30149898529052166,-2.359378082902211,2.962376053483254,-1.0289395488058446,1.631937519386888,1.775056857177745,35.802420684133395,-40.17660471313458,1.3304385340963678,9,0.5150012969970774,-1.3899993896484304,-1.1824979782104421,-0.4999980926513601,1.0699996948242259,2,0.03804150354623159,1.4000027743291326,56.0,-3.5143106267031805,55.68999862670898,2.3437522351762587,56.31999969482422,0.03804150354623159
6883,2010-09-30,55.11000061035156,55.56999969482422,54.6500015258789,55.02000045776367,6269000.0,0.003094320857152999,-1.2168683558615283,-0.08737856886251819,56.31230562166848,74.69825711316827,0.6142938133993923,-0.6691870926071601,-1.1177171540738016,-1.1981342875681946,13.24340216057342,0.9199981689453196,2.0111558629505026,0.3455009460449219,-2.139812125826481,2.8308140179163246,-0.8971555898907795,1.5881574819806232,1.4463515261914068,42.79838621057755,-30.284396193034567,1.242656535935701,9,0.3449993133544922,-1.5600013732910156,-1.7825002670288086,-0.6700000762939453,0.30999755859375,3,0.03919433539266537,2.5887769835469436,54.93999862670898,1.4000027743291326,56.0,-3.5143106267031805,55.68999862670898,0.03919433539266537
6884,2010-10-01,55.5099983215332,55.72999954223633,54.86000061035156,55.56999969482422,4586600.0,0.007258169238824275,3.578928876173267,-0.6666807951511041,58.712692164658456,72.17079978005638,0.2902847405356894,-0.8779199816824672,-1.4780835299611113,-1.6210627845791876,12.119843194465263,0.8699989318847656,1.8961336389974832,0.5954986572265639,-1.6692286763382924,2.8602259907914203,-0.5368650095558607,1.7278623240089885,0.8971726685066415,59.259195303056465,-11.692913946803934,1.1323636667824266,10,-0.05499839782714844,-1.9599990844726562,-2.282498359680176,-1.069997787475586,-0.21999740600585938,4,0.030264823562858423,-1.2168683558615283,55.11000061035156,2.5887769835469436,54.93999862670898,1.4000027743291326,56.0,0.030264823562858423
6885,2010-10-04,55.04999923706055,55.61000061035156,54.68000030517578,55.31999969482422,4844300.0,-0.008286778929593619,1.1882301198709289,4.499904634751097,53.949320801871075,68.55276932502198,0.6825369731942175,-0.2628538856112357,-0.9649279473763102,-1.1976001164454289,11.355656718801304,0.9300003051757812,1.7378181585359087,0.028499603271484375,-2.0303228886056672,2.087322095148636,-1.0009116426670914,1.0579108492100602,1.2169414752663599,40.329194204172616,-27.84901133372238,1.0294112459385745,10,0.4050006866455078,-1.5,-2.0124998092651367,-0.6099987030029297,-0.11999893188476562,0,0.04323344416166641,3.578928876173267,55.5099983215332,-1.2168683558615283,55.11000061035156,2.5887769835469436,54.93999862670898,0.04323344416166641
6886,2010-10-05,56.11999893188477,56.25,55.20000076293945,55.2400016784668,5601900.0,0.019436870293431108,-1.187500496705847,-3.259243560943244,55.85714067731589,65.43152873576568,-0.3681766528087991,-1.1051985668325628,-1.9979005106915722,-2.2867888508355847,10.534557726826444,1.2000007629394531,1.6586810610342937,0.9179992675781321,-0.8220261041756771,2.6580246393319413,0.04798658170122394,1.7880119534550403,-2.049999237060554,94.03664908639796,28.051036025385017,0.8700126858769053,10,-0.8349990844726634,-2.2749996185302805,-3.362499237060554,-1.8299999237060618,-1.4199981689453196,1,0.021739152600196654,1.1882301198709289,55.04999923706055,3.578928876173267,55.5099983215332,-1.2168683558615283,55.11000061035156,0.021739152600196654
6887,2010-10-06,55.83000183105469,56.11000061035156,55.31999969482422,55.88000106811523,4666300.0,-0.0051674466562635635,2.098053002027032,-0.05681749217550277,55.14812224254813,62.97581061403776,-0.16445075421467692,-0.6193424489562176,-1.7005625094023316,-1.998860973523172,9.955126897741705,0.799999237060554,1.4419624575635055,0.48350200653076314,-0.9113495418381561,1.8783535548996824,-0.21392376765369647,1.1809277807152228,-1.7164021301269514,73.75008940705254,9.370153355913004,0.6974257741844593,10,-0.5450019836425781,-1.9850025177001953,-3.0925025939941406,-1.5400028228759766,-1.2100028991699148,2,0.02632988281917248,-1.187500496705847,56.11999893188477,1.1882301198709289,55.04999923706055,3.578928876173267,55.5099983215332,0.02632988281917248
6888,2010-10-07,55.959999084472656,56.27000045776367,54.15999984741211,55.97000122070313,5906400.0,0.002328447951897683,5.918027866022963,0.20004577706586063,55.211259281546454,60.44409342604235,-0.2870058986134012,-0.6096926271869876,-1.797378488629299,-2.1321086316396034,10.12671190495067,2.1100006103515625,1.208550244431791,0.5049993515014677,-0.7054724473419967,1.715471150344932,-0.10023654792026093,1.1102352509231963,-1.8036713775634752,85.30799603705498,22.510605098648952,0.6052358994217307,10,-0.6749992370605469,-1.8999996185302734,-3.299999237060547,-1.6700000762939453,-1.4899978637695241,3,0.0008934817347847623,2.098053002027032,55.83000183105469,-1.187500496705847,56.11999893188477,1.1882301198709289,55.04999923706055,0.0008934817347847623
6889,2010-10-08,56.38999938964844,56.65999984741211,55.88999938964844,56.099998474121094,4481900.0,0.007684065622064917,-1.1690181708771665,-28.993897787927533,53.303973394562775,58.01584252796156,-0.7890048180872071,-0.9265286240640123,-2.175943982952802,-2.560656457481528,10.699874253719686,0.7700004577636719,1.000549180396952,0.8329996109008775,-0.3282171533222922,1.9942163751240471,0.25239122878929265,1.4136079930124623,-2.229999542236328,89.19998168945312,28.97874081606065,0.5806083821115842,10,-1.0249996185302734,-1.8799991607666016,-3.984999656677246,-2.1000003814697266,-1.8800010681152344,4,-0.017201653328642985,5.918027866022963,55.959999084472656,2.098053002027032,55.83000183105469,-1.187500496705847,56.11999893188477,-0.017201653328642985
6890,2010-10-11,56.099998474121094,56.349998474121094,55.86000061035156,56.27999877929688,4345600.0,-0.005142772099064441,2.0624895691772167,-0.6206887479940263,52.53255191800438,55.55530080850742,-0.48581826590336163,-0.5298012682957705,-1.8742136017264315,-2.2802952781222032,11.202227163932719,0.529998779296875,0.8479751411037029,0.4579988479614272,-0.5899785442235057,1.5059762401463601,-0.06598984813103925,0.9819875440538937,-1.9399986267089844,77.59994506835938,19.493721567872733,0.5239886960924656,10,-0.7349987030029297,-1.5499992370605469,-3.6949987411499023,-2.3699989318847656,-2.0699996948242116,0,-0.014438459547684301,-1.1690181708771665,56.38999938964844,5.918027866022963,55.959999084472656,2.098053002027032,55.83000183105469,-0.014438459547684301
6891,2010-10-12,55.93999862670898,56.11999893188477,55.47999954223633,55.77000045776367,6272500.0,-0.002852047268520397,1.415097598894417,-0.9444326707073365,47.480900292479696,54.27869626607281,-0.3746199709280873,-0.2719048497193697,-1.7150625627405347,-2.093919642527659,11.672698035842934,0.6399993896484446,0.6252428227066531,0.22699909210204083,-0.6844278342037882,1.1384260184078698,-0.22871437105087722,0.6827125552549589,-1.6299987792968693,71.19995117187472,14.293950842918584,0.45571346315291555,10,-0.5299987792968679,-1.3899993896484304,-3.5099992752075124,-2.269998550415032,-2.0699996948242045,1,-0.01805502943024684,2.0624895691772167,56.099998474121094,-1.1690181708771665,56.38999938964844,5.918027866022963,55.959999084472656,-0.01805502943024684
6892,2010-10-13,55.4900016784668,56.099998474121094,55.43999862670898,55.88999938964844,8059000.0,-0.008044278857513687,-1.639979248205152,-2.352953056278709,48.21705591405857,53.379224076338375,0.18059056248236516,0.20348946300202897,-1.2660028649132613,-1.6119122698321604,11.805303058214017,0.6599998474121165,0.44276722524894296,-0.23249797821044638,-1.1296483441980243,0.6646523877771315,-0.6810731612042389,0.21607720478334613,-1.0390018310546907,53.20007324218749,-5.59002275267558,0.44857518299378973,10,-0.0800018310546875,-0.94000244140625,-3.060002326965332,-1.8200016021728516,-0.3500022888183594,2,-0.014236815491643906,1.415097598894417,55.93999862670898,2.0624895691772167,56.099998474121094,-1.1690181708771665,56.38999938964844,-0.014236815491643906
6893,2010-10-14,54.86000061035156,55.5,54.599998474121094,55.11000061035156,9063400.0,-0.011353415913838538,-1.3376533301626934,0.6250035762991503,38.73456753784683,51.159432451137086,0.8620539594505914,0.8586099806493763,-0.6781288312987286,-0.9567520187993921,12.221601985136623,0.9000015258789062,0.21856592713736944,-0.850499153137207,-1.7882109408707478,0.08721263459633377,-1.3193550470039739,-0.3816432592704402,-0.27646076293945754,12.621454509765433,-42.63618350398004,0.4688558938667692,10,0.5499992370605469,0.14999961853027344,-2.412501335144043,-1.1900005340576172,0.1399993896484375,3,-0.00437480269406898,-1.639979248205152,55.4900016784668,1.415097598894417,55.93999862670898,2.0624895691772167,56.099998474121094,-0.00437480269406898
6894,2010-10-15,56.709999084472656,56.81000137329102,55.02000045776367,55.2599983215332,11232400.0,0.03372217377941511,1.1696910567601895,-5.8000030517578125,56.623385502254905,51.456550751179726,-0.8938180057604441,-0.9212722378157707,-2.5354411231997886,-2.7688218420274,11.977333319282254,1.9500007629394602,0.23370169732100265,0.924999427795413,-0.08277002427804092,1.932768879868867,0.4211147017586896,1.4288841538321364,-2.1100006103515625,95.47501549179293,34.92612290880011,0.503884726036726,10,-1.2249984741210938,-1.4399986267089844,-4.0724992752075195,-3.5149993896484375,-1.9699974060058594,4,-0.0394991694574518,-1.3376533301626934,54.86000061035156,-1.639979248205152,55.4900016784668,1.415097598894417,55.93999862670898,-0.0394991694574518
6895,2010-10-18,57.959999084472656,57.959999084472656,56.209999084472656,56.36999893188477,10188400.0,0.02204196826274063,1.201257650386628,1.0965512524039107,61.34259811154641,52.06604602164978,-1.8859529437177471,-2.1209202185925236,-3.7983681034948376,-3.9382714091849493,11.485438884324187,1.75,0.3005063738115794,2.0739994049072266,0.6727462617483297,3.4752525480661234,1.3733728333277782,2.774625976486675,-3.3600006103515625,100.0,36.46912542558621,0.7006265715794469,10,-1.8999996185302734,-1.9449996948242188,-4.994999885559082,-4.7649993896484375,-4.3600006103515625,0,-0.0595238236272454,1.1696910567601895,56.709999084472656,-1.3376533301626934,54.86000061035156,-1.639979248205152,55.4900016784668,-0.0595238236272454
6896,2010-10-19,57.33000183105469,58.7400016784668,56.849998474121094,57.66999816894531,8711800.0,-0.010869518001540901,-1.9076904116342124,-0.21383415425290817,64.55546164643698,53.11130595541521,-1.1915733251264484,-1.4403304968189374,-3.1798584012745152,-3.2476542065760015,11.167731351434693,1.8900032043457031,0.3100667885259796,1.365002059936522,-0.1752303404783646,2.9052344603514086,0.5948858597290752,2.135118260143969,-2.394003295898436,65.94205903193378,-1.0509923417025107,0.770116200207444,10,-0.8800010681152344,-0.9250011444091797,-4.332502365112305,-4.135002136230469,-3.5,1,-0.05756153752589366,1.201257650386628,57.959999084472656,1.1696910567601895,56.709999084472656,-1.3376533301626934,54.86000061035156,-0.05756153752589366
6897,2010-10-20,57.72999954223633,58.36000061035156,57.16999816894531,57.83000183105469,6176700.0,0.006977109687880123,1.051728617139174,0.29412754689884213,65.52135127329328,54.25687173227597,-1.445749283554612,-1.8185800570413093,-3.5888668232609433,-3.5896790533815732,10.178532163151063,1.19000244140625,0.41054431956238346,1.6919998168945298,-0.03604253038609784,3.4200421641751575,0.8279786432542124,2.556020990534847,-2.3375206298828104,75.60383201707951,5.32104029875849,0.8640211736403145,10,-1.0599994659423828,-1.3249988555908203,-4.569999694824219,-4.534999847412109,-4.169998168945305,2,-0.06686299395390616,-1.9076904116342124,57.33000183105469,1.201257650386628,57.959999084472656,1.1696910567601895,56.709999084472656,-0.06686299395390616
6898,2010-10-21,57.61999893188477,57.9900016784668,56.95000076293945,57.81000137329102,4702900.0,-0.0019054323787249805,2.781800527118977,1.8999809269502193,62.9448108328224,55.328075892082595,-1.2019082792432698,-1.6431849580017328,-3.423897858298254,-3.405470175861673,9.054164433937636,1.0400009155273438,0.420143260454644,1.486999320983891,-0.37142208366108065,3.3454207256288626,0.5577886186614052,2.416210023306377,-1.8258172875976584,69.892409165115,-1.71106538892451,0.9292107023224865,10,-0.9499988555908274,-1.214998245239265,-4.124999046325691,-4.424999237060554,-4.299999237060554,3,-0.04304060375231966,1.051728617139174,57.72999954223633,-1.9076904116342124,57.33000183105469,1.201257650386628,57.959999084472656,-0.04304060375231966
6899,2010-10-22,57.54999923706055,57.790000915527344,57.25,57.59000015258789,3728000.0,-0.0012148506789626534,1.4545359966708282,0.21052842916800513,66.10827466260024,56.83648953037103,-1.0617083824626548,-1.5560937796679966,-3.332782123673823,-3.3460208136218057,8.322378806371237,0.5400009155273438,0.46174360027266204,1.3554996490478501,-0.6074461513330363,3.3184454494287365,0.3740267488574105,2.33697254923829,-1.4023191886718678,52.96437860454597,-21.661702548221555,0.9814729001904422,10,-0.8799991607666016,-1.144998550415039,-4.215000152587891,-4.354999542236328,-4.86000061035157,4,-0.04430928359454123,2.781800527118977,57.61999893188477,1.051728617139174,57.72999954223633,-1.9076904116342124,57.33000183105469,-0.04430928359454123
6900,2010-10-25,57.95000076293945,58.41999816894531,57.72000122070313,57.97999954223633,5179400.0,0.006950504451463502,-1.857142857142911,0.7499523173755483,62.90553417145606,58.55033773914618,-1.3093857237458195,-1.874191126391814,-3.7152884435304685,-3.7471685626789366,7.673118510607188,0.8699989318847656,0.5113036083902358,1.6425010681152372,-0.45383029855875634,3.7388324347892308,0.5943353847782404,2.690666751452234,-1.4912421189414005,58.20108062722398,-13.39262056734561,1.0481656833369983,10,-1.2800006866455078,-1.5450000762939453,-4.605001449584961,-4.755001068115234,-4.430000305175781,0,-0.05539256328233799,1.4545359966708282,57.54999923706055,2.781800527118977,57.61999893188477,1.051728617139174,57.72999954223633,-0.05539256328233799
6901,2010-10-26,57.2599983215332,57.5,56.599998474121094,57.11000061035156,7050800.0,-0.011906858193650338,1.8571428571428572,-5.000127161749746,59.54604557166263,59.809114367768856,-0.4609211182970654,-1.1435849953885935,-2.9851443699461413,-3.0415790305134607,7.156728655967035,1.3500022888183594,0.5365735275305639,0.8894987106323242,-1.2433369347164103,3.0223343559810587,-0.17691911204204303,1.9559165333066915,1.4800033569335938,36.263733960452896,-33.60902191474739,1.0664178226743661,10,-0.5899982452392578,-0.8549976348876953,-3.589998245239258,-4.064998626708984,-3.4199981689453125,1,-0.06391896532829144,-1.857142857142911,57.95000076293945,1.4545359966708282,57.54999923706055,2.781800527118977,57.61999893188477,-0.06391896532829144
6902,2010-10-27,57.02999877929688,57.18000030517578,56.459999084472656,56.75,5668700.0,-0.004016757753725342,1.482754991976007,1.866687012029243,57.04874974367639,61.844023501749916,0.01173371884239316,-0.7894554550211907,-2.712979537733503,-2.7839188277354268,7.6444281675552155,0.7999992370605469,0.5897611723918672,0.5549991607666058,-1.4855319121746007,2.5955302337078123,-0.4652663757039974,1.575264697237209,1.6672028350830033,29.081630667066666,-37.234285694124,1.0202655364706024,10,-0.14999771118164773,-0.6249980926513743,-3.1299982070922923,-3.8349990844726634,-3.299999237060554,2,-0.05611076655684344,1.8571428571428572,57.2599983215332,-1.857142857142911,57.95000076293945,1.4545359966708282,57.54999923706055,-0.05611076655684344
6903,2010-10-28,57.27000045776367,57.63000106811523,56.90999984741211,57.36000061035156,4181300.0,0.004208340936418198,1.2857142857143147,-0.3214305177111635,55.94595500202335,61.76875344616863,0.16711547055908227,-0.905777962670129,-2.9129605644496124,-2.9995332691510015,8.291122453959884,0.7200012207031179,0.7122986056950467,0.6870008468627944,-1.276530751708627,2.650532445434216,-0.29476495242291634,1.6687666461485051,1.3377130554199255,41.326619982016425,-21.181910222940942,0.981765799285711,10,0.2049999237060547,-0.8649997711181641,-2.8600006103515625,-3.720001220703125,-3.8699989318847727,3,-0.0647808460767999,1.482754991976007,57.02999877929688,1.8571428571428572,57.2599983215332,-1.857142857142911,57.95000076293945,-0.0647808460767999
6904,2010-10-29,57.18999862670898,57.459999084472656,56.79999923706055,56.95000076293945,3384000.0,-0.001396923876641032,-1.4444397349496318,-2.666638409697713,57.579974692476405,61.35068417738308,0.3602496944067326,-0.7309369319569541,-2.7472647818359732,-2.8846638633353834,8.892570997549115,0.6599998474121094,0.8751420893654682,0.5229990005493121,-1.390356475556409,2.4363544766550334,-0.43367873750354846,1.4796767386021727,1.3318063093261827,37.244892001198544,-22.38991815622277,0.9566777380528605,10,0.4100017547607493,-0.7849979400634695,-2.6874990463256765,-3.6399993896484304,-4.05999755859375,4,-0.06766915588064704,1.2857142857143147,57.27000045776367,1.482754991976007,57.02999877929688,1.8571428571428572,57.2599983215332,-0.06766915588064704
6905,2010-11-01,57.43000030517578,57.95000076293945,56.90999984741211,57.02000045776367,4081600.0,0.004196567305996046,-2.3015846104474087,1.7083479034873508,60.247603745854136,60.87203329954054,0.041528657872781594,-0.8258336320875941,-2.8847664001749678,-3.101780083220717,9.684496111931942,1.0400009155273438,1.1906065359104687,0.644000625610353,-1.1374046811985892,2.425405932419295,-0.24670202779412165,1.5347032790148276,1.0093323967968786,65.10067973220343,6.6425612901873805,0.8907026534044717,11,0.009998321533203125,-1.0249996185302734,-2.9275007247924805,-3.8800010681152344,-4.150001525878899,0,-0.08253528910463226,-1.4444397349496318,57.18999862670898,1.2857142857143147,57.27000045776367,1.482754991976007,57.02999877929688,-0.08253528910463226
6906,2010-11-02,57.34000015258789,57.849998474121094,57.209999084472656,57.61000061035156,4076500.0,-0.0015671278445000825,-1.4150802162131038,-0.6585379469477759,63.38637839126959,60.6348140904268,0.14873756551536843,-0.6743204754341292,-2.6786258983463824,-2.9906225266739384,10.031797110006469,0.6399993896484375,1.2299951377661742,0.49300041198730327,-1.2758893675741447,2.2618901915487513,-0.39144447779342073,1.3774453017680273,1.0201592046847665,59.06040783932206,-0.060223012967426826,0.8844448897807257,11,0.09999847412109375,-0.9349994659423828,-2.83750057220459,-3.7900009155273438,-3.9399986267089915,1,-0.06662015494696183,-2.3015846104474087,57.43000030517578,-1.4444397349496318,57.18999862670898,1.2857142857143147,57.27000045776367,-0.06662015494696183
6907,2010-11-03,57.29999923706055,57.72000122070313,57.06999969482422,57.2599983215332,4425800.0,-0.0006976092678914192,-2.095258855585865,-0.14815128781135647,69.30377588424574,61.341365762807165,0.13558684921444808,-0.5465671927077267,-2.491863155199951,-2.929003021445837,10.341744685038828,0.6500015258789134,1.1157421208551384,0.3794996261596708,-1.332716031384642,2.0917152837039836,-0.47660820261248915,1.2356074549318308,0.9841537093001094,43.478203180458166,-20.635115744603468,0.8561078287721565,11,0.1399993896484375,-0.8949985504150391,-2.622499465942383,-3.75,-3.4099998474121094,2,-0.0603839289797895,-1.4150802162131038,57.34000015258789,-2.3015846104474087,57.43000030517578,-1.4444397349496318,57.18999862670898,-0.0603839289797895
6908,2010-11-04,56.0099983215332,57.4000015258789,55.6500015258789,56.9900016784668,9590100.0,-0.022513105282783274,-1.058827225318847,-24.499523173755485,43.923610766177184,58.876403107649054,1.3110645724374024,0.7877604899411068,-1.0922099635428069,-1.6414308263940427,10.407447558820767,1.75,0.9829017518327632,-0.913001251220706,-2.619448346068914,0.7934458436275023,-1.7662247986448136,-0.0597777037965983,2.20118847035193,15.652039785647373,-42.656224474256405,0.8532235474241054,11,1.0250015258789062,0.44000244140625,-1.5074987411499023,-2.4599990844726562,-1.8999977111816406,3,-0.04070699602967709,-2.095258855585865,57.29999923706055,-1.4150802162131038,57.34000015258789,-2.3015846104474087,57.43000030517578,-0.04070699602967709
6909,2010-11-05,55.41999816894531,56.09000015258789,54.88000106811523,56.02000045776367,6902400.0,-0.01053383628403115,2.27026037827279,0.6122451362776468,25.09806004176714,54.675572648794734,1.7513199611197905,1.3716919214622294,-0.3678160924676206,-1.0589116246544492,11.11422075255518,1.2099990844726634,0.7799811039720765,-1.4545013427734403,-3.275992745700549,0.3669900601536682,-2.3652470442369946,-0.5437556413098861,2.6375175069794494,17.589483860225695,-33.980857511954184,0.9107457014635525,11,0.9950027465820312,1.0300025939941406,-0.9174985885620117,-1.8699989318847656,1.3400001525878906,4,-0.03644887603403646,-1.058827225318847,56.0099983215332,-2.095258855585865,57.29999923706055,-1.4150802162131038,57.34000015258789,-0.03644887603403646
6910,2010-11-08,55.290000915527344,55.43000030517578,54.9900016784668,55.13000106811523,4527900.0,-0.0023456740835984258,1.0,-0.2666653951057739,27.826106426595373,51.151134966009465,1.6364009486713655,1.5156004042355349,-0.13923845111777666,-0.9407399291623904,11.828906813526958,0.4399986267089844,0.5986768059682674,-1.5439987182617188,-3.470963938705445,0.3829665021820077,-2.5074813284835784,-0.5805161080398591,2.5133135917726577,13.804720724099736,-34.462732819226446,0.9634826102218632,11,1.125,1.1599998474121094,-0.787501335144043,-1.7400016784667969,0.37999725341796875,0,-0.039066735605813974,2.27026037827279,55.41999816894531,-1.058827225318847,56.0099983215332,-2.095258855585865,57.29999923706055,-0.039066735605813974
6911,2010-11-09,54.93000030517578,55.43999862670898,54.75,55.18000030517578,7671600.0,-0.006511134100026017,-1.2622883157815512,-1.5625014901174712,19.29831459311231,46.95664217150235,1.8228231099410195,1.8931158478803667,0.3316989117579823,-0.5909462365394376,12.267497172777338,0.6899986267089773,0.37369237628983853,-1.853499412536621,-3.926516378777059,0.21951755370381676,-2.8900078956568436,-0.8169909294163986,2.6394491269894402,6.06061384490499,-37.14829162029629,1.0365084831202205,11,1.4200000762939453,1.5200004577636719,-0.42750072479248047,-1.3800010681152344,1.700000762939446,1,-0.030038258086873326,1.0,55.290000915527344,2.27026037827279,55.41999816894531,-1.058827225318847,56.0099983215332,-0.030038258086873326
6912,2010-11-10,54.70000076293945,54.93999862670898,53.97000122070313,54.7599983215332,6174200.0,-0.004187138921509459,3.6190554041781087,0.239990234375,18.803491257185115,42.82970175540921,1.8858747574203676,2.172269284963221,0.6912702456284947,-0.3936713022349778,12.89785465826162,0.9699974060058452,0.1346672919818559,-2.043998908996585,-4.246833089186161,0.15883527119299146,-3.1454159990913695,-0.9425818189018003,2.5875037260092455,21.282783594356353,-17.784522123303468,1.101417090094787,11,1.260000228881836,1.6550006866455078,-0.13500118255615234,-1.1500015258789062,2.7199974060058594,2,-0.023765982064507307,-1.2622883157815512,54.93000030517578,1.0,55.290000915527344,2.27026037827279,55.41999816894531,-0.023765982064507307
6913,2010-11-11,54.61999893188477,54.81999969482422,54.09000015258789,54.27999877929688,5385900.0,-0.0014625563060116642,-1.0277838118499358,-5.6668997965412,18.76339004667099,38.516747905875285,1.7326492732237497,2.3540629146461995,0.8526169765988882,-0.3408046286870956,12.769975305907789,0.7299995422363281,-0.04932267299648174,-2.1120006561279254,-4.360196150535707,0.1361948382798559,-3.236098403331816,-0.9879029089240348,2.269405164874456,30.660284842868684,-6.374465725630721,1.1240977472038889,11,1.3400020599365163,1.7350025177001882,-0.05499935150147195,-1.0699996948242259,3.0300025939941264,3,-0.013365059621233244,3.6190554041781087,54.70000076293945,-1.2622883157815512,54.93000030517578,1.0,55.290000915527344,-0.013365059621233244
6914,2010-11-12,54.47000122070313,54.70000076293945,54.22999954223633,54.27999877929688,5015300.0,-0.002746204945347941,-2.2413774959878445,0.5588304592220265,10.810871184556362,33.02377762128664,1.6273759848377054,2.4534298274725828,1.0864728495256841,-0.22036718699815339,14.061073102664064,0.470001220703125,-0.2133910898967315,-2.149998474121084,-4.615490513416113,0.315493565173945,-3.382744493768598,-0.9172524544735694,2.069074530929363,34.01366546343496,-0.3294893614227874,1.2327460196475128,11,1.4399986267089773,1.8850002288818288,0.202498435974114,-0.9200019836425852,2.9199981689453054,4,-0.006609153704493442,-1.0277838118499358,54.61999893188477,3.6190554041781087,54.70000076293945,-1.2622883157815512,54.93000030517578,-0.006609153704493442
6915,2010-11-15,54.5099983215332,54.83000183105469,54.22999954223633,54.31999969482422,3929700.0,0.0007342959415037598,-2.2432649778850022,0.9999799229039512,13.720325386552403,27.505327287429175,1.2623693345293603,2.2574559346837475,1.119632436251905,-0.28919373257089376,14.47251762660856,0.6000022888183594,-0.39977553268411725,-1.9375013351440415,-4.4894860900068,0.6144834197187166,-3.2134937125754206,-0.6615089577126625,1.720788486387768,36.734561477717584,2.525524839795132,1.2759923774313804,11,1.335002899169929,1.8450031280517578,0.4275016784667969,-0.9599990844726562,2.44000244140625,0,0.041276831210453,-2.2413774959878445,54.47000122070313,-1.0277838118499358,54.61999893188477,3.6190554041781087,54.70000076293945,0.041276831210453
6916,2010-11-16,54.02999877929688,54.56999969482422,53.7599983215332,54.08000183105469,6811400.0,-0.008805715593770413,-1.7457489040901037,-0.2631758588149886,12.871295542659311,21.235051693919576,1.3672493880890286,2.611441331881302,1.6816145794776318,0.15713617358877485,14.464958746407508,0.8100013732910156,-0.6250653014928105,-2.252500724792476,-4.9846089832343665,0.4796075336494141,-3.618554854013418,-0.8864465955715346,1.929493758157946,22.88138880806979,-11.481504485431525,1.366054129220945,11,1.5500011444091726,2.220001220703118,0.9275007247924734,-0.47999954223633523,2.680000305175774,1,0.03035349670000076,-2.2432649778850022,54.5099983215332,-2.2413774959878445,54.47000122070313,-1.0277838118499358,54.61999893188477,0.03035349670000076
6917,2010-11-17,53.86999893188477,54.06000137329102,53.43999862670898,53.75,5871700.0,-0.0029613150291873946,1.4799920654902095,-2.3998321635647186,7.070677879567285,17.140281373185143,1.1058264045804194,2.6007754856546867,1.9095658033982872,0.29576622487166304,14.543823613461344,0.6200027465820455,-0.9220170747368286,-2.2195005416870046,-5.064103786989342,0.6251027036153332,-3.6418021643381735,-0.7971989190358357,1.7815644153410304,30.935202439205984,-2.441619496266579,1.4223016226511673,11,0.8950004577636648,2.220001220703118,1.1100006103515554,-0.31999969482422586,2.5699996948242045,2,0.051234493984681606,-1.7457489040901037,54.02999877929688,-2.2432649778850022,54.5099983215332,-2.2413774959878445,54.47000122070313,0.051234493984681606
6918,2010-11-18,55.13999938964844,55.43000030517578,53.90999984741211,54.0,8362700.0,0.02357528277231813,-1.3030315290581742,9.50007947356653,30.097085940352898,17.695728695250228,-0.335883251473831,1.1968146867732585,0.6962729418828744,-0.9678383522359155,14.294006941507009,1.5600013732910085,-1.2312395621936503,-0.8255001068115249,-3.6046517434057748,1.953651529782725,-2.21507592510865,0.5640757114856001,-1.7000007629394602,85.42710196351318,50.36920964765261,1.3895758182971236,11,-0.7000007629394602,0.9500007629394531,-0.15999984741210938,-1.5900001525878906,0.8199996948242188,3,0.04134927102891672,1.4799920654902095,53.86999893188477,-1.7457489040901037,54.02999877929688,-2.2432649778850022,54.5099983215332,0.04134927102891672
6919,2010-11-19,55.0,55.58000183105469,54.72000122070313,55.52999877929688,9153900.0,-0.0025389806165779794,1.7301395078472939,-0.46491145882133106,25.940569228886446,17.486224562171458,-0.2924836731691727,1.1973690707172722,0.8744691533212858,-0.7979221659415856,13.976277670789944,0.8600006103515554,-1.6058148863581891,-0.8379995346069364,-3.5440910328607345,1.8680919636468616,-2.1910452837338354,0.5150462145199626,-1.5600013732910227,72.89715128104125,39.91938598957008,1.3530457491268988,11,-0.48999977111816406,1.0900001525878906,0.21000003814697266,-1.4500007629394531,0.8699989318847727,4,0.04818184592507091,-1.3030315290581742,55.13999938964844,1.4799920654902095,53.86999893188477,-1.7457489040901037,54.02999877929688,0.04818184592507091
6920,2010-11-22,54.7400016784668,55.08000183105469,54.06000137329102,54.9900016784668,5289800.0,-0.00472724220969456,3.7441848086442424,0.47169919963147866,25.095769480922698,18.130386216372614,-0.13265768459869776,1.2696473727571487,1.1688186347158194,-0.49995428950421683,13.348387031832909,1.0200004577636648,-1.7173236270189918,-0.9374979019165011,-3.4927306581442608,1.6177348543112586,-2.2151142800303774,0.34011847619737523,-1.2144029235839895,60.74771519584176,29.78579097853565,1.277616378113879,11,-0.23000144958496094,1.3499984741210938,0.6374988555908203,-1.19000244140625,0.7899971008300852,0,0.048410625318341394,1.7301395078472939,55.0,-1.3030315290581742,55.13999938964844,1.4799920654902095,53.86999893188477,0.048410625318341394
6921,2010-11-23,53.599998474121094,54.33000183105469,53.5099983215332,54.27999877929688,7065900.0,-0.020825779491967955,1.1025558261686081,2.7200012207031534,20.727822983445165,18.34420085262373,0.8927240365159861,2.2360363262633243,2.3267657924916207,0.6768843638654545,14.011816540343364,1.2300033569335938,-1.7081559068454197,-1.8945011138916001,-4.496350545980796,0.7073483181975959,-3.195425829936198,-0.5935763978470021,1.9800033569335938,7.476617188572632,-20.99732950535809,1.3009247160445991,11,0.9100017547607422,2.490001678466797,2.4375009536743164,0.5100002288818359,1.3000030517578054,1,0.06250004448107949,3.7441848086442424,54.7400016784668,1.7301395078472939,55.0,-1.3030315290581742,55.13999938964844,0.06250004448107949
6922,2010-11-24,53.83000183105469,54.25,53.72000122070313,53.75,4303700.0,0.004291107527636173,-6.571444141690041,-0.11764969875124696,29.2775932878711,19.512445657201518,0.5881873802339754,1.8487938463864282,2.0926034744348527,0.49181475886250325,14.84534461822738,0.6500015258789062,-1.721814708596007,-1.504497909545897,-4.102330739650121,1.093334920558327,-2.803414324598009,-0.20558149449378504,1.7085999298095729,15.459080530518449,-14.032122062772192,1.2989164150521113,11,0.6799983978271484,2.099996566772461,2.597498893737793,0.6699981689453125,1.7199974060058594,2,0.053501711972012034,1.1025558261686081,53.599998474121094,3.7441848086442424,54.7400016784668,1.7301395078472939,55.0,0.053501711972012034
6923,2010-11-26,53.56000137329102,53.9000015258789,53.36999893188477,53.52999877929688,1755400.0,-0.005015798784682612,-2.0285664461421953,0.3750238413122258,31.174116267989447,21.77502844424964,0.773339687687816,1.9253111339489166,2.3616694022128897,0.8040383539728353,15.440995572233401,0.5300025939941264,-1.6733171135806089,-1.5889984130859318,-4.13420939520617,0.9562125690343066,-2.861603904146051,-0.3163929220258126,1.938028318786614,8.597384260338101,-21.474013495396107,1.2726054910601203,11,0.9149990081787038,2.3349971771240163,2.977499008178704,0.9399986267089773,3.1899986267089773,4,0.05377141858801626,-6.571444141690041,53.83000183105469,1.1025558261686081,53.599998474121094,3.7441848086442424,54.7400016784668,0.05377141858801626
6924,2010-11-29,53.31999969482422,53.58000183105469,52.18999862670898,53.08000183105469,6368500.0,-0.004480987160438876,2.6578928876173453,7.999237126509854,30.49504920578795,23.638886646386922,0.9309588668611042,1.9610611783404366,2.5940598031616915,1.0720435275975007,16.46985812003941,1.3900032043457102,-1.6087563850591948,-1.635500144958499,-4.1149606322706305,0.8439603423536326,-2.8752303886145683,-0.3957699013024296,2.092908766845703,39.10033962647702,6.68333872738738,1.239730243656066,11,0.5650005340576172,1.9849987030029297,3.217500686645508,1.1800003051757812,3.4099998474121094,0,0.049512366930952956,-2.0285664461421953,53.56000137329102,-6.571444141690041,53.83000183105469,1.1025558261686081,53.599998474121094,0.049512366930952956
6925,2010-11-30,52.68999862670898,53.02999877929688,52.41999816894531,52.61000061035156,6027300.0,-0.011815473963260326,-1.6521598513936306,0.33332803509549763,28.947366534084367,25.42511675654526,1.4255556928912299,2.337595392556885,3.185760778684113,1.721399774092177,17.14081623428929,0.9000015258789062,-1.5559030866037205,-2.028501129150399,-4.416526204452495,0.3595239461516968,-3.222513666801447,-0.8344885914993512,2.5295352448632897,23.36445099636527,-11.874783903567142,1.194012537651048,11,1.1950016021728587,2.614999771118171,3.8475017547607493,1.8100013732910227,3.8600006103515696,1,0.060353015525869136,2.6578928876173453,53.31999969482422,-2.0285664461421953,53.56000137329102,-6.571444141690041,53.83000183105469,0.060353015525869136
6926,2010-12-01,53.52000045776367,53.77000045776367,53.0,53.31999969482422,5721000.0,0.01575254987070651,1.1999989100876836,2.500071527347511,40.03379096768205,29.087684877446904,0.5761958959190068,1.2719486467866474,2.3324390446258434,0.9176921408690362,17.53560970349462,1.0800018310546946,-1.439339848642362,-1.0074993133544936,-3.106229215755647,1.0912305890466598,-2.0568642645550668,0.04186563784607955,1.517761299116799,64.56315264149104,26.42010645888716,1.0493649512005756,12,0.36499977111816406,1.5499992370605469,3.0174999237060547,0.9799995422363281,3.4599990844726562,2,0.03755602212895037,-1.6521598513936306,52.68999862670898,2.6578928876173453,53.31999969482422,-2.0285664461421953,53.56000137329102,0.03755602212895037
6927,2010-12-02,53.84000015258789,53.91999816894531,53.18999862670898,53.349998474121094,3971400.0,0.005979067490418988,1.246160346962632,2.4499990463293218,43.66884484099651,30.595658088629527,0.28104863655375567,0.7161617504718478,1.9755933315984393,0.6210048876621386,18.052363489739847,0.7299995422363352,-1.36295987181159,-0.5144996643066406,-2.1757922472360107,1.1467929186227295,-1.3451459557713292,0.316146627158048,1.0268958164822877,95.37583598120436,53.9611430268679,0.8306462914646856,12,0.04500007629394531,1.2299995422363281,2.697500228881836,0.6599998474121094,2.5999984741210866,3,0.019687989789874738,1.1999989100876836,53.52000045776367,-1.6521598513936306,52.68999862670898,2.6578928876173453,53.31999969482422,0.019687989789874738
6928,2010-12-03,53.72999954223633,54.25,53.459999084472656,54.0,7120600.0,-0.002043101969535832,1.0519492100608865,-0.5510194548894131,43.95424113473402,32.59717718927926,0.18998630083082446,0.6815351806493553,2.0644408539758388,0.7561503550353308,19.017091762623856,0.7900009155273438,-1.2358006961856134,-0.510500335693358,-1.997206163776255,0.9762054923895391,-1.253853249734803,0.23285257834808704,0.9762825862921787,74.75727615982468,31.06772792261455,0.743352914041447,12,-0.09499931335449219,1.3400001525878906,2.912501335144043,0.7700004577636719,2.459999084472649,4,0.03387306365773446,1.246160346962632,53.84000015258789,1.1999989100876836,53.52000045776367,-1.6521598513936306,52.68999862670898,0.03387306365773446
6929,2010-12-06,53.4000015258789,53.63999938964844,53.1500015258789,53.4000015258789,4075000.0,-0.0061417833457828586,1.0416759385827965,-0.0,41.341688760343814,34.40227933143716,0.30078773111359425,0.898507755612961,2.349672342258401,1.1048394491679545,19.489413574914806,0.579998016357429,-1.0745707722318798,-0.7394985198974666,-2.161883431964128,0.6828863921691948,-1.4506909759307973,-0.028306063864135922,1.1553035925404345,53.55204242439364,8.611667614542831,0.7111924560333314,12,-0.1400012969970632,1.6699981689453196,3.539999008178718,1.0999984741211009,3.4499969482421946,0,0.06273405202989757,1.0519492100608865,53.72999954223633,1.246160346962632,53.84000015258789,1.1999989100876836,53.52000045776367,0.06273405202989757
6930,2010-12-07,53.13000106811523,53.72000122070313,52.97999954223633,53.61999893188477,5837200.0,-0.005056188203156231,1.1449248120300517,-100.0,42.74196376657767,36.84829497400743,0.35580974645634456,1.0523435356996984,2.5911557789319843,1.4041260622716365,20.036142990690504,0.740001678466804,-1.1011411557344815,-0.9014989852905373,-2.2835078548192342,0.48050988423815966,-1.5925034200548822,-0.21049455052619237,1.2833856608014855,11.811139512739624,-34.43574916702316,0.6910044347643477,12,0.08999824523926492,1.9399986267089915,3.87249946594239,1.3699989318847727,3.1899986267089915,1,0.06775829854597082,1.0416759385827965,53.4000015258789,1.0519492100608865,53.72999954223633,1.246160346962632,53.84000015258789,0.06775829854597082
6931,2010-12-08,53.27999877929688,53.54999923706055,53.0,53.040000915527344,4666400.0,0.0028232205564866497,-2.4374985098824595,-0.48979369404437556,45.23425237247433,38.6212570945189,0.17393794223782777,0.8141348938468909,2.403802274157286,1.261751027090412,20.41649598373354,0.5499992370605469,-1.1006983209422927,-0.6690011978149357,-2.0218602879373364,0.683857892307465,-1.3454307428761396,0.007428347246268174,0.9999846634873677,23.621978655725755,-23.547115404641694,0.6764295450612003,12,-0.05999946594238992,1.739999771118157,3.642500877380364,1.220001220703118,3.220001220703118,2,0.06137388387167708,1.1449248120300517,53.13000106811523,1.0416759385827965,53.4000015258789,1.0519492100608865,53.72999954223633,0.06137388387167708
6932,2010-12-09,53.4000015258789,53.58000183105469,53.099998474121094,53.31000137329102,4701300.0,0.0022523038538178053,1.1333446361208832,0.37500397367828425,32.73814569696823,38.79503814218321,-0.015058392734445647,0.6237245187939209,2.2812402214779297,1.1565329764813157,20.206791189605998,0.48000335693359375,-1.0761105567826945,-0.48399848937989276,-1.8095751366924517,0.8415781579326662,-1.1467868130361722,0.17878983427638673,0.7545828279408369,33.071010413818854,-8.876235479009438,0.662788323656279,12,-0.18000221252440696,1.5549983978271555,3.522498130798347,1.0999984741211009,3.8899993896484446,3,0.06704115943933964,-2.4374985098824595,53.27999877929688,1.1449248120300517,53.13000106811523,1.0416759385827965,53.4000015258789,0.06704115943933964
6933,2010-12-10,53.88999938964844,54.0,53.290000915527344,53.31999969482422,6567800.0,0.009175989696031728,-1.2539751740841658,6.333319204849896,39.70316173587614,39.81816175663745,-0.5065974539357683,0.08035252258136438,1.7888435917158176,0.6994880229802263,19.793759410695895,0.7099990844726562,-0.8862329336076158,0.042499351501462,-1.2371531916492273,1.3221518946521513,-0.5973269200738827,0.6823256230768067,0.14670982054465043,89.21563127601566,49.069009274695176,0.6398262715753449,12,-0.5550003051757812,0.9050006866455007,3.0325002670288086,0.6100006103515625,3.0900001525878906,4,0.04731859836595875,1.1333446361208832,53.4000015258789,-2.4374985098824595,53.27999877929688,1.1449248120300517,53.13000106811523,0.04731859836595875
6934,2010-12-13,54.11000061035156,54.34000015258789,53.849998474121094,53.93999862670898,5523100.0,0.004082412751806208,-1.7999912807489837,0.2982492537912882,44.11215046564179,41.503137749032724,-0.6735871565726583,-0.1770809256585011,1.556055486414742,0.4971283537915454,19.210903934179548,0.4900016784667969,-0.7972424949259249,0.2805006027221708,-0.9721256324807399,1.5331268379250815,-0.34581251487928455,0.9068137203236262,-1.9200019836425852,83.08827654298825,43.66603179614547,0.6263131176014538,12,-0.4500007629394531,0.029998779296875,2.6324996948242188,0.3899993896484375,3.2000007629394602,0,0.03844017728507465,-1.2539751740841658,53.88999938964844,1.1333446361208832,53.4000015258789,-2.4374985098824595,53.27999877929688,0.03844017728507465
6935,2010-12-14,56.7599983215332,57.22000122070313,55.2400016784668,56.45000076293945,23617700.0,0.048974268735725746,2.2195026640780298,1.8234937731402805,73.03205400184275,45.16961141949503,-3.0011438639673997,-2.793073806182207,-1.0613701281025953,-2.110697472735602,19.23080094556367,3.1100006103515696,-0.6358636561151769,2.817998313903807,1.0218204000292914,4.614176227778323,1.9199093569665493,3.716087270841065,-4.526999664306651,89.09946051879852,43.75111989403058,0.8980889569372593,12,-1.6599979400634766,-2.0549983978271484,-0.3274974822998047,-2.259998321533203,0.21000289916992898,1,0.001585626413835639,-1.7999912807489837,54.11000061035156,-1.2539751740841658,53.88999938964844,1.1333446361208832,53.4000015258789,0.001585626413835639
6936,2010-12-15,55.66999816894531,56.95000076293945,55.349998474121094,56.52999877929688,14247900.0,-0.01920366780867877,-1.1333363850911458,-2.7742173656231772,61.91707284291747,47.19719230859735,-1.7590801970909737,-1.6589653767815946,0.014713224479663722,-0.9991253434914427,18.86783155515922,1.6000022888183594,-0.46207384890987413,1.645998191833499,-0.3097472268953254,3.6017436105623233,0.6681254824690868,2.623870901197911,-3.237519409179697,62.378591785073326,12.70213921807558,0.9778727093644112,12,-0.5699977874755859,-0.9649982452392578,0.7625026702880859,-1.1699981689453125,1.6200027465820312,2,0.011675975341445266,2.2195026640780298,56.7599983215332,-1.7999912807489837,54.11000061035156,-1.2539751740841658,53.88999938964844,0.011675975341445266
6937,2010-12-16,56.63000106811523,56.79999923706055,55.63999938964844,55.70000076293945,12950800.0,0.01724452902363205,-1.2095170970601485,-1.0813949362147413,68.25207109395113,49.896951192954816,-2.5498453342680776,-2.5313790928870503,-0.9389891877459533,-1.9451673003749193,18.23645675427893,1.1599998474121094,-0.18128780305124081,2.468000984191889,0.1943482100046552,4.7416537583791225,1.3311745970982756,3.604827371285502,-4.006021409912108,84.98727463682692,28.87059329694199,1.1368263870936164,12,-1.5300006866455007,-1.9250011444091726,-0.23000049591063743,-2.1300010681152273,0.5299987792968821,3,-0.002295621855257668,-1.1333363850911458,55.66999816894531,2.2195026640780298,56.7599983215332,-1.7999912807489837,54.11000061035156,-0.002295621855257668
6938,2010-12-17,57.41999816894531,57.9000015258789,56.58000183105469,57.0,21618900.0,0.013950151614510187,-1.095246745382974,0.4516107861555282,72.87945810857406,53.40114778720262,-3.085884612560527,-3.311593469604915,-1.7175669051052722,-2.7044925685313004,19.447320616522287,1.3199996948242116,0.013583644069619538,3.143998146057129,0.4704135382483372,5.817582753865921,1.807205842152733,4.480790449961525,-4.612177648242195,88.14807419156752,28.64467187325529,1.3367923039043947,12,-1.9799976348876953,-2.3749980926513743,-1.2624969482421875,-2.624998092651367,-0.9399986267089844,4,-0.0022639717443996288,-1.2095170970601485,56.63000106811523,-1.1333363850911458,55.66999816894531,2.2195026640780298,56.7599983215332,-0.0022639717443996288
6939,2010-12-20,57.6500015258789,57.97999954223633,57.43999862670898,57.56000137329102,6980600.0,0.00400563156161815,-2.272676831312251,0.21428701180741394,78.97197490321763,57.426704580162614,-2.961008075740118,-3.5129993337070786,-1.9471050924264617,-2.895948069731773,20.896449764194074,0.5600013732910156,0.1842204403592973,3.2415014266967717,0.18202626074015882,6.3009765926533845,1.7117638437184652,4.771239009675078,-4.536650144865234,87.95626738542647,22.895009371837475,1.529737582978307,12,-2.160001754760735,-2.565002441406243,-1.4925003051757741,-2.855001449584954,-1.170001983642571,0,-0.011621890128516443,-1.095246745382974,57.41999816894531,-1.2095170970601485,56.63000106811523,-1.1333363850911458,55.66999816894531,-0.011621890128516443
6940,2010-12-21,57.38999938964844,57.70000076293945,57.16999816894531,57.56999969482422,5598000.0,-0.004510010916716878,1.4090893327784713,-2.0000000000003157,74.21776044374612,60.64709436585948,-2.2721140704691436,-3.2088037387561172,-1.680300416699609,-2.617040522143135,21.734594596726463,0.5300025939941406,0.37350725247777916,2.848999404907225,-0.4878811021175551,6.185879911932005,1.1805591513948315,4.517439658419619,-3.8873161557369613,77.56654323297639,11.928300560166292,1.6684402535123903,12,-1.8500003814697266,-2.3050003051757812,-1.2574987411499023,-2.3799991607666016,-2.0999984741210938,1,-0.001393936525670103,-2.272676831312251,57.6500015258789,-1.095246745382974,57.41999816894531,-1.2095170970601485,56.63000106811523,-0.001393936525670103
6941,2010-12-22,56.95000076293945,57.36999893188477,56.63000106811523,57.20000076293945,4411800.0,-0.00766681706548944,1.508482904877658,1.3888865341414827,69.17386175274743,64.69550726094606,-1.4044741727567427,-2.640334455289768,-1.2333137568938852,-2.16593195615728,21.95983413178678,0.7599983215332102,0.6224049959240148,2.2415006637573214,-1.230093535511486,5.713094863026129,0.5057035641229177,3.977297763391725,-3.0891322243619896,55.98296101999129,-5.65021441642385,1.7357970996344052,12,-1.3150005340576172,-1.8650016784667969,-0.8499994277954102,-1.489999771118164,-1.8699989318847656,2,0.0003511932835071896,1.4090893327784713,57.38999938964844,-2.272676831312251,57.6500015258789,-1.095246745382974,57.41999816894531,0.0003511932835071896
6942,2010-12-23,56.709999084472656,57.06999969482422,56.459999084472656,56.70000076293945,4074800.0,-0.004214252418816122,-1.4897898809662828,-0.0399932861328125,68.08251781079014,67.84876904704761,-0.7214398292144679,-2.2909668691589076,-0.9744618415861481,-1.9135484048086226,22.130007428149238,0.6100006103515625,0.8997888789430348,1.857499122619629,-1.6985590032127007,5.4135572484519585,0.07947005970346055,3.6355281855357973,-2.519600065602482,16.447363467759544,-41.72769966103177,1.7780290629161655,12,-0.7950000762939453,-1.625,-0.7949991226196289,-1.2099990844726562,-1.0,3,0.010227505561951178,1.508482904877658,56.95000076293945,1.4090893327784713,57.38999938964844,-2.272676831312251,57.6500015258789,0.010227505561951178
6943,2010-12-27,56.43999862670898,56.66999816894531,56.0099983215332,56.52999877929688,2758400.0,-0.004761073216762002,2.5675770416421804,-9.001526135064374,68.58188001057668,70.56762788537371,-0.05775626364813036,-1.8910990739459166,-0.6680500001152794,-1.649375904410796,21.85667002674515,0.7000007629394531,1.1690667905459051,1.4434988021850543,-2.125409030852829,5.012406635222938,-0.34095511433388737,3.227952718703996,-1.9464315659695117,21.827413133393904,-35.4067903938803,1.784453916518941,12,0.17000198364258523,-1.354999542236321,-1.0124988555908132,-0.9399986267089773,-0.80999755859375,0,0.012756931931646287,-1.4897898809662828,56.709999084472656,1.508482904877658,56.95000076293945,1.4090893327784713,57.38999938964844,0.012756931931646287
6944,2010-12-28,55.959999084472656,56.56000137329102,55.93999862670898,56.38000106811523,4025200.0,-0.008504598758249604,-1.6956471261412707,4.666680795150288,66.86529758946695,69.88243272844306,0.7959672189661688,-1.2681976447244523,-0.21610609177662354,-1.1710291365259735,20.716037585775542,0.6200027465820455,1.5189927770877958,0.8314992904663114,-2.6709942009762244,4.333992781908847,-0.9197474552549565,2.5827460361875794,-1.1875174252134428,1.1363882663526428,-59.28883504773253,1.7512467457212675,12,0.7049999237060547,-0.875,-0.6949996948242188,-0.45999908447265625,-0.5099983215332031,1,0.009292360011992074,2.5675770416421804,56.43999862670898,-1.4897898809662828,56.709999084472656,1.508482904877658,56.95000076293945,0.009292360011992074
6945,2010-12-29,55.86999893188477,56.36999893188477,55.86999893188477,56.1500015258789,3601700.0,-0.0016082943899271562,-2.5713954850753167,0.6666696941898577,65.54620886666937,70.2856700644155,0.8341659237735826,-0.9778811319848586,-0.19608323049140353,-1.0931214992310956,19.48592419568116,0.5,1.8205326751081898,0.5824991226196374,-2.737879773169375,3.90287801840865,-1.0776903252748653,2.24268857051414,-0.840915841987389,0.0,-62.39217436098728,1.6601894478945058,12,0.9400005340576101,-0.7849998474121165,-0.5699987411499094,0.09000205993651633,-0.6699981689453196,2,0.010918214104411517,-1.6956471261412707,55.959999084472656,2.5675770416421804,56.43999862670898,-1.4897898809662828,56.709999084472656,0.010918214104411517
6946,2010-12-30,55.52999877929688,56.16999816894531,55.459999084472656,55.68999862670898,3414000.0,-0.006085558601896746,-3.7333392673219485,0.5714227326602962,62.45611984302202,69.64167548097893,1.2876264060969262,-0.5054929181866683,0.08885582090658062,-0.7628429296893842,18.922862537742816,0.7099990844726562,2.0941015152951294,0.1419990539550824,-3.0731328721385154,3.35713098004868,-1.465566909091713,1.7495650170018777,-0.2648423732123817,4.347805483684916,-59.20233384152508,1.6075659630467973,12,1.19000053405761,-0.44499969482422586,-0.22999858856201882,0.5600013732910085,-0.6499977111816548,3,-0.004321949739696684,-2.5713954850753167,55.86999893188477,-1.6956471261412707,55.959999084472656,2.5675770416421804,56.43999862670898,-0.004321949739696684
6947,2010-12-31,54.9000015258789,55.61000061035156,54.77000045776367,55.47000122070313,3997500.0,-0.011345169588818038,-1.0240922878941079,3.562501490117946,55.81128798893076,67.74521213435192,1.8399013850172565,0.21922868198937095,0.6424410147254278,-0.1472874088943783,18.434985935854392,0.8400001525878906,1.9262434785159854,-0.5409982681274457,-3.6827965331258667,2.6007999968709754,-2.1118974006266598,1.0299008643717684,3.079998016357429,6.842169722108634,-51.2530198200809,1.5708991324992116,12,1.4749984741211009,0.1849975585937571,0.39999866485596414,1.1899986267089915,0.039997100830078125,4,0.0032786939922204716,-3.7333392673219485,55.52999877929688,-2.5713954850753167,55.86999893188477,-1.6956471261412707,55.959999084472656,0.0032786939922204716
6948,2011-01-03,55.54999923706055,56.27999877929688,55.18000030517578,55.20000076293945,5453300.0,0.011839666541270555,-4.641026644234944,-0.6140327394894842,57.89473023771172,65.4032960604068,1.0021338502092405,-0.30296111033960926,-0.07444498600409588,-0.7756804097148233,18.345724427028117,1.379997253417983,1.9336268078377685,0.01799945831298544,-3.0188096938909226,3.0548086105168935,-1.500405117788965,1.536404034414936,2.365800323486326,43.575328511330966,-10.889199676917592,1.5184045761019531,1,0.6850013732910156,-0.4650001525878906,-0.3299999237060547,0.5400009155273438,-1.1199989318847656,0,0.0028802853215048607,-1.0240922878941079,54.9000015258789,-3.7333392673219485,55.52999877929688,-2.5713954850753167,55.86999893188477,0.0028802853215048607
6949,2011-01-04,56.75,57.2400016784668,55.68999862670898,55.77000045776367,8429500.0,0.02160217424699562,-1.719295956097621,2.800010899182561,49.93482191038199,62.70519177892189,-0.37879183630591484,-1.3060837916492005,-1.3265123717767011,-1.9638043806842091,18.28190777842148,1.69000244140625,1.8219417905277169,1.0505002975463853,-1.8580164225533906,3.959017017646161,-0.4037580625035062,2.504758657596277,1.102883578491209,80.161885169947,28.835933534472808,1.4542583600498888,1,-0.6800003051757812,-1.6650009155273438,-1.5650005340576172,-0.6949996948242188,-2.479999542236328,1,-0.019735663997969555,-4.641026644234944,55.54999923706055,-1.0240922878941079,54.9000015258789,-3.7333392673219485,55.52999877929688,-0.019735663997969555
6950,2011-01-05,56.72999954223633,57.15999984741211,56.4000015258789,56.459999084472656,4552000.0,-0.0003524309738092146,-2.8974715117131042,0.27551079988010946,58.03031064918611,61.46701943408175,-0.5165819625098038,-1.0567311250400735,-1.3727796625160522,-1.936233994563068,18.07458447656755,0.7599983215332102,1.5771420322039162,0.8504999160766573,-1.8246916625020049,3.5256914946553195,-0.4870958732126738,2.1880957053659884,1.0612263738403271,79.35215043799498,28.208796650559677,1.3375957892893302,1,-0.7249984741210938,-1.5300006866455078,-2.135000228881836,-1.2649993896484375,-2.9899978637695312,2,-0.022562996467925145,-1.719295956097621,56.75,-4.641026644234944,55.54999923706055,-1.0240922878941079,54.9000015258789,-0.022562996467925145
6951,2011-01-06,56.54999923706055,57.18000030517578,56.06999969482422,56.68000030517578,3561400.0,-0.003172929783681222,-1.036698082502441,-0.4814846211446898,49.312699009882884,59.38148401175872,-0.4462129191067703,-0.6526514665519869,-1.2402607782719954,-1.7346245047439481,17.72922923704489,1.1100006103515625,1.239121161242167,0.5069995880126967,-1.8838429122768119,2.8978420883022054,-0.6884216621320576,1.702420838157451,1.1808021698498479,72.0646922915354,24.161283098707685,1.1954212501447556,1,-0.5449981689453125,-1.0699996948242188,-1.9549999237060547,-1.0849990844726562,-2.6899986267089844,3,-0.023872652384340998,-2.8974715117131042,56.72999954223633,-1.719295956097621,56.75,-4.641026644234944,55.54999923706055,-0.023872652384340998
6952,2011-01-07,56.97999954223633,57.18999862670898,56.459999084472656,56.5,4680800.0,0.0076038958616639896,-1.6071348287817948,-3.6922738343261248,45.970710686107175,56.869131864595445,-0.9318834499425037,-0.8439662057985728,-1.7063101202111994,-2.138379712066751,17.408058940712618,0.729999542236321,0.9793892844312921,0.7579999923706069,-1.314543208705878,2.8305431934470917,-0.2782716081676355,1.7942715929088493,0.6915858456911295,87.37854549023457,42.724847879895385,1.0362716005382413,1,-0.9749984741210938,-1.5,-2.502499580383301,-1.5149993896484375,-3.1399993896484375,4,-0.03685501037191974,-1.036698082502441,56.54999923706055,-2.8974715117131042,56.72999954223633,-1.719295956097621,56.75,-0.03685501037191974
6953,2011-01-10,56.43999862670898,56.95000076293945,56.209999084472656,56.47000122070313,4758900.0,-0.009477025620666657,-2.020404667927848,-0.06250546376434467,39.51470707821321,53.83017736334502,-0.43793620491581464,-0.10870385275379846,-1.217113507485287,-1.5778814238925847,17.52042903024428,0.7700004577636719,0.7720161246623078,0.09049911499023011,-1.6679386974689834,1.8489369274494436,-0.7887197912393802,0.9697180212198404,1.1735550626152076,48.38700150618696,8.830299604659047,0.8792189062296081,1,-0.4349975585937429,-0.9599990844726491,-1.96249866485595,-0.9749984741210866,-3.489997863769524,0,-0.02657689646523409,-1.6071348287817948,56.97999954223633,-1.036698082502441,56.54999923706055,-2.8974715117131042,56.72999954223633,-0.02657689646523409
6954,2011-01-11,56.18999862670898,56.88000106811523,56.09000015258789,56.54999923706055,5863900.0,-0.004429482744205737,-1.8214441416893479,11.998982835341025,39.58332367517047,50.945412342067364,-0.16972853976788116,0.32160293085272684,-1.0192912140796082,-1.2859563737251705,18.01367480960761,0.7900009155273366,0.5722357120463855,-0.26350078582764525,-1.6763186071412761,1.1493170354859856,-0.9699096964844571,0.44290812482916664,1.3666839979839978,10.714200564711406,-23.041671139527175,0.7064089106568153,1,-0.1849975585937429,-0.7099990844726491,-1.83749866485595,-0.7249984741210866,-3.779998779296868,1,-0.031322270235767724,-2.020404667927848,56.43999862670898,-1.6071348287817948,56.97999954223633,-1.036698082502441,56.54999923706055,-0.031322270235767724
6955,2011-01-12,56.849998474121094,56.91999816894531,56.04999923706055,56.29999923706055,4566400.0,0.011745859824570104,1.5217410534113966,-1.5277730682829351,49.163860397379224,49.468494625884844,-0.7555506075032241,-0.34921294682851567,-1.7326124586485179,-1.8937001390956567,17.17257190994454,0.8699989318847656,0.39501970682519527,0.3919990539550753,-1.0254948320653128,1.8094929399754633,-0.3167478890551152,1.1007459969652658,0.6509505072332971,70.17540924361919,37.61051796496541,0.7087469430101936,1,-0.8449974060058594,-1.3699989318847656,-2.6849985122680664,-1.3849983215332031,-4.609996795654297,2,-0.045382552077496974,-1.8214441416893479,56.18999862670898,-2.020404667927848,56.43999862670898,-1.6071348287817948,56.97999954223633,-0.045382552077496974
6956,2011-01-13,56.31999969482422,57.0,56.22999954223633,56.72000122070313,4660300.0,-0.009322758021499955,-1.655165609955013,-0.72727651044883,46.88995535524161,48.47723544436382,-0.11365775135130463,0.2445155779524555,-1.260291662512195,-1.3077695024812641,16.31691804610786,0.7700004577636719,0.2478664454810442,-0.1704998016357422,-1.540946921020037,1.1999473177485527,-0.8557233613278896,0.5147237580564052,1.1263303160583575,23.68426336148641,-10.468318183775047,0.6852235596921459,1,-0.10999870300292969,-0.8299999237060547,-2.1750001907348633,-0.8549995422363281,-4.4399986267089915,3,-0.04580962411820688,1.5217410534113966,56.849998474121094,-1.8214441416893479,56.18999862670898,-2.020404667927848,56.43999862670898,-0.04580962411820688
6957,2011-01-14,56.5,57.27999877929688,56.04999923706055,56.04999923706055,5893700.0,0.003196028163194864,-4.466655363879148,-1.124997615823284,50.48544827965085,47.65398189346817,-0.04786381906770032,0.05720972405738678,-1.4957779802839326,-1.4160126734663336,15.523136516728764,1.2299995422363352,0.12324148142373303,0.01600055694579794,-1.3528929467028163,1.3848940605944122,-0.6684461948785057,0.7004473087701015,0.8928034198201971,36.58544149709845,0.8377128893579169,0.6844467518243057,1,-0.015001296997070312,-0.9600009918212891,-2.3800010681152344,-1.0349998474121094,-5.430000305175781,4,-0.046725652914131666,-1.655165609955013,56.31999969482422,1.5217410534113966,56.849998474121094,-1.8214441416893479,56.18999862670898,-0.046725652914131666
6958,2011-01-18,57.290000915527344,57.34000015258789,56.349998474121094,56.4000015258789,10611900.0,0.013982317088979457,1.0000077064757515,1.977773068282981,60.24655060735403,48.79972952646506,-0.6314979167394483,-0.783183855566655,-2.2916420823966916,-2.141388501932205,13.98870950212504,0.9900016784667969,0.07306990376564926,0.8125013351440415,-0.5388005369340476,2.1638032072221307,0.13685039910500052,1.4881522711830826,0.05034644505172281,96.12409290111957,53.68503205420298,0.6756509360390444,1,-0.595001220703125,-1.6550006866455078,-3.2025012969970703,-1.8250007629394531,-6.340000152587891,1,-0.06021994602559688,-4.466655363879148,56.5,-1.655165609955013,56.31999969482422,1.5217410534113966,56.849998474121094,-0.06021994602559688
6959,2011-01-19,56.97999954223633,57.43000030517578,56.599998474121094,57.209999084472656,5771500.0,-0.005411090388148243,1.4776100707709652,-0.25842662917688,58.27124263638246,48.826499747264656,-0.31898476490570005,-0.5543740433626567,-1.9722066465718626,-1.7533784948935391,12.358683469831314,0.8300018310546875,0.14187828235290567,0.5360000610351534,-0.7229786250103771,1.794978747080684,-0.09348928198760831,1.1654894040579151,-2.2099990844726562,67.39127430139955,18.774964586643733,0.6294893430227647,1,-0.23999977111816406,-1.0650005340576172,-2.9149999618530273,-1.5149993896484375,-4.720001220703125,2,-0.07072654987140958,1.0000077064757515,57.290000915527344,-4.466655363879148,56.5,-1.655165609955013,56.31999969482422,-0.07072654987140958
6960,2011-01-20,57.31000137329102,57.6500015258789,56.68000030517578,56.77999877929688,6313600.0,0.005791537973075744,-1.6575392574398995,-2.304363690644022,63.28359993509313,50.37882207228801,-0.623644039844983,-0.9388096781827429,-2.284554413852412,-2.021023033989529,11.05594346588238,0.9700012207031179,0.15541694041286291,0.870001792907722,-0.37677116095485985,2.1167747467703038,0.2466153159764346,1.4933882698390093,-2.4868009185791067,78.75002086159662,23.52056707255926,0.6233864769312905,1,-0.46000099182129617,-0.9350013732910227,-3.4100017547607493,-1.845001220703132,-5.979999542236335,3,-0.08549993733140149,1.4776100707709652,56.97999954223633,1.0000077064757515,57.290000915527344,-4.466655363879148,56.5,-0.08549993733140149
6961,2011-01-21,56.97000122070313,57.40999984741211,56.7400016784668,57.40999984741211,6032900.0,-0.005932649527842226,2.0454557276991236,-0.8301820249465451,66.14663426060382,52.620591358343205,-0.24339706212234802,-0.6295095991161546,-1.9188813691452964,-1.6128243810926222,10.312559320065834,0.6699981689453125,0.1656948618389933,0.5290016174316463,-0.7195245726199673,1.77752780748326,-0.09526147759416403,1.1532647124574567,-2.0337287231445345,57.50004172319235,-3.69103532256878,0.624263095025808,1,-0.12000083923340554,-0.5950012207031321,-2.0675010681152415,-1.5050010681152415,-5.060001373291023,4,-0.08302614430201971,-1.6575392574398995,57.31000137329102,1.4776100707709652,56.97999954223633,1.0000077064757515,57.290000915527344,-0.08302614430201971
6962,2011-01-24,57.290000915527344,57.86999893188477,56.81000137329102,57.06000137329102,5647800.0,0.005616985921845563,-1.904104721344085,-0.522727863849554,64.30921104228347,55.37553624323989,-0.5752972991335312,-0.9526731238561723,-2.201545720921814,-1.8526518081659447,9.90361535525755,1.05999755859375,0.11907066309626657,0.8200012207031264,-0.48068736013534874,2.1206898015416016,0.1696569302838924,1.4703455111223604,-2.2451792568359323,61.84224725755946,-1.5119549858819923,0.6503442904192374,1,-0.3300018310546875,-0.9150009155273438,-2.387500762939453,-1.8250007629394531,-5.900001525878906,0,-0.09443183384460097,2.0454557276991236,56.97000122070313,-1.6575392574398995,57.31000137329102,1.4776100707709652,56.97999954223633,-0.09443183384460097
6963,2011-01-25,57.15999984741211,58.18999862670898,56.7400016784668,56.90999984741211,8944000.0,-0.0022691755286741166,-3.9152744012827565,1.0869586850878548,54.0918099841397,56.987590277569815,-0.3714895987963729,-0.8073593991508972,-2.0323710669159425,-1.667169565809914,10.08956438773372,1.4499969482421804,0.15495392079532877,0.6540000915527315,-0.6825537082685713,1.9905538913740344,-0.01427680835791989,1.322276991463383,-1.9456675523290983,35.22020877668204,-24.933573663745882,0.6682768999106525,1,-0.04000091552734375,-0.6800003051757812,-2.2574996948242188,-1.6949996948242188,-4.790000915527337,1,-0.10654304004277582,-1.904104721344085,57.290000915527344,2.0454557276991236,56.97000122070313,-1.6575392574398995,57.31000137329102,-0.10654304004277582
6964,2011-01-26,56.47999954223633,57.47000122070313,56.31999969482422,57.27000045776367,6833600.0,-0.011896436441410696,-1.0720736820400156,-3.160003662109375,47.79541671656492,56.835540979701555,0.39557202553933024,-0.09107391744067428,-1.315455549948112,-0.9338015980214038,10.123653670703694,1.1500015258789134,0.16555013333774582,-0.05200023651123331,-1.36383507353829,1.2598346005158234,-0.7079176550247652,0.6039171820022986,-1.0276139406232403,8.556146459979347,-47.138043787971725,0.6559174185135298,1,0.6399993896484375,0.0,-1.2374992370605469,-1.0149993896484375,-4.159999847412109,2,-0.09791074405306044,-3.9152744012827565,57.15999984741211,-1.904104721344085,57.290000915527344,2.0454557276991236,56.97000122070313,-0.09791074405306044
6965,2011-01-27,56.47999954223633,56.86999893188477,56.06000137329102,56.459999084472656,4686000.0,0.0,1.0249958276708506,-0.025317005804127594,49.36248064859517,57.1102660122964,0.37723895456170453,-0.04535648528767666,-1.279068649837967,-0.8862790202102602,10.09990162569173,0.80999755859375,0.26616757218408793,-0.08250026702880575,-1.3573731733381962,1.1923726392805847,-0.7199367201834974,0.5549361861258859,-0.8086048986155703,19.71824932033807,-32.50459440140794,0.6374364531546939,1,0.6399993896484375,0.0,-1.192500114440918,-1.0149993896484375,-4.739997863769531,3,-0.07471673609960572,-1.0720736820400156,56.47999954223633,-3.9152744012827565,57.15999984741211,-1.904104721344085,57.290000915527344,-0.07471673609960572
6966,2011-01-28,55.290000915527344,56.61000061035156,55.11000061035156,56.61000061035156,6928300.0,-0.021069380955272332,1.272727798167789,-65.99847415601755,36.48001923826954,55.554107229920696,1.5709717999908506,1.1865766106086824,-0.05028660460374823,0.3511917427974609,10.290488616679891,1.5,0.3612413527657452,-1.2604990005493164,-2.5800279845628538,0.05902998346422095,-1.9202634925560815,-0.6007345085425513,2.8999977111816335,5.844169516338199,-40.19955850077737,0.6597644920067672,1,1.3599987030029297,1.1899986267089844,0.022498130798339844,0.17499923706054688,-2.770000457763672,4,-0.07162233711160149,1.0249958276708506,56.47999954223633,-1.0720736820400156,56.47999954223633,-3.9152744012827565,57.15999984741211,-0.07162233711160149
6967,2011-01-31,55.08000183105469,55.459999084472656,54.849998474121094,55.22000122070313,6021300.0,-0.0037981385602343654,-1.033314683891969,0.10606016819351462,38.51354442606553,53.13932876533308,1.7414986231223963,1.4869911001990062,0.20201338321649587,0.6010578968176219,10.788944405216904,0.6100006103515625,0.3330773868809018,-1.4794981002807646,-2.7532901340264004,-0.20570606653512868,-2.1163941171535825,-0.8426020834079466,3.0483968353271393,6.886327737302156,-37.25568445168198,0.6368960168728164,1,1.4399967193603516,1.3999977111816406,0.2799978256225586,0.3849983215332031,-2.6000022888183594,0,-0.05755268479049502,1.272727798167789,55.290000915527344,1.0249958276708506,56.47999954223633,-1.0720736820400156,56.47999954223633,-0.05755268479049502
6968,2011-02-01,55.709999084472656,55.88000106811523,55.11000061035156,55.22999954223633,5615800.0,0.011437858251173383,-1.13889786641092,-3.428583106266856,46.1904793621826,51.79702173486643,0.9653225402596419,0.9165892410189116,-0.4184323652881403,0.0014237416460147756,10.990306100703712,0.7999992370605398,0.37587475651125146,-0.8575008392333956,-2.1063634147401302,0.39136173627333903,-1.481932126986763,-0.23306955148002828,2.2872635742187413,32.82441636649002,-14.903800400655136,0.6244312877533658,2,0.8099994659423828,0.7700004577636719,-0.21000003814697266,-0.24499893188476562,-3.8699989318847656,1,-0.0775444222907603,-1.033314683891969,55.08000183105469,1.272727798167789,55.290000915527344,1.0249958276708506,56.47999954223633,-0.0775444222907603
6969,2011-02-02,55.63000106811523,55.6500015258789,54.790000915527344,55.13999938964844,5353400.0,-0.001435972315061984,2.245269438666506,1.02083780368594,39.33568217421833,49.13614198365812,0.9316586408812171,0.9574673980660151,-0.325102207339242,0.10268635955538485,10.512848670194044,0.9199981689453125,0.37585393309431225,-0.8814989089965906,-2.1946912567464665,0.43169343875328536,-1.5380950828715285,-0.2249027351216526,2.2413710231933592,40.38466123438538,-4.318075411902235,0.6565961738749366,2,0.8599987030029368,0.8499984741211009,0.2174987792968821,-0.16500091552733664,-2.100002288818345,2,-0.05860151130032876,-1.13889786641092,55.709999084472656,-1.033314683891969,55.08000183105469,1.272727798167789,55.290000915527344,-0.05860151130032876
6970,2011-02-03,55.45000076293945,55.63999938964844,55.0,55.27000045776367,4227000.0,-0.0032356696336456325,1.2857220708446866,0.36734630325961404,41.89944967475615,46.44201036300838,0.9164454866247453,1.092678816418612,-0.1252046945905434,0.302322049560523,10.009588846854944,0.6399993896484375,0.22643183223381413,-0.9974992752075167,-2.388324161333948,0.3933256109189145,-1.6929117182707287,-0.30208683214430465,2.2364890578222614,36.263733960452896,-10.639263733645429,0.6954124430632153,2,1.039999008178711,1.029998779296875,0.42499828338623047,0.0149993896484375,-1.9300003051757812,3,-0.056447268260584105,2.245269438666506,55.63000106811523,-1.13889786641092,55.709999084472656,-1.033314683891969,55.08000183105469,-0.056447268260584105
6971,2011-02-04,55.20000076293945,55.61999893188477,54.7400016784668,55.61999893188477,4569900.0,-0.004508566213890619,3.1904813805630163,-2.3333192048489355,38.05147458422244,43.524484089890485,0.9934376692452886,1.3031687708718422,0.17894906181187764,0.5687869980988935,9.952555262293064,0.8799972534179759,0.09521685229734089,-1.1799993515014648,-2.676872894325747,0.31687419132281747,-1.9284361229136096,-0.43156258008932014,2.312699723508196,40.35081848723774,-7.532704516312421,0.7484367714121426,2,1.2649993896484375,1.2649993896484375,0.7474985122680664,0.2649993896484375,-2.200000762939453,4,-0.06268114196831054,1.2857220708446866,55.45000076293945,2.245269438666506,55.63000106811523,-1.13889786641092,55.709999084472656,-0.06268114196831054
6972,2011-02-07,54.88000106811523,55.33000183105469,54.7599983215332,55.22999954223633,3861900.0,-0.005797095840604949,1.072728533777223,0.8333333333333361,25.754516043611872,40.375895874276274,1.0455820317235833,1.5365552049645501,0.5430857916985801,0.8911036577441678,9.883391784191245,0.5700035095214844,-0.1253529648927696,-1.3949991226196374,-3.005000270791342,0.21500202555206727,-2.19999969670549,-0.5899985485337851,2.4108835136939533,12.280654789789445,-28.28211457082886,0.8050005740858528,2,1.2250003814697337,1.5849990844726634,1.022498130798347,0.5849990844726634,-2.19000244140625,0,-0.04300292573650644,3.1904813805630163,55.20000076293945,1.2857220708446866,55.45000076293945,2.245269438666506,55.63000106811523,-0.04300292573650644
6973,2011-02-08,54.93999862670898,55.15999984741211,54.63000106811523,54.7599983215332,3399300.0,0.0010932499530982298,-1.409113766017537,-0.514288828337844,28.38979146832095,38.219715291138066,0.7124861437443428,1.4318302076074403,0.5375367085444509,0.8369889110586897,10.151971140742345,0.5299987792968821,-0.3554702742663025,-1.2600015640258846,-2.9740301981520076,0.45402707010023846,-2.117015881088946,-0.40298724696282306,2.146815322832815,30.39190386967205,-6.497279252835689,0.8570143170630622,2,0.8100013732910227,1.470001220703125,0.7900009155273509,0.5250015258789134,-1.3799972534179545,1,-0.0447761038580865,1.072728533777223,54.88000106811523,3.1904813805630163,55.20000076293945,1.2857220708446866,55.45000076293945,-0.0447761038580865
6974,2011-02-09,54.43000030517578,55.0,54.31000137329102,54.72999954223633,4502700.0,-0.009282823703698817,-1.555564189690413,-1.6666596024245137,20.612174514189405,35.02523683175964,1.0070091482689492,1.9006611552483008,1.1049170452504455,1.3480480509068897,10.709471857424116,0.6899986267089773,-0.6222816329938752,-1.681999969482419,-3.57007429408862,0.20607435512378203,-2.626037131785523,-0.737962807179315,2.411132356223355,9.022489538248363,-21.63917048989076,0.9440371623031015,2,1.0300006866455078,1.8199996948242188,1.2299995422363281,0.8749980926513672,-1.490001678466804,2,-0.04758405544858335,-1.409113766017537,54.93999862670898,1.072728533777223,54.88000106811523,3.1904813805630163,55.20000076293945,-0.04758405544858335
6975,2011-02-10,54.27000045776367,54.79999923706055,54.0,54.33000183105469,4522300.0,-0.002939552572387094,-1.6666539510576208,0.2000050862759559,21.398235052132847,33.34948303330001,0.9169837872683573,1.957843236658178,1.341932713203505,1.4966927893023652,11.469995014435092,0.7999992370605469,-0.8237514391003202,-1.7129999160766616,-3.73646331525849,0.3104634831051669,-2.7247316156675794,-0.7012682164857438,2.2673964490624883,16.666705912549112,-10.162200987104672,1.0117316995909142,2,0.6700000762939453,1.8249988555908203,1.3074989318847656,1.0349979400634766,-1.1800003051757812,3,-0.013635556886399947,-1.555564189690413,54.43000030517578,-1.409113766017537,54.93999862670898,1.072728533777223,54.88000106811523,-0.013635556886399947
6976,2011-02-11,53.7400016784668,54.11000061035156,53.54999923706055,54.11000061035156,6896900.0,-0.00976596231484006,2.0270431886837192,6.166507724585161,13.995869594318023,30.625296940883622,1.3454853467638443,2.4081096427228843,1.9176190467612386,2.015172999556796,12.35211497667033,0.720001220703125,-0.9656976889795885,-2.1139987945556626,-4.363353074955114,0.13535548584378887,-3.238675934755385,-0.9893216543559404,2.4421596614037,10.674278905397788,-11.241300340826886,1.1246771401997242,2,0.9749984741210938,2.1299972534179688,1.8624982833862305,1.5649967193603516,-0.9600028991699148,4,-0.004093807477331679,-1.6666539510576208,54.27000045776367,-1.555564189690413,54.43000030517578,-1.409113766017537,54.93999862670898,-0.004093807477331679
6977,2011-02-14,53.86000061035156,54.08000183105469,53.34000015258789,53.61000061035156,5412600.0,0.002232953631128076,1.1449248120300752,-0.6756776262204489,16.463331898941263,27.32228055607903,1.1557717170964494,2.1926035977399962,1.8353279206938566,1.8759334231317126,13.046457973025069,0.7400016784667969,-1.133945536532032,-1.8619998931884751,-4.256876659545668,0.5328768731687177,-3.059438276367068,-0.6645615100098823,1.9010147930693435,28.571458514112287,7.994357147924131,1.1974383831785962,2,0.6350002288818359,1.904998779296875,1.8824996948242188,1.444997787475586,-1.1700019836425852,0,-0.015967333839693176,2.0270431886837192,53.7400016784668,-1.6666539510576208,54.27000045776367,-1.555564189690413,54.43000030517578,-0.015967333839693176
6978,2011-02-15,53.84000015258789,53.93999862670898,53.31000137329102,53.63000106811523,5143000.0,-0.00037134158070972756,2.073187070842442,0.8399963378906534,19.01399622110985,25.064315450178086,0.9863416306342216,2.045774232608494,1.8971274214762985,1.8851635194607042,13.72254771851581,0.6299972534179545,-1.1249951158318297,-1.7095003128051758,-4.125738786329272,0.7067381607189205,-2.9176195495672204,-0.5013810760431312,1.4852325056830722,31.360899998419654,8.880574260678475,1.208119236762047,2,0.6350002288818359,1.9099998474121094,1.9025001525878906,1.2449989318847656,-0.5699996948242188,1,-0.02135961223290672,1.1449248120300752,53.86000061035156,2.0270431886837192,53.7400016784668,-1.6666539510576208,54.27000045776367,-0.02135961223290672
6979,2011-02-16,52.95000076293945,53.43000030517578,52.36000061035156,53.34000015258789,11461500.0,-0.01653044924082636,2.7543869042042,-1.8571480472297284,15.728075802310741,22.15638501990638,1.627336064929267,2.7598762658494564,2.830084239210507,2.749527636935497,14.636067330017735,1.4799995422363281,-1.1477838648886802,-2.3979997634887695,-4.978514453097318,0.18251492611977937,-3.688257108293044,-1.107742418684495,1.9721856383355245,24.18034773173908,1.2948444446932719,1.2902573448042751,2,1.039999008178711,2.3249988555908203,2.792499542236328,2.134998321533203,0.20000076293944602,2,0.01152031353280969,2.073187070842442,53.84000015258789,1.1449248120300752,53.86000061035156,2.0270431886837192,53.7400016784668,0.01152031353280969
6980,2011-02-17,52.40999984741211,53.18999862670898,52.36999893188477,52.68999862670898,8918600.0,-0.010198317426754366,-3.5555461365660315,0.7179467115301669,17.99990675160747,19.928433038504714,1.8894608840477503,3.071433185464464,3.4163576675696135,3.2705522677125174,15.347415546831156,0.8199996948242045,-1.297821279899388,-2.693000602722165,-5.415708860465948,0.02970765502161754,-4.05435473159406,-1.3316464738502702,1.9997493956781867,2.8570992606026784,-21.267619232633194,1.3613541288718927,2,1.4350013732910156,2.864999771118164,3.332500457763672,2.674999237060547,0.24000167846678977,3,0.010112550674297394,2.7543869042042,52.95000076293945,2.073187070842442,53.84000015258789,1.1449248120300752,53.86000061035156,0.010112550674297394
6981,2011-02-18,52.2400016784668,52.72999954223633,52.02000045776367,52.2599983215332,9877900.0,-0.0032436208631988483,-2.0869586850878212,0.07141689373297185,18.161345035191957,19.0847473709025,1.7829208100999523,3.023941582245456,3.626771380368666,3.4154431318260947,16.19689525593318,0.7099990844726562,-1.4184764002999586,-2.6264987945556655,-5.48472207505047,0.2317244859391394,-4.055610434803064,-1.1973871543082666,1.7597978380757553,10.67966378836222,-14.980117980832112,1.429111640247401,2,1.3499984741210938,2.8649978637695312,3.5024986267089844,2.8449974060058594,1.1899986267089844,4,0.016271026929761012,-3.5555461365660315,52.40999984741211,2.7543869042042,52.95000076293945,2.073187070842442,53.84000015258789,0.016271026929761012
6982,2011-02-22,51.88000106811523,52.540000915527344,51.61999893188477,51.97000122070313,6473900.0,-0.006891282518851072,-2.0163780650245298,4.500763067532187,4.295868191456336,16.40764478458421,1.8691838137125814,3.11770368111862,4.01996893791604,3.7649133566148194,16.67683688404926,0.920001983642571,-1.5753212248648794,-2.7159994125366254,-5.631918006041907,0.19991918096865646,-4.173958709289266,-1.2580401157839844,1.7238386366715517,11.206990104804989,-12.986921070689041,1.4579592967526425,2,1.4299983978271555,3.0249977111816477,3.9699993133544993,3.204998016357429,2.020000457763672,1,0.01734768104572737,-2.0869586850878212,52.2400016784668,-3.5555461365660315,52.40999984741211,2.7543869042042,52.95000076293945,0.01734768104572737
6983,2011-02-23,51.06999969482422,52.18000030517578,51.06999969482422,51.88999938964844,8135500.0,-0.015612979117473946,-1.7073195694042558,9.111092273130422,3.658469451760695,14.523899777647687,2.3160531822609656,3.63440196156634,4.8386429083428055,4.5568528723625406,16.978502501111826,1.1100006103515625,-1.727509432247608,-3.2215007781982408,-6.27855283617987,-0.16444872021661183,-4.750026807189052,-1.6929747492074299,2.1370718553821604,0.0,-21.23106630284387,1.5285260289908142,2,1.864999771118164,3.559999465942383,4.942499160766602,4.0149993896484375,2.3800010681152344,2,0.0317211463004754,-2.0163780650245298,51.88000106811523,-2.0869586850878212,52.2400016784668,-3.5555461365660315,52.40999984741211,0.0317211463004754
6984,2011-02-24,50.95000076293945,51.2400016784668,50.61000061035156,51.06999969482422,8606600.0,-0.0023496951752856043,1.7391178153532305,0.14634021529787214,3.7036368402958146,12.557833309665794,2.1126715559120868,3.4982207232668117,4.959006467461663,4.651521968280974,18.079723964157168,0.6300010681152344,-1.8101134641063297,-3.064999771118167,-6.284626830800377,0.1546272885640434,-4.674813300959272,-1.4551862412770618,1.8296564161904953,13.178310620095818,-5.897123593027686,1.6098135298411034,2,1.4099998474121094,3.4499988555908203,5.214999198913574,4.134998321533203,2.1300010681152344,3,0.04553483140498327,-1.7073195694042558,51.06999969482422,-2.0163780650245298,51.88000106811523,-2.0869586850878212,52.2400016784668,0.04553483140498327
6985,2011-02-25,52.2599983215332,52.36999893188477,51.04999923706055,51.18000030517578,7791100.0,0.02571143354224703,1.0307699530791847,-9.000063578853673,25.16885861755665,13.799276534470085,0.54487006031259,1.9561542064584145,3.579172922884183,3.3308998659134375,18.96070035208351,1.4199981689453196,-1.906672361460835,-1.5440021514892592,-4.6339479713800245,1.545943668401506,-3.0889750614346383,0.0009707584561198246,-1.6499977111816406,77.83011992910419,58.907612873127775,1.5449729099453824,2,0.08500289916992188,2.1400012969970703,4.067501068115234,2.825000762939453,1.770000457763679,4,0.017030295310571875,1.7391178153532305,50.95000076293945,-1.7073195694042558,51.06999969482422,-2.0163780650245298,51.88000106811523,0.017030295310571875
6986,2011-02-28,51.33000183105469,52.66999816894531,51.31000137329102,52.38000106811523,8054800.0,-0.017795570615151024,-1.4954066151741132,-0.9722233014852556,22.817717287739157,14.50531935544763,1.2259822261364661,2.713382678257446,4.462226259076317,4.227671221668103,20.443855662926307,1.3599967956542898,-1.952114144736548,-2.275998687744142,-5.470740317515407,0.9187429420271229,-3.873369502629778,-0.678627872858506,-0.720001220703125,34.951556990903974,14.561462488966612,1.5973708148856343,2,0.9449977874755859,3.069997787475586,5.282498359680176,3.7549972534179688,2.7399978637695312,0,0.02571594871881744,1.0307699530791847,52.2599983215332,1.7391178153532305,50.95000076293945,-1.7073195694042558,51.06999969482422,0.02571594871881744
6987,2011-03-01,51.90999984741211,52.4900016784668,51.7400016784668,52.16999816894531,6668500.0,0.011299395980276739,-1.5000222525987856,0.24761762900044126,28.510609746595463,15.560498636057142,0.38027791017711365,1.9855178136304232,3.8101083521883794,3.6221138494653715,21.7029290895454,1.1599998474121094,-1.9976740516200806,-1.5375005722045927,-4.738867703347388,1.663866558938203,-3.138184137775987,0.06318299336680155,-1.2175993347167946,63.10683387158898,42.16505402693901,1.6006835655713976,3,0.1100006103515625,2.489999771118164,4.702500343322754,3.174999237060547,2.1199989318847727,1,0.02928145756562639,-1.4954066151741132,51.33000183105469,1.0307699530791847,52.2599983215332,1.7391178153532305,50.95000076293945,0.02928145756562639
6988,2011-03-02,51.38999938964844,51.90999984741211,51.34000015258789,51.7400016784668,5437400.0,-0.010017346547721018,-1.5333276819395583,1.3461713397009845,28.47021776225,16.976292187161505,0.5768611915829638,2.282294965103624,4.224991648553711,4.111196004982105,23.691008122595637,0.5699996948242188,-1.975720064387005,-1.841501045227048,-4.982498542717579,1.299496452263483,-3.4119997939723135,-0.2710022964817824,-0.6184949707031251,37.864063287013714,14.777813254709404,1.5704987487452662,3,0.5100002288818359,3.010000228881836,5.277500152587891,3.6949996948242188,2.5800018310546946,2,0.048842229345035904,-1.5000222525987856,51.90999984741211,-1.4954066151741132,51.33000183105469,1.0307699530791847,52.2599983215332,0.048842229345035904
6989,2011-03-03,52.36999893188477,52.540000915527344,51.459999084472656,51.63999938964844,6527500.0,0.019069849267866257,1.0186883901673827,-2.0856993384268496,37.944136880038315,19.192317756987155,-0.5521256506949115,1.1020441198247042,3.1416805069923512,3.0987970424941125,25.080618998326543,1.1500015258789062,-1.9648114312275524,-0.6985013961791893,-3.6479298486439475,2.250927056285569,-2.1732156224115684,0.7762128300531899,-1.522554762939457,81.48151636671082,55.20453304780968,1.4747142262323787,3,-0.6999988555908274,1.670001983642571,4.430000305175774,2.8199996948242045,1.5300025939941264,3,0.02062252917857399,-1.5333276819395583,51.38999938964844,-1.5000222525987856,51.90999984741211,-1.4954066151741132,51.33000183105469,0.02062252917857399
6990,2011-03-04,52.31999969482422,52.52999877929688,51.959999084472656,52.11000061035156,5795700.0,-0.0009547305342814116,-1.2352835579757038,0.2876701591200035,40.405379142753915,21.66387710227182,-0.5769030209810353,0.9544642797213214,3.0940390162009592,3.1204076786130344,26.545326172501028,0.5699996948242259,-2.006153797906258,-0.5920005798339858,-3.3342517670050142,2.1502506073370427,-1.9631261734194965,0.7791250137515249,-1.3996533658789048,74.2647574435857,44.11334041793526,1.3711255935855131,3,-0.6800003051757812,1.4200000762939453,4.479999542236328,2.8699989318847585,1.990001678466804,4,0.014526034798613585,1.0186883901673827,52.36999893188477,-1.5333276819395583,51.38999938964844,-1.5000222525987856,51.90999984741211,0.014526034798613585
6991,2011-03-07,51.7400016784668,52.56999969482422,51.68000030517578,52.52999877929688,6334200.0,-0.011085589062317935,1.0459781202727292,-3.761907356948263,36.51398311727204,25.243667649584673,-0.0841365730587853,1.3301548395305076,3.581828177801846,3.670910968533903,27.86974110149002,0.8899993896484375,-1.9490230746730788,-0.9989986419677734,-3.564345741338691,1.5663484574031443,-2.2816721916532288,0.2836749077176819,-0.7496692759214838,32.520461361444255,2.079583199930923,1.2826735496854582,3,-0.10000228881835938,1.8699989318847656,5.05999755859375,3.4499969482421804,2.879997253417976,0,0.04425970287092462,-1.2352835579757038,52.31999969482422,1.0186883901673827,52.36999893188477,-1.5333276819395583,51.38999938964844,0.04425970287092462
6992,2011-03-08,52.52000045776367,52.66999816894531,51.4000015258789,51.790000915527344,4298400.0,0.015075352802346176,1.4660249549085902,-0.924053444587689,42.343378127326126,29.541990835758604,-0.8535658707150233,0.38397180734192204,2.724520206049945,2.8728388495595354,29.358536308284382,1.2699966430664134,-1.8753110336007666,-0.10099983215332031,-2.460543671227171,2.2585440069205305,-1.2807717516902457,1.078772087383605,-1.4624814245623554,88.7219597821317,55.98511943564618,1.179771919536925,3,-0.8800010681152344,0.7250003814697266,4.044999122619629,2.6699981689453054,2.4199981689453054,1,0.029512551857402425,1.0459781202727292,51.7400016784668,-1.2352835579757038,52.31999969482422,1.0186883901673827,52.36999893188477,0.029512551857402425
6993,2011-03-09,52.47999954223633,52.79999923706055,52.08000183105469,52.75,4049200.0,-0.0007616320483376793,2.8918891053993585,-0.36986387270399496,46.975534843896675,34.34997950282537,-0.6621556616793285,0.24266799572066589,2.6938574203672516,2.9044096586728614,30.69251545015035,0.7199974060058594,-1.7912154918573862,-0.018000793457034092,-2.109835647080004,2.073834060165936,-1.0639182202685191,1.027916633354451,-1.3579813436052532,77.14284157263889,41.53400664944286,1.045917426811485,3,-0.5550003051757812,0.7650012969970703,4.0199995040893555,2.709999084472649,2.3500022888183594,2,0.029535046695514877,1.4660249549085902,52.52000045776367,1.0459781202727292,51.7400016784668,-1.2352835579757038,52.31999969482422,0.029535046695514877
6994,2011-03-10,51.84000015258789,52.209999084472656,51.41999816894531,51.86000061035156,5675400.0,-0.012195110427418387,1.1944548936914217,0.07407564390567824,46.378649294498004,36.7066229113744,0.1311594517344048,0.7153590535259298,3.2697735149096516,3.5026325918004986,31.917918909511712,1.0600013732910156,-1.6305962384932116,-0.5285001754760756,-2.428630770977776,1.3716304200256246,-1.4785654732269222,0.42156512227477094,-0.6173030916510456,31.428524717916652,-7.979362332001067,0.9500652977508499,3,0.21500015258789062,1.2900009155273438,4.659998893737793,3.3499984741210866,3.6699981689453125,3,0.041087983446097764,2.8918891053993585,52.47999954223633,1.4660249549085902,52.52000045776367,1.0459781202727292,51.7400016784668,0.041087983446097764
6995,2011-03-11,53.52999877929688,53.86999893188477,51.77999877929688,51.86000061035156,11642100.0,0.032600282055065266,-1.2841508867599047,-83.49799732977338,56.86900296523017,40.4900990977623,-1.51954038783974,-1.088741520842511,1.5369096838853764,1.7603017093991582,32.091791082292985,2.0900001525878906,-1.3095128519484902,1.1984985351562543,-0.5699889610172448,2.9669860313297534,0.31425478706950116,2.0827422832430074,-2.212663587792612,86.23479717990108,41.40872551897384,0.8842437480867511,3,-0.924999237060554,-0.4049987792968821,2.955000877380364,1.6599998474120952,1.69000244140625,4,0.006912063422745973,1.1944548936914217,51.84000015258789,2.8918891053993585,52.47999954223633,1.4660249549085902,52.52000045776367,0.006912063422745973
6996,2011-03-14,53.52000045776367,53.88000106811523,53.09000015258789,53.18000030517578,7015900.0,-0.00018677978257453098,-2.03846238491726,0.20359312896888762,59.07080747648094,43.88567662330512,-1.3032749171392979,-1.1553032160547048,1.5140037301709555,1.7274376079323375,31.786894819690314,0.7900009155273366,-0.9598611226491442,1.199500274658206,-0.534499637622929,2.933500186939341,0.3325003185176385,2.0665002307987734,-2.1000022888183594,85.48384367736914,34.90132369060261,0.866999956140569,3,-0.9099998474121094,-0.4050006866455078,2.964999198913574,1.6699981689453054,1.6599998474121094,0,0.01476085405026839,-1.2841508867599047,53.52999877929688,1.1944548936914217,51.84000015258789,2.8918891053993585,52.47999954223633,0.01476085405026839
6997,2011-03-15,53.0,53.38999938964844,52.18000030517578,52.5099983215332,6001400.0,-0.009716002490957387,-1.1043504221053855,1.4411807604707783,61.02859240477188,47.50327380580756,-0.6843663867659231,-0.7410282300455577,2.014688848808049,2.194729894674907,31.555782561564747,1.3400001525878906,-0.801146756274079,0.7224998474121094,-0.8890876627082562,2.334087357532475,-0.08329390764806988,1.5282936024722886,-1.3340015411376953,64.2276410157009,6.947415744065125,0.8057937550601827,3,-0.3599987030029368,-0.029998779296875,3.4650001525878906,2.1899986267089773,3.1800003051757812,1,0.030566017582731586,-2.03846238491726,53.52000045776367,-1.2841508867599047,53.52999877929688,1.1944548936914217,51.84000015258789,0.030566017582731586
6998,2011-03-16,52.68999862670898,53.54999923706055,52.43000030517578,52.54999923706055,10020100.0,-0.005849082514924997,-4.894773826972112,0.28571206140861605,59.73154562879436,49.92409700011378,-0.1906124224229515,-0.5497874210490536,2.280419824552105,2.451441746424898,31.21617492380304,1.1199989318847656,-0.5295955600087723,0.4699985504150348,-0.9809098041837672,1.9209069050138368,-0.25545562688436974,1.1954527277144393,-0.8025999069213796,51.62597402597389,-10.768829529774763,0.7254541772994018,3,-0.04999732971191406,0.19500160217285867,3.5950021743774485,2.5,1.0,2,0.042702601226856984,-1.1043504221053855,53.0,-2.03846238491726,53.52000045776367,-1.2841508867599047,53.52999877929688,0.042702601226856984
6999,2011-03-17,53.56000137329102,54.70000076293945,53.31999969482422,54.0,10655000.0,0.016511724601583788,-1.999995853598869,-3.142861035422452,57.64708363888337,51.839841944128175,-0.9767804594538205,-1.4458782126903102,1.3366578987395528,1.5337851916209289,29.717308576250613,2.010002136230476,-0.2959776484374572,1.3095012664795007,-0.22902085009049244,2.848023383049494,0.5402402081945041,2.0787623247644973,-1.4733424186706614,60.95895153378174,0.49527099454329004,0.7692610582849972,3,-0.510000228881843,-0.7550010681152415,2.519998550415032,1.6299972534179545,1.1299972534179545,3,0.02371173310680641,-4.894773826972112,52.68999862670898,-1.1043504221053855,53.0,-2.03846238491726,53.52000045776367,0.02371173310680641
7000,2011-03-18,52.93999862670898,53.91999816894531,52.75,53.72999954223633,12834000.0,-0.011575853821602533,1.0,1.7954622300443477,59.82904191463356,54.43040403272389,-0.290087925692184,-0.8265089719742704,1.8748209986926057,2.0956581695300898,28.176096431899218,1.1699981689453125,-0.02016042964768161,0.6629985809326087,-0.9050650621412402,2.2310622240064575,-0.1210332406043122,1.4470304024695295,-0.5397386550903249,30.158658074516488,-32.146956626676996,0.7840318215369235,3,0.11000251770020242,-0.23499870300292258,2.9150018692016673,2.25,3.280002593994155,4,0.048545518728586146,-1.999995853598869,53.56000137329102,-4.894773826972112,52.68999862670898,-1.1043504221053855,53.0,0.048545518728586146
7001,2011-03-21,53.09000015258789,53.93999862670898,53.04999923706055,53.75,4286100.0,0.002833425193993877,-1.4053982998860557,0.8354418766357231,57.60309265680803,56.125927869333,-0.25530133999664173,-0.9587197442839468,1.6488383364302663,1.8988263532417378,26.25892802253721,1.0,0.1296289266735613,0.7705001831054688,-0.8388728540647037,2.379873220275641,-0.03418633547961747,1.575186701690555,-0.41377128601074276,36.111098496373764,-25.01528553996136,0.8046865185850864,3,-0.030000686645507812,-0.4349994659423828,2.427499771118164,2.0999984741210866,3.729999542236328,0,0.040120570013059575,1.0,52.93999862670898,-1.999995853598869,53.56000137329102,-4.894773826972112,52.68999862670898,0.040120570013059575
7002,2011-03-22,52.77999877929688,53.27999877929688,52.65999984741211,53.02999877929688,5560800.0,-0.005839166931626005,-1.53061891786683,0.37878796636129813,59.20529025034506,57.48478958116059,0.10667758670868466,-0.6090626386206921,1.8638274479482675,2.1633917998002303,24.0624819944882,0.6199989318847727,0.2542698006604951,0.41549892425538104,-1.1924607208385325,2.0234585693492946,-0.3884808982915757,1.2194787468023378,1.920001983642571,15.418431874058191,-46.64077817325062,0.8039798225469559,3,0.2800006866455007,-0.12499809265137429,2.512500762939446,2.5249996185302663,4.360000610351555,1,0.04547179957155101,-1.4053982998860557,53.09000015258789,1.0,52.93999862670898,-1.999995853598869,53.56000137329102,0.04547179957155101
7003,2011-03-23,52.68999862670898,52.93000030517578,52.22999954223633,52.709999084472656,4528300.0,-0.0017051942908192785,2.043462396444061,0.08000183105471592,52.40239879029473,58.15409508069356,0.25658098522121264,-0.41262911180012907,1.8732190890195,2.2031392621631056,21.505298663994054,0.7000007629394531,0.47526707692865244,0.2444988250732365,-1.2479584566766349,1.7369561068231079,-0.5017298158017027,0.9907274659481757,1.9692021179199273,18.62343551157044,-39.286183875182225,0.7462286408749372,3,0.5500011444091868,-0.03499794006346946,2.4400014877319407,2.895000457763679,4.1599998474121165,2,0.06623651109183548,-1.53061891786683,52.77999877929688,-1.4053982998860557,53.09000015258789,1.0,52.93999862670898,0.06623651109183548
7004,2011-03-24,53.27000045776367,53.5,52.43000030517578,52.88999938964844,5093600.0,0.011007816401055859,1.5476178582295266,-18.999618538997638,56.6063973319425,58.12491667699492,-0.11090638127223684,-0.8536792570709366,1.2257459257863559,1.577024649134195,18.31273162467198,1.0699996948242188,0.6146812502392578,0.7085006713867159,-0.6490862383285432,2.066087581101975,0.029707216529082814,1.387294126244349,1.2920322387695293,60.81879955205194,4.772359290539185,0.6787934548576303,3,0.1700000762939453,-0.6149997711181641,1.8424997329711914,2.3149986267089844,4.110000610351555,3,0.007884328239837535,2.043462396444061,52.68999862670898,-1.53061891786683,52.77999877929688,-1.4053982998860557,53.09000015258789,0.007884328239837535
7005,2011-03-25,53.1500015258789,53.790000915527344,53.0,53.40999984741211,5589900.0,-0.0022526549812951213,-1.8214249221735548,-0.6842041861165674,60.47547061580921,58.280990359142514,-0.056410840082975255,-0.6994457360349386,1.254210991705321,1.645912722546008,16.790132766690064,0.7900009155273438,0.709851765301714,0.5440015792846609,-0.8302179244950167,1.9182210830643385,-0.1431081726051744,1.2311113311744961,1.3187498444824257,53.80131439814734,-5.005329684073978,0.6871097518898377,3,0.28999900817871804,-0.49500083923339133,1.4824981689453196,2.1249980926513743,4.349998474121101,4,0.02897454480937789,1.5476178582295266,53.27000045776367,2.043462396444061,52.68999862670898,-1.53061891786683,52.77999877929688,0.02897454480937789
7006,2011-03-28,52.6500015258789,53.22999954223633,52.61000061035156,53.09000015258789,3808800.0,-0.009407337453349762,-1.3846091772732274,1.6923133353873954,51.00775890671504,57.167564414913976,0.343303728445548,-0.1006443018901777,1.6720659108553733,2.0928125467565764,15.75859760611359,0.6199989318847656,0.8575766227114983,-0.021998405456550074,-1.2580295241333204,1.2140327132202202,-0.6400139647949317,0.5960171538818315,1.729199771357429,26.923180378779087,-26.938621162111268,0.6180155593383841,3,0.8149986267089915,0.004999160766608668,1.9099988937378,2.6249980926513743,5.029998779296882,0,0.06780626004482615,-1.8214249221735548,53.1500015258789,1.5476178582295266,53.27000045776367,2.043462396444061,52.68999862670898,0.06780626004482615
7007,2011-03-29,53.43000030517578,53.45000076293945,52.65999984741211,52.70000076293945,3570800.0,0.014814791200214783,1.0519492100608865,-1.6590950469469055,56.606397331942496,56.82032571526377,-0.41268304419542545,-0.8020513415249511,0.8114892154170334,1.2643488636153108,14.589543234479116,0.799999237060554,0.7865613321961149,0.6820003509521513,-0.5436313245837212,1.9076320264880238,0.06918451318421859,1.294816188720084,0.8632329218605435,76.92305811294918,24.931864266653434,0.612815837767936,3,0.034999847412109375,-0.7749996185302734,0.9174995422363281,1.6749992370605469,3.9899978637695312,1,0.06344748961792623,-1.3846091772732274,52.6500015258789,-1.8214249221735548,53.1500015258789,1.5476178582295266,53.27000045776367,0.06344748961792623
7008,2011-03-30,53.9000015258789,54.36000061035156,53.43000030517578,53.65999984741211,4562400.0,0.008796579038341967,-1.6571408330199835,0.3287696287199756,64.67235755083655,57.6009117054808,-0.7744353894241129,-1.1324281217828442,0.2392422045603837,0.7687213844319061,13.118798968000936,0.9300003051757812,0.7011404892009949,1.02650146484374,-0.12545415572692065,2.1784570854144008,0.4505236545584097,1.6024792751290704,-1.670001983642571,76.1658543141646,20.68243708068355,0.5759778102853311,3,-0.6050014495849538,-1.2450008392333913,0.20749759674072976,1.0049972534179759,3.729999542236328,2,0.06011127591923948,1.0519492100608865,53.43000030517578,-1.3846091772732274,52.6500015258789,-1.8214249221735548,53.1500015258789,0.06011127591923948
7009,2011-03-31,53.45000076293945,54.04999923706055,53.45000076293945,53.72999954223633,4501100.0,-0.008348807981450435,-3.285722070844687,-1.1666534212827175,49.30797686106404,56.431904477306404,-0.3818329522547117,-0.6296502662021908,0.5896538422765474,1.199639613752609,12.49506550419803,0.5999984741210938,0.6227305568225532,0.5225006103515639,-0.6313285109354112,1.676329731638539,-0.05441395029192364,1.0994151709950515,-1.1774011993408209,48.000008719308035,-3.445119271317459,0.5769145606434884,3,-0.1550006866455078,-0.7950000762939453,0.33249855041503906,1.1799983978271484,4.239997863769524,3,0.0636108075332169,-1.6571408330199835,53.9000015258789,1.0519492100608865,53.43000030517578,-1.3846091772732274,52.6500015258789,0.0636108075332169
7010,2011-04-01,53.08000183105469,53.97999954223633,52.7599983215332,53.93999862670898,7942400.0,-0.006922337261055955,1.5957510703488018,3.0714305177111463,46.41695561601354,55.18900036166258,0.011302498982558973,-0.2105916637014147,0.8430723440057974,1.5502864421084226,11.663702906507774,1.220001220703125,0.5698954093803792,0.11450157165527486,-1.0046238000680177,1.2336269433785674,-0.44506111420636785,0.6740642575169176,-0.7656542465209952,26.857212611607146,-19.444408076184907,0.5595626858616448,4,0.2149982452392578,-0.2050018310546875,0.29999828338623047,1.319997787475586,5.219997406005859,4,0.0810097793656217,-3.285722070844687,53.45000076293945,-1.6571408330199835,53.9000015258789,1.0519492100608865,53.43000030517578,0.0810097793656217
7011,2011-04-04,54.02999877929688,54.29999923706055,53.209999084472656,53.31000137329102,5510000.0,0.017897455076695046,-1.3695604400160515,-0.8372094054816586,57.838642549910325,55.03715061716983,-0.8843300432674397,-1.0332042316150591,-0.2039087246852347,0.592013293154956,10.548142823950934,1.2199974060058594,0.5005184842959878,0.9499986648559613,-0.10812316473005268,2.0081204944419753,0.4209377500629543,1.4790595796489683,-1.6747381342468302,80.58813629682862,35.04402707432344,0.5290609147930079,4,-0.7349987030029368,-1.0249977111816477,-0.6574983596801829,0.37000083923339133,4.83000183105468,0,0.06422360353694367,1.5957510703488018,53.08000183105469,-3.285722070844687,53.45000076293945,-1.6571408330199835,53.9000015258789,0.06422360353694367
7012,2011-04-05,54.06999969482422,54.36999893188477,53.90999984741211,53.95000076293945,4638500.0,0.0007403464081265909,-3.5999732972210747,0.16666578363171083,60.952377492341824,55.98714825073062,-0.8069614652131776,-1.0025293531625508,-0.35274467391144526,0.5475571955614882,9.130657528467347,0.45999908447266336,0.4585603109502827,0.9124996185302763,-0.19864756027630648,2.023646797336859,0.35692602912698845,1.468073207933564,-1.674644250468134,81.36651407883353,35.080153649091685,0.5555735894032905,4,-0.6700000762939453,-1.0499992370605469,-0.7325000762939453,0.3299999237060547,5.590000152587891,1,0.0667653159002537,-1.3695604400160515,54.02999877929688,1.5957510703488018,53.08000183105469,-3.285722070844687,53.45000076293945,0.0667653159002537
7013,2011-04-06,54.02999877929688,54.56000137329102,53.9900016784668,54.2599983215332,4576400.0,-0.0007397987008157525,-2.677491601343831,-1.9166799122611227,54.29613321161644,55.73045223736105,-0.6223376368970719,-0.8858715367476222,-0.4200965846683644,0.5841024968965556,7.907789109614856,0.5699996948242259,0.4328842118724907,0.7949987411499109,-0.33326964638314394,1.9232671286829657,0.23086454738338347,1.3591329349164383,-1.5556575954396479,70.55546136565943,25.0458847174661,0.5641341937665288,4,-0.44499778747559304,-1.0099983215332102,-0.8199987411499094,0.37000083923339133,6.44000244140625,2,0.06274291072069027,-3.5999732972210747,54.06999969482422,-1.3695604400160515,54.02999877929688,1.5957510703488018,53.08000183105469,0.06274291072069027
7014,2011-04-07,53.97000122070313,54.38999938964844,53.5,53.9000015258789,4408600.0,-0.0011104490088705843,-1.0459691492813483,-0.3043471049707975,60.48882511205199,55.731936070276916,-0.5057922217885533,-0.6936832682890142,-0.4484406157688525,0.6426555121064084,5.867034190528855,0.8899993896484375,0.4192263669290739,0.6285011291504006,-0.33548808383751094,1.592490342138312,0.14650652265644482,1.1104957356443563,-1.3705204254798673,67.22226931717049,18.954189030997263,0.48199460649395603,4,-0.38500022888184304,-0.9200000762939524,-0.8200016021728587,0.42999839782714133,5.88999938964843,3,0.06781544866832623,-2.677491601343831,54.02999877929688,-3.5999732972210747,54.06999969482422,-1.3695604400160515,54.02999877929688,0.06781544866832623
7015,2011-04-08,53.9000015258789,54.31999969482422,53.58000183105469,53.97000122070313,4423100.0,-0.0012970111773386028,-1.084503712618605,-1.0,58.38511082766317,56.55164183927114,-0.35561352478349306,-0.6266724433976876,-0.46941732541626635,0.7101503137890717,5.8857145647288,0.7399978637695312,0.4835175348653564,0.5400012969970618,-0.45298507682529987,1.5329876708194234,0.04350811008588096,1.0364944839082426,-1.1828894959715655,51.11120530100657,1.251425975686388,0.4964931869111809,4,-0.29000091552733664,-0.8500003814697195,-1.0450010299682546,0.4999980926513743,6.989997863769538,4,0.07031534310830012,-1.0459691492813483,53.97000122070313,-2.677491601343831,54.02999877929688,-3.5999732972210747,54.06999969482422,0.07031534310830012
7016,2011-04-11,54.31000137329102,54.45000076293945,53.47999954223633,53.90999984741211,6327000.0,0.007606675988965916,1.8529434864073422,-5.714332425067061,65.51727873385994,57.54173977281752,-0.5647712086045544,-1.0271134505645065,-0.9291419977967053,0.3076684962542444,5.922417859096135,0.970001220703125,0.4813516436334737,0.910501098632821,-0.16841660830608873,1.9894188055717308,0.37104224516336615,1.449959952102276,-1.4823159827806691,76.85189109764211,21.70046326056334,0.5394588534694548,4,-0.6500015258789134,-1.260000228881843,-1.620001792907722,0.08999824523925071,6.85999679565429,0,0.07346709193293743,-1.084503712618605,53.9000015258789,-1.0459691492813483,53.97000122070313,-2.677491601343831,54.02999877929688,0.07346709193293743
7017,2011-04-12,54.61999893188477,54.75,54.0099983215332,54.04999923706055,6678800.0,0.0057079276515394906,-1.2769228963461154,1.4249938011405825,68.73788924772603,57.99346551691636,-0.7690942298768064,-1.2748859936156904,-1.2795174669010336,0.00962265410142038,5.2102761861833855,0.7400016784667969,0.4714785136381323,1.1394987106323313,-0.05064483780996909,2.3296422590746317,0.5444269364111847,1.734570484853478,-1.688374582407576,89.7636991136094,28.752798652368014,0.5950717742211498,4,-0.8649997711181712,-1.5449981689453196,-1.9949989318847727,-0.2199993133544993,6.420001983642571,1,0.07762727501614175,1.8529434864073422,54.31000137329102,-1.084503712618605,53.9000015258789,-1.0459691492813483,53.97000122070313,0.07762727501614175
7018,2011-04-13,54.93999862670898,55.29999923706055,54.6500015258789,54.68999862670898,7572900.0,0.005858654358878113,-2.939449286754719,0.4385967260510446,67.07567467208361,59.967654162585205,-1.0348855344396668,-1.4942916197375453,-1.6573189546174305,-0.31672149166814734,4.848699541372561,0.6800003051757741,0.5962504592845832,1.3469984054565387,0.05083274535109439,2.643164065561983,0.6989155754038165,1.9950812355092609,-1.8629042251899577,80.21974336724602,18.392049733000043,0.6480828300527226,4,-0.9099998474121023,-1.5799999237060476,-2.4974985122680593,-0.5399990081787038,5.920001983642585,2,0.08591192826147087,-1.2769228963461154,54.61999893188477,1.8529434864073422,54.31000137329102,-1.084503712618605,53.9000015258789,0.08591192826147087
7019,2011-04-14,54.83000183105469,55.0099983215332,54.27999877929688,54.75,7189000.0,-0.0020021259265342595,2.3182188621663946,0.32000732421875,67.21315447993382,62.27834292524302,-0.7918176161631365,-1.3536747918960543,-1.605014902246893,-0.2115377920033552,5.084143840684736,0.729999542236321,0.6201558818165154,1.173501586914064,-0.23539157612857053,2.5823947499566984,0.4690550053927467,1.8779481684353811,-1.5306169459815138,74.17596237282594,10.864831794882178,0.7044465815213166,4,-0.5750026702880859,-1.4700031280517578,-2.245001792907715,-0.43000221252441406,5.629997253417969,3,0.10286338138427809,-2.939449286754719,54.93999862670898,-1.2769228963461154,54.61999893188477,1.8529434864073422,54.31000137329102,0.10286338138427809
7020,2011-04-15,55.5099983215332,55.9900016784668,54.93999862670898,55.02999877929688,8002700.0,0.012401905303117688,-2.1818281651879423,5.999856952126557,78.26091545446675,64.54748435908263,-1.2190678381199405,-1.93022496867124,-2.330189181131473,-0.8882906636858863,5.549815679946484,1.1599998474121094,0.5607357181256631,1.7249980926513686,0.13420283494829732,3.31579335035444,0.9296004637998365,2.5203957215029007,-2.0105520012612885,80.87637655741342,12.426951010039929,0.7953976288515354,4,-0.7749977111816406,-1.6249980926513672,-2.9174976348876953,-1.1099987030029297,4.409999847412109,4,0.07836430229418556,2.3182188621663946,54.83000183105469,-2.939449286754719,54.93999862670898,-1.2769228963461154,54.61999893188477,0.07836430229418556
7021,2011-04-18,55.22000122070313,55.56000137329102,54.790000915527344,54.95000076293945,6936300.0,-0.0052242318428890044,-1.6101703682151989,0.5625014901175636,69.58432179126123,65.50658928118477,-0.8297770486253526,-1.5520458540844757,-2.081611648210796,-0.5785007324874485,5.995455369343194,0.770000457763679,0.6671309037201425,1.3285009384155373,-0.34920726559944626,3.006209142430521,0.48964683640804907,2.1673550404230255,-1.4216882574478333,61.11115392470068,-6.0075549895085985,0.8388541020074914,4,-0.4850006103515696,-1.135000228881843,-2.355001449584968,-0.8200016021728587,4.6199989318847585,0,0.10268015290842669,-2.1818281651879423,55.5099983215332,2.3182188621663946,54.83000183105469,-2.939449286754719,54.93999862670898,0.10268015290842669
7022,2011-04-19,55.18000030517578,55.29999923706055,54.6500015258789,55.06999969482422,5952800.0,-0.0007243917899870667,2.7142888283379154,0.4074089772390008,65.45898171149733,66.74690578117153,-0.6881282393571482,-1.3945216812499268,-2.074032971576962,-0.522411147047805,6.037217309075571,0.6499977111816477,0.83697583375546,1.1684999465942383,-0.5177693230478937,2.8547692162363703,0.32536531177316874,2.011634581415308,-1.1186846960951016,52.631578947368226,-12.791552633686095,0.8431346348210664,4,-0.44499969482421875,-1.0949993133544922,-2.317500114440918,-0.7800006866455078,4.579998016357422,1,0.10855378453500442,-1.6101703682151989,55.22000122070313,-2.1818281651879423,55.5099983215332,2.3182188621663946,54.83000183105469,0.10855378453500442
7023,2011-04-20,56.18000030517578,56.43999862670898,55.61999893188477,56.0,7334700.0,0.018122508054901232,1.342866485013631,1.6363573311138855,79.10457594487295,68.81532254037387,-1.5098554861825093,-2.2342022382641176,-3.0974377959920787,-1.4960330531008594,6.0389340799097715,1.259998321533196,0.8818781094694614,1.993999862670897,0.16708622477808177,3.8209135005637123,1.0805430437244894,2.9074566816173046,-1.8872423677687706,87.96303981943791,19.495941175420214,0.913456818946408,4,-1.220001220703125,-1.845001220703125,-3.3749990463256836,-1.7800006866455078,3.1699981689453125,2,0.08650766436367952,2.7142888283379154,55.18000030517578,-1.6101703682151989,55.22000122070313,-2.1818281651879423,55.5099983215332,0.08650766436367952
7024,2011-04-21,53.68999862670898,55.38999938964844,53.22000122070313,55.2599983215332,17489600.0,-0.044321852348537694,1.3715803253537373,-8.722205738990418,54.478693387900556,68.38127615817803,1.0462782435197298,0.3044892934454566,-0.6438162501215245,1.0099674191384906,6.035921671087905,2.959999084472649,0.8465514057937185,-0.5170017242431726,-2.3089019651015903,1.2748985166152451,-1.412951844672385,0.3789483961860398,2.75,14.596204491631568,-56.69148940791487,0.8959501204292094,4,1.1400012969970774,0.645000457763679,-0.9274978637695241,0.7100009918212962,6.8500022888183665,3,0.13354446204205628,1.342866485013631,56.18000030517578,2.7142888283379154,55.18000030517578,-1.6101703682151989,55.22000122070313,0.13354446204205628
7025,2011-04-25,54.68999862670898,54.7599983215332,53.15999984741211,53.5099983215332,10650800.0,0.018625442830660255,1.4242406727740369,-0.7515926971615652,54.810502111710655,67.19163431127255,0.19011686896104862,-0.6052541626826198,-1.664168312416841,0.04200290779101579,6.347180078654227,1.5999984741210938,0.8977019296882247,0.40599842071532777,-1.3260078398965902,2.1380046813272457,-0.4600047095906348,1.2720015510212903,1.75,46.64632160701149,-22.495616871081324,0.8660031303059603,4,0.1100006103515696,-0.354999542236321,-1.7624979019164968,-0.28999900817870383,5.010002136230476,0,0.10550375941947432,1.3715803253537373,53.68999862670898,1.342866485013631,56.18000030517578,2.7142888283379154,55.18000030517578,0.10550375941947432
7026,2011-04-26,56.22000122070313,56.31000137329102,54.97999954223633,55.0099983215332,12800000.0,0.0279759120938603,-1.0944903175809533,1.025425920537949,62.87427474987438,66.54012158928903,-1.1627338688469564,-1.95428528241289,-3.180077761495987,-1.4599948391746906,6.472548853910832,1.6200027465820455,0.9644282175396839,1.7575010299682674,-0.0010971176949681194,3.516099177631503,0.8782019561366496,2.636800103799885,-3.0600013732910227,93.2927595158128,24.635624974365456,0.8792990738316181,4,-1.4200019836425852,-1.8850021362304759,-3.342500686645515,-1.8200016021728587,3.029998779296868,1,0.06581282226795193,1.4242406727740369,54.68999862670898,1.3715803253537373,53.68999862670898,1.342866485013631,56.18000030517578,0.06581282226795193
7027,2011-04-27,56.81999969482422,56.959999084472656,56.09000015258789,56.29999923706055,8362400.0,0.010672331218309017,1.1749994039529839,0.4297514147448705,65.65659117181137,66.38244564481434,-1.584467599292914,-2.410899741203849,-3.762589001990918,-2.033324676390933,6.99201215342614,0.8699989318847656,1.0782826247516653,2.1879995346069308,0.20877515337000574,4.167223915843856,1.1983873439884718,3.1776117252253897,-3.6599998474121094,96.31580479587852,26.74632535312655,0.9896121906184615,4,-1.760000228881836,-2.2250003814697266,-3.9624996185302734,-2.4200000762939453,1.8699989318847585,2,0.05315030753227479,-1.0944903175809533,56.22000122070313,1.4242406727740369,54.68999862670898,1.3715803253537373,53.68999862670898,0.05315030753227479
7028,2011-04-28,57.13999938964844,57.290000915527344,56.66999816894531,56.9000015258789,6301100.0,0.005631814441093175,1.296302575622713,0.4615339471078154,67.2846316213353,66.39038754941448,-1.742859109909233,-2.6095123230229547,-4.060377716722378,-2.322767810321686,7.292234612292828,0.6200027465820312,1.1391434466106176,2.345999336242677,0.1058549661354391,4.586143706349915,1.2259271511890546,3.4660715212963,-3.827999572753903,96.36800273401961,25.406862535176728,1.1200721850536204,4,-1.914999008178711,-2.3799991607666016,-4.282499313354492,-2.739999771118164,1.4599990844726562,3,0.045852274411459115,1.1749994039529839,56.81999969482422,-1.0944903175809533,56.22000122070313,1.4242406727740369,54.68999862670898,0.045852274411459115
7029,2011-04-29,56.849998474121094,57.0,55.86999893188477,56.90999984741211,19900000.0,-0.005075269839430185,8.416609711515477,-0.25000794735670173,65.70819774692978,64.99564113746594,-1.2697123552881209,-2.1626099923769075,-3.7223859846816296,-1.9983173314306413,7.361064551915223,1.2700004577636648,1.1561359563955023,1.8859985351562472,-0.43912595438213486,4.211123024694629,0.7234362903870561,3.048560779925438,-3.299318591308591,89.34619061473876,15.218421679646298,1.162562244769192,4,-1.6249980926513672,-1.9899978637695312,-3.902498245239258,-2.4499988555908203,1.9800033569335938,4,0.04397537497099546,1.296302575622713,57.13999938964844,1.1749994039529839,56.81999969482422,-1.0944903175809533,56.22000122070313,0.04397537497099546
7030,2011-05-02,57.38000106811523,57.45000076293945,56.66999816894531,56.97999954223633,8552200.0,0.009322825122596967,1.8888935983837014,-6.666539513001344,66.14091203006187,64.61304005288824,-1.6836089105556553,-2.4811604266614395,-4.17984111213066,-2.4861275465971957,8.039322114353233,0.7800025939941406,1.1874035061700994,2.201001167297356,-0.18503634949436076,4.587038684089073,1.0079824089014977,3.3940199256932146,-3.604961923339836,97.16600565872193,22.41689968799318,1.1930187583958585,5,-2.075000762939446,-2.3500003814697195,-4.332500457763665,-2.980001449584954,1.5699996948242259,0,0.055071449783713255,8.416609711515477,56.849998474121094,1.296302575622713,57.13999938964844,1.1749994039529839,56.81999969482422,0.055071449783713255
7031,2011-05-03,57.5,57.79999923706055,57.06999969482422,57.11999893188477,6500000.0,0.0020913023640818373,-2.0416676600783603,0.9499990463293206,65.45065633696396,64.61211501127342,-1.6161318506076299,-2.453667209725438,-4.218922020237422,-2.5652030021188708,8.734645921132318,0.7299995422363281,1.2401400568417742,2.1475000381469727,-0.3867858618699245,4.68178593816387,0.8803570881385241,3.414642988155421,-3.4309639257714863,84.45600053761522,11.126701964582068,1.2671429500084501,5,-2.020000457763672,-2.2950000762939453,-4.4524993896484375,-3.1000003814697266,1.3800010681152273,1,0.03826088283372964,1.8888935983837014,57.38000106811523,8.416609711515477,56.849998474121094,1.296302575622713,57.13999938964844,0.03826088283372964
7032,2011-05-04,57.68000030517578,57.9000015258789,57.2599983215332,57.2599983215332,7241600.0,0.0031304400900136198,-2.0476199126256462,1.1052652712945044,64.92376212403093,63.036469031179855,-1.5692354870205705,-2.476310102697589,-4.302638656730451,-2.704733776425172,9.42151241499285,0.640003204345696,1.181591126272508,2.147000312805176,-0.5137561903154051,4.807756815925757,0.8166220612448853,3.477378564365466,-3.237867914664065,89.16251529165513,16.014753106445852,1.3303782515602909,5,-2.1499996185302734,-2.3999996185302734,-4.619999885559082,-3.280000686645508,0.3100013732910156,2,0.027219134648363452,-2.0416676600783603,57.5,1.8888935983837014,57.38000106811523,8.416609711515477,56.849998474121094,0.027219134648363452
7033,2011-05-05,57.41999816894531,57.849998474121094,57.27999877929688,57.56999969482422,7204300.0,-0.004507665306082487,-1.651159489718122,-0.35714480340778015,63.8799347780934,64.08105140786796,-1.2458572914524666,-2.0546593194758316,-3.921276178322316,-2.413187023157519,9.95323731619013,0.5699996948242116,1.2118671620424237,1.7174982070922837,-0.971871283917281,4.406867698101848,0.37281346158750495,3.0621829525970625,-2.5629214821895374,76.35454465163232,3.199001337953547,1.3446847455047808,5,-1.8899974822998047,-2.089998245239258,-4.359997749328613,-3.019998550415039,0.970001220703125,3,0.02211773769178782,-2.0476199126256462,57.68000030517578,-2.0416676600783603,57.5,1.8888935983837014,57.38000106811523,0.02211773769178782
7034,2011-05-06,57.63000106811523,58.06999969482422,57.34000015258789,57.79999923706055,4535300.0,0.003657312885173347,1.0563393902923888,1.133309597680735,61.96388699206659,64.87587195012972,-0.9367002161839295,-2.083212616753862,-4.001107779823933,-2.5936166937040426,10.974635333993128,0.7299995422363281,1.2935965331164354,1.7445011138915945,-0.9465872166610865,4.435589444444275,0.39895694861525044,3.0900452791679385,-2.4077734006646807,68.57156091792365,-3.4583330534478023,1.3455441652763414,5,-1.1050014495849538,-2.2150020599365163,-4.655000686645501,-3.230001449584954,0.8999977111816548,4,0.01683146604247643,-1.651159489718122,57.41999816894531,-2.0476199126256462,57.68000030517578,-2.0416676600783603,57.5,0.01683146604247643
7035,2011-05-09,57.68999862670898,57.93999862670898,57.31999969482422,57.38000106811523,3624900.0,0.0010410820316111291,-1.8837139156509557,-1.8235346916793063,64.31051516042257,65.03545421796842,-0.5882570326292651,-1.9444054365712446,-3.969784611638751,-2.665704815108654,12.043643694876122,0.6199989318847585,1.219647452279716,1.6149988174438406,-1.0205916172466374,4.2505892521343185,0.29720360009860514,2.932794034789076,-2.069082875426119,61.99989318847585,-10.939765214276832,1.3177952173452376,5,-0.7199993133544851,-2.2749996185302663,-4.714998245239251,-3.289999008178704,0.20000076293946023,0,0.01976084644623155,1.0563393902923888,57.63000106811523,-1.651159489718122,57.41999816894531,-2.0476199126256462,57.68000030517578,0.01976084644623155
7036,2011-05-10,58.29999923706055,58.40999984741211,57.61000061035156,57.95000076293945,4717100.0,0.01057376711514002,1.8070163697447497,1.129036227603859,66.95650046626336,65.17988858401864,-0.9746797088684644,-2.361219787495372,-4.4495122457806175,-3.2669674157180637,13.274841210820806,0.7999992370605469,1.496496115044522,2.0254995346069364,-0.6512816938702031,4.702280763084076,0.6871089203683667,3.363890148845506,-2.3362117336818997,90.43474222632071,14.309660429726506,1.3383906142385695,5,-1.1599998474121094,-2.5149993896484375,-5.214999198913574,-3.8999996185302734,0.04000091552734375,1,0.011149254449144275,-1.8837139156509557,57.68999862670898,1.0563393902923888,57.63000106811523,-1.651159489718122,57.41999816894531,0.011149254449144275
7037,2011-05-11,58.86000061035156,59.20000076293945,58.04999923706055,58.5,7200000.0,0.009605512532065763,1.2115394490701683,1.0285776566757494,65.29678834201943,64.9590171085391,-1.357646432567826,-2.7271039877813408,-4.888745361703386,-3.830214197664688,14.421995274950394,1.1500015258789062,1.7417703184565525,2.3735008239746094,-0.42059297404457396,5.167594621993793,0.9764539249650213,3.7705477229841975,-2.5048191319275617,82.29167701468452,7.347424644201936,1.3970468990095908,5,-1.3250007629394531,-2.6800003051757812,-5.710000038146973,-4.460000991821289,-0.8500022888183594,2,0.00033979710425202647,1.8070163697447497,58.29999923706055,-1.8837139156509557,57.68999862670898,1.0563393902923888,57.63000106811523,0.00033979710425202647
7038,2011-05-12,59.65999984741211,59.75,58.34000015258789,58.68999862670898,5500000.0,0.013591560121728019,1.4521703940079478,2.694443267070761,92.2206155307118,67.9048413067371,-1.9697298405779122,-3.3258815258495957,-5.5394265667866875,-4.641453836073467,15.170521569179085,1.4099998474121094,1.823136716661125,2.9375,-0.093865054575339,5.968865054575339,1.421817472712334,4.453182527287666,-2.7927508977753277,96.29629048209605,13.151722308898854,1.515682527287669,5,-1.4500007629394531,-3.2049999237060547,-6.449999809265137,-5.260000228881836,-1.2099990844726562,3,-0.027991923788409978,1.2115394490701683,58.86000061035156,1.8070163697447497,58.29999923706055,-1.8837139156509557,57.68999862670898,-0.027991923788409978
7039,2011-05-13,60.47000122070313,61.08000183105469,59.75,59.86000061035156,9402700.0,0.013576959023846813,-2.2048166191745566,0.6288658172093782,92.00577970262034,70.77871549257694,-2.4722122609749846,-3.8911867936615536,-6.2192121549372175,-5.461772104823616,16.66689826082446,1.4200019836425781,1.854675165640728,3.4655014038086023,0.14030841084628776,6.790694396770917,1.802904907327445,5.1280979002897595,-3.026202060993704,83.77658872919945,-3.8201557544649205,1.662596496481156,5,-1.395000457763679,-3.3500003814697337,-7.167500495910652,-6.070001602172859,-2.3000030517578196,4,-0.034397251348864955,1.4521703940079478,59.65999984741211,1.2115394490701683,58.86000061035156,1.8070163697447497,58.29999923706055,-0.034397251348864955
7040,2011-05-16,59.86000061035156,60.2400016784668,59.40999984741211,59.97999954223633,10068100.0,-0.010087656656813881,1.5937427357202887,-0.19671936363408732,80.53687323186412,72.4549618142325,-1.6465844743293587,-3.0973902705030696,-5.481787380966267,-4.861588760105036,17.16637359097211,1.0600013732910227,1.835359653734578,2.638000679016116,-0.8410959719847853,6.1170973300170175,0.8984523535156654,4.377549004516567,-1.6889609163730839,64.84147574864781,-21.124527888005105,1.739548325500449,5,-0.6900005340576172,-2.739999771118164,-6.542499542236328,-5.460000991821289,-1.7099990844726634,0,-0.02221854021873637,-2.2048166191745566,60.47000122070313,1.4521703940079478,59.65999984741211,1.2115394490701683,58.86000061035156,-0.02221854021873637
7041,2011-05-17,60.88999938964844,61.18000030517578,58.83000183105469,59.88999938964844,11820900.0,0.01720679533569469,1.9746781654707524,-8.333407508662619,81.84659799821138,74.33527691136366,-2.3972368697334545,-3.879743578510137,-6.351068180330614,-5.888489555690256,18.041127394479727,2.3499984741210938,1.8894328692724116,3.3844995498657227,-0.32419056888298314,7.0931896686144285,1.5301544904913698,5.238844609240076,-2.1371672682547143,90.7347981928335,5.826899926996873,1.8543450593743527,5,-1.6599998474121094,-3.719999313354492,-7.559998512268066,-6.849998474121094,-2.9599990844726562,1,-0.04926917441405021,1.5937427357202887,59.86000061035156,-2.2048166191745566,60.47000122070313,1.4521703940079478,59.65999984741211,-0.04926917441405021
7042,2011-05-18,61.16999816894531,61.36999893188477,60.459999084472656,60.66999816894531,5182800.0,0.004598436230966341,1.0222184546263562,0.5,81.73224335222051,76.31886675293335,-2.3804471434755854,-3.8872805357552522,-6.4889272519329495,-6.159898578197144,19.17094652719649,0.9099998474121165,1.9192508216953996,3.3649984359741225,-0.5163988323430573,7.246395704291302,1.4242998018155362,5.305697070132709,-2.339996337890625,93.39931209523884,9.530385864040667,1.94069863415859,5,-1.8249988555908203,-3.904998779296875,-7.814997673034668,-7.429998397827148,-4.129997253417969,2,-0.04626447770263542,1.9746781654707524,60.88999938964844,1.5937427357202887,59.86000061035156,-2.2048166191745566,60.47000122070313,-0.04626447770263542
7043,2011-05-19,61.040000915527344,61.52999877929688,60.68999862670898,61.43999862670898,3362000.0,-0.00212517994620387,1.8965621567582636,-0.799995422363267,83.8449175187591,78.75009236701028,-1.8807302888868662,-3.55687875512524,-6.214080711044581,-6.017669153304318,19.406120583616314,0.8400001525879048,1.9638416013823274,2.9920011520385756,-1.0655724500580348,7.049574754135186,0.9632143509902704,5.020787953086881,-2.2099990844726562,81.8519104590638,-1.2694782097023989,2.028786801048305,5,-1.6150016784667969,-3.6950016021728516,-7.625000953674316,-7.430000305175781,-3.1599998474121165,3,-0.04963962235497554,1.0222184546263562,61.16999816894531,1.9746781654707524,60.88999938964844,1.5937427357202887,59.86000061035156,-0.04963962235497554
7044,2011-05-20,60.86000061035156,61.22999954223633,60.34000015258789,60.959999084472656,5276700.0,-0.0029488909317822998,1.7812507450587702,0.24999761580057092,79.79451585026264,80.47053688810362,-1.334732698188283,-2.96415168785677,-5.867704009319134,-5.818694962148797,21.281395988471246,0.8899993896484375,2.014658334304542,2.453500747680664,-1.2328401918121727,6.139841687173501,0.6103302779342457,4.2966712174270825,-1.489999389648439,75.18522495436467,-5.9051668152816745,1.8431704697464182,5,-1.2900009155273438,-3.5150012969970703,-7.16500186920166,-7.614999771118164,-2.2099990844726634,4,-0.039599076951080336,1.8965621567582636,61.040000915527344,1.0222184546263562,61.16999816894531,1.9746781654707524,60.88999938964844,-0.039599076951080336
7045,2011-05-23,60.459999084472656,60.61000061035156,59.9000015258789,60.04999923706055,4200000.0,-0.006572486392825816,-1.0000107456976712,-4.100061036087586,74.18298820311628,81.27347996997615,-0.5593019256782839,-2.223723632134025,-5.357025861073765,-5.400415867190063,23.02662246404428,0.9599990844726634,2.101708093388524,1.7649991989135714,-1.5844108853051395,5.114409283132282,0.09029415680421238,3.4397042410229304,-0.6579983520507824,60.370336880534694,-19.4559902587621,1.6747050421093557,5,-0.6700000762939453,-3.114999771118164,-6.652500152587891,-7.214998245239258,-2.680000305175774,0,-0.037876297555476834,1.7812507450587702,60.86000061035156,1.8965621567582636,61.040000915527344,1.0222184546263562,61.16999816894531,-0.037876297555476834
7046,2011-05-24,59.91999816894531,60.52999877929688,59.75,60.52999877929688,4162600.0,-0.008931540253132919,1.5573704880305814,-1.487806920421681,67.28392518016778,81.49427295199266,0.2622393036736099,-1.467558064195586,-4.710018943699339,-4.839663071069964,24.31108133253701,0.7799987792968821,2.20769099793759,1.0399984359741197,-2.1381707197265456,4.218167591674785,-0.5490861418762165,2.629083013824456,1.6100006103515696,9.550465479109123,-66.24065774083023,1.5890845778503335,5,0.015001296997070312,-2.5749988555908203,-5.609997749328613,-6.619997024536133,-1.5699996948242188,1,-0.0295393307268782,-1.0000107456976712,60.459999084472656,1.7812507450587702,60.86000061035156,1.8965621567582636,61.040000915527344,-0.0295393307268782
7047,2011-05-25,59.84000015258789,60.02000045776367,59.52999877929688,59.9900016784668,3929100.0,-0.0013350804205946032,3.6667029972751366,0.24590389473947233,69.20636727546412,78.93713425696512,0.5541434182166469,-1.2118402822130676,-4.504974543751246,-4.729108421651837,25.135104254447604,0.49000167846678977,2.304051959549369,0.8090003967285142,-2.2414727892034705,3.859473582660499,-0.7162361962374746,2.334236989694503,1.6543986511230528,15.500068664550426,-57.73216831112349,1.5252365929659917,5,0.3400001525878906,-2.4950008392333984,-5.429999351501465,-6.539999008178711,-1.5600013732910085,2,-0.03191844656653975,1.5573704880305814,59.91999816894531,-1.0000107456976712,60.459999084472656,1.7812507450587702,60.86000061035156,-0.03191844656653975
7048,2011-05-26,59.7599983215332,59.88000106811523,59.18999862670898,59.52000045776367,3771200.0,-0.0013369289914887394,1.8749900659620973,-1.5999694827323128,67.26092289734072,76.18770572304518,0.7261881989750805,-0.9755052856903745,-4.288283972014277,-4.629083557430889,25.650227401721192,0.69000244140625,2.3281112348388646,0.5979986190795898,-2.3332458958345725,3.5292431339937522,-0.8676236383774949,2.0636208765366746,1.6558244812011793,27.941148971341416,-43.98535059219603,1.4656222574570814,5,0.4200019836425781,-2.414999008178711,-5.349997520446777,-6.459997177124023,-1.8400001525878906,3,-0.04551535278450247,3.6667029972751366,59.84000015258789,1.5573704880305814,59.91999816894531,-1.0000107456976712,60.459999084472656,-0.04551535278450247
7049,2011-05-27,59.349998474121094,59.9000015258789,59.11999893188477,59.47000122070313,3657500.0,-0.006860774078441989,-1.689655626003016,-0.5000158947134479,62.730059285774054,74.2091708401463,1.0734978780615307,-0.3885286403024395,-3.77158847214028,-4.220402118825206,26.87376446289379,0.7800025939941264,2.337746378445786,0.06299877166748047,-2.658858848177175,2.784856391512136,-1.2979300382548473,1.4239275815898083,1.9322748780517642,15.43619349966037,-55.36052917465312,1.360928809922329,5,0.8300018310546875,-2.0049991607666016,-4.7024993896484375,-5.82499885559082,-1.6499977111816406,4,-0.02476828043469692,1.8749900659620973,59.7599983215332,3.6667029972751366,59.84000015258789,1.5573704880305814,59.91999816894531,-0.02476828043469692
7050,2011-05-31,60.540000915527344,60.7400016784668,59.63999938964844,59.68000030517578,7626000.0,0.020050589250227846,-1.3404243230959028,-7.166507724584736,65.7746546222564,72.42339935392907,-0.011066424072232905,-1.4015095835063605,-4.818879895898334,-5.404497197357301,28.06502810370229,1.3900032043457031,2.114743705825383,1.095001220703125,-1.5257461851323697,3.7157486265386197,-0.2153724822146188,2.405374923620869,0.5692904830224705,87.6542948237942,18.542665957717688,1.310373702917746,5,-0.21500205993651633,-3.1950016021728516,-5.957501411437988,-7.01500129699707,-2.6300010681152344,1,-0.031219018187422898,-1.689655626003016,59.349998474121094,1.8749900659620973,59.7599983215332,3.6667029972751366,59.84000015258789,-0.031219018187422898
7051,2011-06-01,59.70000076293945,60.790000915527344,59.65999984741211,60.54999923706055,4968500.0,-0.01387512619565301,-1.43010902647317,-0.9883696172885506,55.69105712068966,69.52993421709232,0.7178727001324177,-0.4092211101504617,-3.847822946148149,-4.560540177446413,29.098778277965543,1.1300010681152344,1.8136857964121873,0.14500102996826314,-2.3115479892731514,2.6015500492096777,-1.0832734796524406,1.3732755395889669,1.2501472382771581,34.730607312788536,-31.362459361786776,1.2282745096207064,6,0.6249980926513743,-1.4450016021728516,-5.132501602172852,-6.17500114440918,-2.0600013732910156,2,-0.03216083683594306,-1.3404243230959028,60.540000915527344,-1.689655626003016,59.349998474121094,1.8749900659620973,59.7599983215332,-0.03216083683594306
7052,2011-06-02,59.25,59.86000061035156,59.08000183105469,59.56999969482422,4053500.0,-0.007537701125437946,-1.363646872507427,0.3764709050273312,47.083928192555874,65.44537984751416,0.9687552743112136,0.17331690690316748,-3.259298527162116,-4.116024987592411,29.873137993852684,0.779998779296875,1.6704470765188546,-0.38349971771240376,-2.6830952967785464,1.9160958613537389,-1.5332975072454786,0.7662980718206711,1.5537360756700664,9.941418711211647,-50.16939773225346,1.1497977895330724,6,0.9050006866455078,-0.5500011444091726,-4.682500839233398,-5.725000381469727,-2.349998474121101,3,-0.015189899170952037,-1.43010902647317,59.70000076293945,-1.3404243230959028,60.540000915527344,-1.689655626003016,59.349998474121094,-0.015189899170952037
7053,2011-06-03,58.68999862670898,59.11000061035156,58.58000183105469,58.88000106811523,4636200.0,-0.009451499971156463,-1.5853849159828954,0.5937581956464726,36.87314223470273,60.676338334674185,1.2967164439570098,0.8783767558652258,-2.5615232871829363,-3.5561989837462846,30.49107693398687,0.6699981689453125,1.3982574074034204,-1.0070011138916115,-3.111063566621013,1.09706133883779,-2.0590323402563158,0.04503011247309274,2.1000022888183665,4.977232634489389,-49.98617221926431,1.0520312263647018,6,0.9950027465820384,0.010000228881850148,-3.8624992370605398,-4.904998779296868,-1.7899971008300781,4,-0.006985855460993506,-1.363646872507427,59.25,-1.43010902647317,59.70000076293945,-1.3404243230959028,60.540000915527344,-0.006985855460993506
7054,2011-06-06,58.599998474121094,59.099998474121094,58.31999969482422,58.47000122070313,4144500.0,-0.0015334836376521555,-2.627898724295169,-0.684187279151906,39.9360886081966,56.87112726857199,1.1537511572010573,1.1012335013892738,-2.3506525321343332,-3.4629075403046556,30.884243755371205,0.779998779296875,1.0844157615544816,-1.1455011367797852,-3.087421393254118,0.7964191196945478,-2.1164612650169516,-0.17454100854261867,1.9248025512695293,11.335977365111136,-40.62732987744991,0.9709601282371672,6,0.9550018310546875,0.10000038146973367,-3.6074981689453125,-4.649997711181641,-1.9899978637695312,0,-0.011604101073075634,-1.5853849159828954,58.68999862670898,-1.363646872507427,59.25,-1.43010902647317,59.70000076293945,-0.011604101073075634
7055,2011-06-07,58.83000183105469,59.540000915527344,58.540000915527344,58.70000076293945,3828700.0,0.003924972063525933,-3.4444369092527443,1.0000293444451511,31.135576689294,52.85464410291935,0.7467456192073527,1.012949831090225,-2.4507520214220193,-3.6987870499700506,31.451164371627605,1.0,0.7525333893754649,-0.9724979400634766,-2.7172995041385164,0.7723036240115633,-1.844898722100993,-0.1000971580259602,1.38612700805664,20.647849562005018,-25.32010850608251,0.8724007820375198,6,0.7249984741210938,0.26999664306640625,-3.787501335144043,-4.880001068115234,-3.1500015258789062,1,-0.019207904690540678,-2.627898724295169,58.599998474121094,-1.5853849159828954,58.68999862670898,-1.363646872507427,59.25,-0.019207904690540678
7056,2011-06-08,58.95000076293945,59.11000061035156,58.45000076293945,58.86999893188477,3716000.0,0.0020397574052331002,2.299986648610502,0.6153936441796455,29.05665537853625,48.3935650032607,0.5304669673425693,0.9951669298265031,-2.4206553906946553,-3.8155614331831202,31.663904617730232,0.6599998474121094,0.45847866010081617,-0.8849990844726534,-2.5335200145579293,0.7635218456126225,-1.709259549515295,-0.06073861943001191,1.000669995971677,40.909135946812256,0.9020565202103015,0.8242604650426387,6,0.6049995422363281,0.34999847412109375,-3.7825002670288086,-4.920000076293945,-3.9000015258789062,2,-0.017642084852714235,-3.4444369092527443,58.83000183105469,-2.627898724295169,58.599998474121094,-1.5853849159828954,58.68999862670898,-0.017642084852714235
7057,2011-06-09,58.88000106811523,59.61000061035156,58.56000137329102,59.0,5362300.0,-0.0011874417967477902,-1.7631619894694375,-1.4999523173757703,29.389351043980284,44.18561257510954,0.5028501498405618,1.1243898899318268,-2.223424429578749,-3.7455855898855788,31.49962003810389,1.0499992370605398,0.2052075520970149,-0.9559988021850643,-2.602051824653195,0.6900542202830664,-1.779025313419126,-0.1329722909510025,0.8423757418237372,43.41092836062707,8.337677072412276,0.823026511234064,6,0.674999237060554,0.5149974822998118,-3.537501335144036,-4.675001144409173,-4.220001220703118,3,-0.02105981073322838,2.299986648610502,58.95000076293945,-3.4444369092527443,58.83000183105469,-2.627898724295169,58.599998474121094,-0.02105981073322838
7058,2011-06-10,57.9900016784668,58.88999938964844,57.97000122070313,58.599998474121094,4780200.0,-0.015115478490206447,-1.83077356464178,5.083351877165354,25.88239593424369,40.09142775827283,1.2464491838605625,1.984614538396059,-1.229064273480688,-2.8733996590512447,30.749819506438225,0.9199981689453054,-0.0009922314861583459,-1.762498283386229,-3.6039718779591965,0.0789753111867384,-2.6832350806727163,-0.8417614860997418,1.6199989318847656,1.2195405614115689,-27.59095132228302,0.9207367972864855,6,1.3899993896484375,1.4149971008300852,-2.585000991821289,-3.7350006103515625,-2.720001220703125,4,-0.0187963462845121,-1.7631619894694375,58.88000106811523,2.299986648610502,58.95000076293945,-3.4444369092527443,58.83000183105469,-0.0187963462845121
7059,2011-06-13,58.38999938964844,58.790000915527344,57.86999893188477,58.02000045776367,5298000.0,0.006897701320987659,-1.746266447274814,-0.606558812309655,32.60505796412008,36.405917018479904,0.7777428662087402,1.4975802086760979,-1.5033944278405613,-3.2841158695906714,29.211441346919752,0.920001983642571,-0.21749428082164712,-1.258500480651854,-3.1632119863448764,0.6462110250411683,-2.2108562334983617,-0.3061447278053464,1.220001220703125,29.885054951318523,4.857372245954551,0.9523557528465106,6,0.9400005340576172,1.0349998474121094,-2.9599990844726562,-4.134998321533203,-3.3999977111816406,0,-0.02551803184354362,-1.83077356464178,57.9900016784668,-1.7631619894694375,58.88000106811523,2.299986648610502,58.95000076293945,-0.02551803184354362
7060,2011-06-14,58.52999877929688,58.790000915527344,58.31000137329102,58.63999938964844,5146700.0,0.0023976604060944595,1.3414402679567945,-0.2972998051405579,37.47748986184626,34.38218732305286,0.3605570583479434,1.320536116859678,-1.5015804663632863,-3.4393976736134206,27.983179375359374,0.479999542236321,-0.42078857975646144,-1.0520009994506765,-3.017520349788299,0.913518350886946,-2.0347606746194913,-0.0692413242818617,0.7668015289306567,37.930989123738726,10.493393458389125,0.9827596751688116,6,0.33500099182128196,0.8950004577636648,-2.55999946594239,-4.1899986267089915,-3.0399971008300852,1,-0.032803659815288766,-1.746266447274814,58.38999938964844,-1.83077356464178,57.9900016784668,-1.7631619894694375,58.88000106811523,-0.032803659815288766
7061,2011-06-15,57.88999938964844,58.68000030517578,57.86000061035156,58.040000915527344,5104300.0,-0.010934553271762959,-6.809554950045413,1.3636426688862027,34.04255850498943,32.93314624665659,0.8010457217383262,1.8174403839618094,-0.754906616980584,-2.813128580655359,26.046174101064118,0.8199996948242188,-0.5922685969358952,-1.5420003890991225,-3.544762552145322,0.46076177394707685,-2.543381470622222,-0.5406193075760228,1.149976670837404,1.7142159598214284,-26.108413065329042,1.0013810815231006,6,0.845001220703125,1.6800003051757812,-1.697500228881836,-3.549999237060547,-2.6699981689453054,2,-0.03817583533897628,1.3414402679567945,58.52999877929688,-1.746266447274814,58.38999938964844,-1.83077356464178,57.9900016784668,-0.03817583533897628
7062,2011-06-16,58.34000015258789,58.43999862670898,57.7400016784668,58.08000183105469,5550600.0,0.007773376536257537,2.0434962889248878,-1.7333045114694063,39.04322968115508,33.17426707404018,0.2328760354500048,1.2064055687099255,-1.0920940220889008,-3.2794917832038095,23.869505580606205,0.6999969482421804,-0.8961022984314511,-0.9504997253417997,-2.8324862278264717,0.9314867771428723,-1.8914929765841322,-0.009506474099467255,0.46398081787109646,52.17388419882906,23.35970261432624,0.9409932512423346,6,0.33500099182128906,1.2950000762939453,-1.8775005340576172,-3.6100006103515625,-3.4399986267089915,3,-0.05639357056774719,-6.809554950045413,57.88999938964844,1.3414402679567945,58.52999877929688,-1.746266447274814,58.38999938964844,-0.05639357056774719
7063,2011-06-17,58.0099983215332,58.9000015258789,57.77999877929688,58.81999969482422,6610500.0,-0.005656527771538689,1.3092720258296968,-3.1154100092433645,39.53125754370658,33.1292858446524,0.5098971021307932,1.367901202996805,-0.6494979698989596,-2.9658617046367795,21.66968372806253,1.120002746582017,-1.0786404124427023,-1.1290014266967745,-2.902714881759607,0.6447120283660581,-2.015858154228191,-0.2421446991653582,-0.26999664306640625,23.275575739837755,-6.932133180142298,0.8868567275314153,6,0.6650028228759766,1.6250019073486328,-1.1524982452392578,-2.7549972534179688,-3.30999755859375,4,-0.05774863939062691,2.0434962889248878,58.34000015258789,-6.809554950045413,57.88999938964844,1.3414402679567945,58.52999877929688,-0.05774863939062691
7064,2011-06-20,58.45000076293945,58.68000030517578,57.9000015258789,57.9900016784668,3851100.0,0.007584941460736516,-1.4374985098824276,-0.5678991414590957,31.504440911070432,33.17027075818312,0.051830430319469656,0.7779775087044882,-0.9675376778677887,-3.4089858490598104,19.781063774740883,0.7799987792968821,-1.1513915018275114,-0.5684989929199205,-2.1689103163166905,1.0319123304768496,-1.3687046546183055,0.23170666877846458,-0.7099990844726562,61.206825678178,36.68500595690677,0.8002056616983841,6,0.22500038146972656,1.1849994659423828,-1.1175012588500977,-2.905000686645508,-4.650001525878906,0,-0.05440547927575179,1.3092720258296968,58.0099983215332,2.0434962889248878,58.34000015258789,-6.809554950045413,57.88999938964844,-0.05440547927575179
7065,2011-06-21,58.16999816894531,58.59000015258789,57.88000106811523,58.58000183105469,4347900.0,-0.0047904634788589195,2.302318979436168,-0.8913140828951951,34.97052794879774,33.8273677104344,0.25520330872105035,0.9250503143530295,-0.5640547530440685,-3.1337648516524297,18.305375220913067,0.7099990844726634,-1.1082866821583437,-0.7340015411376939,-2.224044446787431,0.7560413645120434,-1.479022993962559,0.011019911687171202,-0.4067964935302726,37.06866784834626,13.266549699303276,0.7450214528248682,6,0.5050029754638672,1.4650020599365234,-0.07249736785888672,-1.9599971771240234,-4.739997863769531,1,-0.05466729569498574,-1.4374985098824276,58.45000076293945,1.3092720258296968,58.0099983215332,2.0434962889248878,58.34000015258789,-0.05466729569498574
7066,2011-06-22,58.1500015258789,58.5,57.93000030517578,58.040000915527344,4015000.0,-0.00034376214020737095,-2.4545244370462846,-0.26829177521397596,38.19745053995111,34.80604543220893,0.16738886444382928,0.8491822584783435,-0.4314817876891226,-3.0997137433375173,16.926590021965847,0.5699996948242188,-1.0917466511563774,-0.6654983520507898,-2.1110503919861117,0.7800536878845321,-1.3882743720184507,0.05727766791687117,-0.3640638534545815,35.34481908138092,9.385025008774047,0.72277601996766,6,0.17000007629395242,1.4849987030029368,-0.00500106811522727,-1.9099998474121023,-3.450000762939446,2,-0.045743762297724144,2.302318979436168,58.16999816894531,-1.4374985098824276,58.45000076293945,1.3092720258296968,58.0099983215332,-0.045743762297724144
7067,2011-06-23,57.93000030517578,57.9900016784668,56.959999084472656,57.54999923706055,4588000.0,-0.0037833398956181874,3.1199789430317457,3.4545359966710514,41.20373027639764,36.508415914670486,0.26648462365527337,0.9684049109038,-0.10913327504334802,-2.8634415834313245,15.71954000096467,1.190002441406243,-1.049922293230665,-0.7899995803833022,-2.2025599310629147,0.6225607702963103,-1.4962797557231085,-0.08371940504349595,0.9700012207031179,50.00000000000018,20.50261723144066,0.7062801753398079,6,0.0,1.3149986267089844,0.26999950408935547,-1.6399993896484375,-4.159999847412109,3,-0.0467805812221016,-2.4545244370462846,58.1500015258789,2.302318979436168,58.16999816894531,-1.4374985098824276,58.45000076293945,-0.0467805812221016
7068,2011-06-24,57.040000915527344,57.97999954223633,56.72999954223633,57.84000015258789,11908500.0,-0.015363358967027674,1.3148190664570933,-2.105255232645686,34.765657014196364,36.74848247579007,1.1259617540240328,1.7330342864989206,0.8646655904160809,-1.9722406316643912,14.934398054366266,1.25,-1.0331981813969122,-1.543999099731444,-3.055267826647089,-0.0327303728157986,-2.2996334631892665,-0.7883647362736212,1.8212005615234332,15.897500102703349,-15.240482269107089,0.755634363457824,6,0.7749996185302734,2.089998245239258,1.264998435974121,-0.6550006866455078,-3.729999542236321,4,-0.037517520254209846,3.1199789430317457,57.93000030517578,-2.4545244370462846,58.1500015258789,2.302318979436168,58.16999816894531,-0.037517520254209846
7069,2011-06-27,57.88000106811523,57.9900016784668,56.81999969482422,56.81999969482422,5289300.0,0.01472651015261861,-1.2075480525275935,-1.325002980235072,41.710289364450034,37.21879353163493,0.23022064138666565,0.8192630237677676,0.12349962048072172,-2.8048651235045483,14.184911430112003,1.1700019836425781,-1.0002394888179467,-0.6304990768432717,-2.1278299507613667,0.8668317970748234,-1.3791645138023227,0.11816636011577941,0.895952331542972,61.828018737130144,28.15014553158104,0.7486654369590486,6,-0.06500053405761008,1.0999984741211009,0.5049982070922923,-1.4150009155273366,-4.5600013732910085,0,-0.054941262033382454,1.3148190664570933,57.040000915527344,3.1199789430317457,57.93000030517578,-2.4545244370462846,58.1500015258789,-0.054941262033382454
7070,2011-06-28,58.6500015258789,58.86999893188477,57.61000061035156,57.88999938964844,4073200.0,0.013303393979856803,1.100002543137965,0.7169822184954978,47.64890919407653,38.730610274866834,-0.5821908870896877,-0.10497345844937911,-0.5586031084998453,-3.560063434614932,12.612649307728981,1.2599983215332102,-0.8358502598769917,0.23400135040282777,-0.9241715451838459,1.3921742459895015,-0.3450850973905091,0.8130877981961646,-1.920001983642571,89.71974445086106,54.60375989059162,0.5790864477933385,6,-0.835000991821282,0.10999870300293679,-0.19250202178954368,-2.1750030517578054,-7.090000152587876,1,-0.08269398401768713,-1.2075480525275935,57.88000106811523,1.3148190664570933,57.040000915527344,3.1199789430317457,57.93000030517578,-0.08269398401768713
7071,2011-06-29,57.77999877929688,58.75,57.68000030517578,58.66999816894531,7531500.0,-0.014833806034909247,1.038088733233546,-1.1710485368669392,42.33982132563319,39.09689823536441,0.30236417059479237,0.646983522433878,0.40034902335138867,-2.676175503411706,10.921530452636238,1.0699996948242188,-0.7674007290213609,-0.5400012969970618,-1.560114918410342,0.48011232441621843,-1.0500581077036983,-0.029944486290425232,-1.007199249267586,49.06539890336352,14.379089404270765,0.5100568107066393,6,0.03500175476073508,0.9800014495849538,0.7875003814697195,-1.3050003051757884,-5.659999847412109,2,-0.0752855411218829,1.100002543137965,58.6500015258789,-1.2075480525275935,57.88000106811523,1.3148190664570933,57.040000915527344,-0.0752855411218829
7072,2011-06-30,58.349998474121094,58.4000015258789,57.9900016784668,58.099998474121094,5069900.0,0.009865000118837841,1.3428154154678373,-0.2808990690417839,52.62388165771289,40.55163424803177,-0.2973361900624738,0.0064305334033747386,-0.07095434995483174,-3.2237250453411974,9.849316825297723,0.620002746582017,-0.7383552678033141,0.07499847412109517,-0.84707024820257,0.9970671964447604,-0.386035887040741,0.5360328352829313,-1.5352549560546862,75.70090625824413,35.26187901298803,0.4610343611618331,6,-0.5499992370605469,0.4100017547607422,0.29000091552734375,-1.6949996948242116,-8.469997406005866,3,-0.06255351853694491,1.038088733233546,57.77999877929688,1.100002543137965,58.6500015258789,-1.2075480525275935,57.88000106811523,-0.06255351853694491
7073,2011-07-01,58.27999877929688,58.43999862670898,57.88999938964844,58.43999862670898,5358000.0,-0.001199652042069177,5.87499701976544,-0.6399993896483807,49.157729690700265,42.51311077910175,-0.20675133197265438,0.04652448941300236,0.06672524706545602,-3.1324123139875937,9.240270316942045,0.5499992370605398,-0.6258986099013129,0.025498771667486153,-0.8757164424384811,0.9267139857734534,-0.42510883538550104,0.47610637872047334,-1.4241501529541054,71.21949404069642,28.22909868940137,0.4506076070529853,7,-0.47999954223633523,0.48000144958495383,0.4825010299682546,-1.424999237060554,-7.729999542236335,4,-0.077385010569618,1.3428154154678373,58.349998474121094,1.038088733233546,57.77999877929688,1.100002543137965,58.6500015258789,-0.077385010569618
7074,2011-07-05,57.91999816894531,58.25,57.68000030517578,58.18000030517578,4639500.0,-0.0061770867860665435,1.8499876022811803,1.625014901175549,45.481482067552214,43.68099457007447,0.07840752964188624,0.37204401920809005,0.5718904116851178,-2.7448324598891105,8.87630097722454,0.5999984741211009,-0.5857713809417433,-0.30050182342529297,-1.1981360666187797,0.5971324197681938,-0.7493189450220399,0.14831529817145395,-1.0238665364916955,24.60301361485419,-18.241361875917207,0.44881712159674375,7,-0.11999893188476562,0.8400020599365234,0.8425016403198242,-1.0649986267089844,-9.64999771118164,1,-0.07959248862901402,5.87499701976544,58.27999877929688,1.3428154154678373,58.349998474121094,1.038088733233546,57.77999877929688,-0.07959248862901402
7075,2011-07-06,57.70000076293945,58.13999938964844,57.52999877929688,57.9900016784668,5102900.0,-0.0037982978757035157,1.0678115139915965,1.1153789723876875,48.49922229661445,44.8256358763704,0.2511340881913995,0.530229079450919,0.9052510404246163,-2.495700353031083,8.187999880091983,0.6100006103515554,-0.5306234735252957,-0.4639991760253892,-1.3421408981818317,0.4141425461310533,-0.9030700371036104,-0.024928314947167962,-0.7643917844972137,13.93457488055582,-32.703337434085576,0.4390708610782222,7,0.09999847412109375,1.0599994659423828,1.0624990463256836,-0.8200016021728516,-8.060001373291016,2,-0.07590989619065125,1.8499876022811803,57.91999816894531,5.87499701976544,58.27999877929688,1.3428154154678373,58.349998474121094,-0.07590989619065125
7076,2011-07-07,57.90999984741211,58.29999923706055,57.540000915527344,58.08000183105469,6116000.0,0.003639498816220721,1.4918108650653192,0.5862118860329905,46.46962212598139,45.410734970768594,0.0039231180802872245,0.25119998136561605,0.7640685875655109,-2.666585251650929,7.485132184048495,0.7599983215332031,-0.4563178848268521,-0.20200004577636577,-1.0040395323901592,0.6000394408374277,-0.6030197890832625,0.19901969753053095,-0.9357030699010167,41.75836613554321,-4.006641099011617,0.4010197433068964,7,-0.1100006103515625,0.8500003814697266,0.9249992370605469,-1.0300006866455078,-7.909999847412109,3,-0.10965288362722825,1.0678115139915965,57.70000076293945,1.8499876022811803,57.91999816894531,5.87499701976544,58.27999877929688,-0.10965288362722825
7077,2011-07-08,57.63999938964844,58.29999923706055,57.36000061035156,57.7599983215332,4037900.0,-0.004662415100588846,-1.7647161121302388,0.7058678335016269,46.93201680996552,46.76255272585405,0.25530939113427564,0.4464280615431875,1.0818243944340082,-2.3605595933764363,6.409564621317607,0.9399986267089844,-0.4023569422299289,-0.41000041961670064,-1.1514922754742898,0.3314914362408885,-0.7807463475454952,-0.03925449168790607,-0.6277885690498692,25.925860516044885,-21.746859688815867,0.3707459279287933,7,0.2049999237060547,0.6550006866455078,1.6499996185302734,-0.7600002288818359,-6.040000915527344,4,-0.09576683754710447,1.4918108650653192,57.90999984741211,1.0678115139915965,57.70000076293945,1.8499876022811803,57.91999816894531,-0.09576683754710447
7078,2011-07-11,56.9000015258789,57.5,56.65999984741211,57.209999084472656,4186300.0,-0.012838269805784064,-1.126580200295518,2.5833359824522955,37.756716249711396,46.32326682421642,1.0877482625053005,1.1600555311476555,1.8516472544124767,-1.5881544953393316,6.266790887936804,0.9799995422363281,-0.393213069045693,-1.0954982757568459,-1.9982530746509184,-0.19274347686277338,-1.5468756752038857,-0.6441208763098061,1.9699974060058736,14.634254133365154,-30.03242764978252,0.45137739944703764,7,0.8649978637695384,1.2349987030029368,2.527498245239265,-0.020002365112297582,-5.630001068115227,0,-0.12337434568557748,-1.7647161121302388,57.63999938964844,1.4918108650653192,57.90999984741211,1.0678115139915965,57.70000076293945,-0.12337434568557748
7079,2011-07-12,56.9000015258789,57.290000915527344,56.84000015258789,57.1500015258789,3964400.0,0.0,-1.4324185001135026,0.806457964166156,39.50415203314051,45.41829380633464,1.0438927382936285,1.0990542517919906,1.8914362040676664,-1.5412075038114637,6.227986151588577,0.4500007629394531,-0.3918893991214105,-1.020998382568365,-2.026726340286146,-0.015270424850584163,-1.5238623614272555,-0.5181344037094746,1.9257974243164213,14.634254133365154,-29.713214752663085,0.5028639788588892,7,0.8049983978271555,1.2349987030029368,2.292498588562019,-0.020002365112297582,-5.180000305175767,1,-0.11159933424483803,-1.126580200295518,56.9000015258789,-1.7647161121302388,57.63999938964844,1.4918108650653192,57.90999984741211,-0.11159933424483803
7080,2011-07-13,56.61000061035156,57.22999954223633,56.349998474121094,56.97999954223633,4514200.0,-0.005096676761870422,1.0229934448512485,1.4799957275390625,37.81644786479553,44.915696755130455,1.1332626526358993,1.3047328522182298,2.2015904134154454,-1.196847047873824,6.383890285397515,0.8800010681152344,-0.2792143493711734,-1.2149993896484403,-2.33590985885742,-0.09408892043946082,-1.77545462425293,-0.6545441550439506,2.172482357788091,13.333437666892939,-30.82460662869618,0.5604552346044883,7,0.7849979400634766,1.3699989318847656,2.5174989700317383,0.26999855041503906,-5.170001983642585,2,-0.14732379548964114,-1.4324185001135026,56.9000015258789,-1.126580200295518,56.9000015258789,-1.7647161121302388,57.63999938964844,-0.14732379548964114
7081,2011-07-14,55.68000030517578,56.599998474121094,55.4900016784668,56.56000137329102,7201300.0,-0.01642819811250318,1.3125047187242953,2.378388131102264,33.99715227102038,42.84606015660906,1.9378357509827282,2.172037915618475,3.1374843287752157,-0.2146288538563823,7.3585414342547,1.1199989318847656,-0.28901631076220724,-2.0344997406005874,-3.508533611695313,-0.5604658695058617,-2.7715166761479466,-1.297482805053228,3.005183283203131,6.761522839331871,-35.143267633336905,0.7370169355473613,7,1.2849998474121094,1.8700008392333984,3.6474990844726562,1.2999992370605469,-3.700000762939453,3,-0.1084770273423632,1.0229934448512485,56.61000061035156,-1.4324185001135026,56.9000015258789,-1.126580200295518,56.9000015258789,-0.1084770273423632
7082,2011-07-15,55.04999923706055,55.41999816894531,54.7400016784668,55.36999893188477,9209200.0,-0.011314674293503413,2.238092643051771,0.36363557547673336,35.30279509667744,41.30662297949542,2.2914778343161046,2.6803453386514065,3.7603770174590707,0.47020498723001936,8.729610465320578,0.9399986267089844,-0.4241674823555286,-2.5000007629394503,-4.363093504491097,-0.6369080213878036,-3.431547133715277,-1.5684543921636234,3.443473436723636,11.231802431732772,-32.55976979873604,0.9315463707758237,7,1.470001220703125,2.125001907348633,4.377500534057617,2.020000457763672,-2.739997863769524,4,-0.09173477397000229,1.3125047187242953,55.68000030517578,1.0229934448512485,56.61000061035156,-1.4324185001135026,56.9000015258789,-0.09173477397000229
7083,2011-07-18,54.65999984741211,55.2599983215332,54.31000137329102,55.11999893188477,6241800.0,-0.007084457675812006,1.5675667316197883,1.4374985098824498,24.52530556813035,38.978158924004106,2.3624122219758448,2.9581699637723915,4.146971569662682,0.9262594079583124,9.794560832397542,0.9499969482421804,-0.4687604030301884,-2.7225002288818345,-4.973449601200372,-0.4715508565632973,-3.8479749150410996,-1.5970255427225695,3.533195146746685,11.744917043122518,-28.53559770224637,1.1254746861592684,7,1.6450004577636719,1.9450016021728516,4.814999580383301,2.4099998474121094,-1.0400009155273366,0,-0.05598246216306735,2.238092643051771,55.04999923706055,1.3125047187242953,55.68000030517578,1.0229934448512485,56.61000061035156,-0.05598246216306735
7084,2011-07-19,55.27000045776367,55.5099983215332,54.86999893188477,55.0099983215332,4977000.0,0.01115990874596462,-1.3703640910439898,-0.565223160234181,22.564925715580827,36.09657041500037,1.494098759383533,2.2110797264503645,3.5338141249874724,0.3884475969912131,10.770849435656617,0.8499984741210938,-0.6469810174510329,-1.9534996032714815,-4.332559521092939,0.4255603145499762,-3.143029562182207,-0.7639696443607562,2.534875174308347,32.8767015911999,-1.1025743487012463,1.189529958910728,7,1.0349998474121094,1.335000991821289,4.122499465942383,1.8249988555908203,-1.0200004577636719,1,-0.0723719914396731,1.5675667316197883,54.65999984741211,2.238092643051771,55.04999923706055,1.3125047187242953,55.68000030517578,-0.0723719914396731
7085,2011-07-20,54.9900016784668,55.41999816894531,54.93000030517578,55.27999877929688,4151300.0,-0.0050660173145981036,-1.3902343713655692,-1.1153643005957021,24.955124196909665,33.70607064510351,1.5078215210752788,2.3617121836232116,3.805403176036755,0.7188229455354929,11.825542748429365,0.48999786376953125,-0.8178936668333847,-2.074498558044432,-4.607301723769687,0.45830460768082304,-3.34090014090706,-0.8080969751818046,2.4653865277271194,29.694374064023478,-2.278433523982539,1.2664015828626278,7,1.3149986267089844,1.614999771118164,4.387497901916504,2.154996871948242,-1.5300025939941406,2,-0.05946536384711809,-1.3703640910439898,55.27000045776367,1.5675667316197883,54.65999984741211,2.238092643051771,55.04999923706055,-0.05946536384711809
7086,2011-07-21,55.4900016784668,55.91999816894531,55.02000045776367,55.33000183105469,5539600.0,0.009092562006518312,-1.307678764433446,-0.5517291274779202,24.000011097308843,31.158070010363883,0.7022988877312883,1.741501626957401,3.2829649495481164,0.2874678155463144,12.647392525561186,0.9299964904785156,-0.9373749771069981,-1.4414985656738253,-4.013355937225249,1.1303588058775986,-2.7274272514495337,-0.15556987989811688,1.6508478444368322,73.2920902924053,44.91524342377208,1.2859286857757108,7,0.41499900817871094,1.114999771118164,3.6549978256225586,1.6549968719482422,-1.4099998474121094,3,-0.07298617641472238,-1.3902343713655692,54.9900016784668,-1.3703640910439898,55.27000045776367,1.5675667316197883,54.65999984741211,-0.07298617641472238
7087,2011-07-22,55.22000122070313,55.459999084472656,55.0099983215332,55.349998474121094,3098400.0,-0.00486574967735931,1.5714441416893732,-0.8124836087070104,23.157901781531507,29.535979513899452,0.6626021791570906,1.8952356754826383,3.5088738442037766,0.6159790855229303,13.561742465602336,0.48000335693359375,-1.0898205673596806,-1.5759990692138572,-4.211132578128165,1.0591344397004505,-2.893565823671011,-0.25843231475670336,1.6377634872392335,56.52184214703935,32.177795317923355,1.3175667544571545,7,0.5799999237060476,1.3850002288818288,3.9324989318847585,1.924997329711907,-0.43000030517578836,4,-0.05867442243467502,-1.307678764433446,55.4900016784668,-1.3902343713655692,54.9900016784668,-1.3703640910439898,55.27000045776367,-0.05867442243467502
7088,2011-07-25,54.9000015258789,55.36000061035156,54.709999084472656,55.22000122070313,3174100.0,-0.005794996156288756,1.166677263074908,2.4615881213688686,23.321565725392787,27.737914368594147,0.7476951735173571,2.1572974661626887,3.75436416670734,1.0015257479123036,14.372649720785342,0.6500015258789062,-1.2708449891694897,-1.788998794555674,-4.553052112463064,0.9750545233517158,-3.1710254535093654,-0.40697213560198264,1.7029868485983357,15.702692989148009,-8.252984050718677,1.3820266589536945,7,0.8699989318847727,1.7049999237060618,4.254999160766609,2.444997787475593,0.34000015258789773,0,-0.047176686349762575,1.5714441416893732,55.22000122070313,-1.307678764433446,55.4900016784668,-1.3902343713655692,54.9900016784668,-0.047176686349762575
7089,2011-07-26,54.70000076293945,55.06999969482422,54.41999816894531,54.77000045776367,4428200.0,-0.0036430010451852235,-1.0634809145514434,0.21874925494122005,23.404252441000708,26.136559321505835,0.6736488732977719,2.2207019379169566,3.849882548774758,1.2509281310591618,15.330179554407785,0.6500015258789062,-1.4626156634088545,-1.8299995422363295,-4.670383963839548,1.0103848793668888,-3.2501917530379387,-0.40980733143472037,1.6736889114191627,18.666839599609375,-6.285599716195129,1.4201922108016094,7,0.7549991607666016,1.8899993896484446,4.454999923706055,2.644998550415039,0.700000762939446,1,-0.019744091700020783,1.166677263074908,54.9000015258789,1.5714441416893732,55.22000122070313,-1.307678764433446,55.4900016784668,-0.019744091700020783
7090,2011-07-27,53.79999923706055,54.95000076293945,53.61000061035156,54.5,6502800.0,-0.01645340975001741,-1.481486321812691,10.000054495912806,17.535549593460658,24.307492357332535,1.2662985615437776,2.886727382501327,4.6524545486089295,2.196397692437941,17.084402262033283,1.3400001525878906,-1.5676408893843075,-2.4875009536743136,-5.393188550272278,0.4181866429236507,-3.940344751973292,-1.034657155375335,2.3673216071913075,8.225057468227337,-13.998370363886888,1.4528437982989817,7,0.9650001525878906,2.440000534057617,5.355001449584961,3.5450000762939453,1.220001220703125,2,0.00836432656730346,-1.0634809145514434,54.70000076293945,1.166677263074908,54.9000015258789,1.5714441416893732,55.22000122070313,0.00836432656730346
7091,2011-07-28,53.43000030517578,54.6500015258789,53.33000183105469,53.63999938964844,6586100.0,-0.006877303664158618,-5.439085208135584,0.29999836513152517,17.262839155047573,22.30305280826255,1.4344148486978625,3.0716088765458522,4.885510729386503,2.6194356491462543,19.001849814585896,1.3199996948242116,-1.7183004712226548,-2.6399999618530288,-5.72121558545043,0.44121566174437277,-4.1806077736517295,-1.099392150054328,2.430442111008041,4.694770097033129,-16.35558047733895,1.540607811798702,7,1.1949996948242188,2.6700000762939453,5.725000381469727,3.914999008178711,0.6699981689453125,3,0.0005614594633265302,-1.481486321812691,53.79999923706055,-1.0634809145514434,54.70000076293945,1.166677263074908,54.9000015258789,0.0005614594633265302
7092,2011-07-29,54.70000076293945,55.20000076293945,53.04999923706055,54.72999954223633,10640200.0,0.02376942636177848,3.432987258140632,0.1428519527702089,34.1954034013274,23.377508123062213,0.12241978177745949,1.595965141156121,3.481474995366071,1.3979433130553787,20.699555253147718,2.1500015258789062,-1.8184387118324494,-1.1874996185302749,-4.1293343062901116,1.7543350692295618,-2.658416962410193,0.2834177253496435,0.8061799713262872,71.4285950197588,47.5191041562913,1.4709173438799172,7,-0.21500205993652344,1.2599983215332031,4.277500152587891,2.644998550415039,-0.18000030517578125,4,-0.011334532417499155,-5.439085208135584,53.43000030517578,-1.481486321812691,53.79999923706055,-1.0634809145514434,54.70000076293945,-0.011334532417499155
7093,2011-08-01,53.77000045776367,55.27999877929688,53.04999923706055,55.02000045776367,8875500.0,-0.01700183349551032,1.5197782729948972,41.66836215666328,30.16476681282417,24.221934911644812,1.020180007276025,2.288074401280255,4.26806066364459,2.372174998097776,22.57842373719379,2.2299995422363352,-1.8397045968241201,-1.8920000076293917,-4.7519268347495185,0.9679268194907351,-3.3219634211894515,-0.46203659406933184,-0.720001220703125,32.28705688347712,6.906708299248109,1.4299634135600632,8,0.7149982452392578,2.1899986267089844,4.817499160766602,3.5749988555908203,1.6100006103515554,0,0.018969694050214425,3.432987258140632,54.70000076293945,-5.439085208135584,53.43000030517578,-1.481486321812691,53.79999923706055,0.018969694050214425
7094,2011-08-02,53.31000137329102,54.25,53.209999084472656,53.38999938964844,7526200.0,-0.008554939195769218,-6.428509148376725,0.06399841308593182,29.52854420102223,24.730092689879537,1.3107549860884333,2.513884065229867,4.582145818166758,2.884398601342646,24.57777106591571,1.0400009155273438,-1.8483934174773609,-2.1214992523193317,-4.958170930462067,0.715172425823404,-3.5398350913906995,-0.7031634132479638,-0.26000213623047586,11.659291013563843,-14.61515924248497,1.4183358390713696,8,1.174997329711907,2.6499977111816335,5.162498474121087,4.0349979400634695,2.0,1,0.036203343752730266,1.5197782729948972,53.77000045776367,3.432987258140632,54.70000076293945,-5.439085208135584,53.43000030517578,0.036203343752730266
7095,2011-08-03,53.31999969482422,53.43000030517578,52.349998474121094,53.349998474121094,7145700.0,0.00018755057729569202,10.36829424991969,0.3749940393877592,33.473383668820105,25.782689642269677,1.161051762290107,2.275593201627885,4.436236536537031,2.9002286725495665,26.727770020988945,1.0800018310546875,-1.7541786865781859,-1.892500877380371,-4.667387402715313,0.8823856479545711,-3.2799441400478386,-0.5050576147129036,1.9599990844726634,33.105840261846964,4.182899275646257,1.3874432626674706,8,0.5849990844726562,2.289999008178711,5.077500343322754,4.024999618530273,0.720001220703125,2,0.03900978700224167,-6.428509148376725,53.31000137329102,1.5197782729948972,53.77000045776367,3.432987258140632,54.70000076293945,0.03900978700224167
7096,2011-08-04,51.56000137329102,53.1500015258789,51.540000915527344,52.599998474121094,9918500.0,-0.03300822077281518,-1.9814880878794705,34.6679806714138,28.89964159359387,26.420660732498828,2.575830141199461,3.7265349973723403,6.054478881038769,4.676242942074445,29.414289733455167,1.779998779296875,-1.743801942993393,-3.3349992752075153,-6.259419194747409,-0.4105793556676218,-4.7972092349774655,-1.872789315437565,3.6613973999023415,0.534771903412815,-29.36085152343979,1.4622099597699483,8,1.8899993896484304,3.584999084472649,6.727499008178704,5.7849979400634695,2.5,3,0.06710626439713385,10.36829424991969,53.31999969482422,-6.428509148376725,53.31000137329102,1.5197782729948972,53.77000045776367,0.06710626439713385
7097,2011-08-05,52.11999893188477,52.97000122070313,51.22999954223633,51.81999969482422,9914200.0,0.010861085020913874,-1.3513543468231133,-0.28846160899978507,34.9525919618313,27.712996980992,1.7096401551343376,2.8794184073498386,5.358888834545688,4.143983211668683,32.058422473418524,1.740001678466804,-1.7464199851398448,-2.4990016937255817,-5.374129061088922,0.37612567363775895,-3.9365653774072555,-1.0614380100439078,2.954143927001951,21.975297711275537,-9.794244509479533,1.4375636836816708,8,1.1350002288818288,2.7150001525878835,6.167501449584954,5.2250003814697195,2.7900009155273366,4,0.037989247559731654,-1.9814880878794705,51.56000137329102,10.36829424991969,53.31999969482422,-6.428509148376725,53.31000137329102,0.037989247559731654
7098,2011-08-08,49.88000106811523,52.43999862670898,49.88000106811523,51.65999984741211,13911500.0,-0.04297770356244601,-1.8764037238328504,-5.9333443535977874,23.237320572712605,27.694448995626654,3.5343390148850133,4.813310789689879,7.437048708878997,6.403924863266418,34.19515163303482,2.55999755859375,-1.8533671442850448,-4.387999534606941,-7.76146656035926,-1.0145325088546215,-6.0747330474831,-2.701266021730781,4.963493191772471,0.0,-30.322912235576204,1.6867335128761585,8,2.6999988555908274,4.279998779296875,8.399998664855964,7.464998245239265,5.379997253417976,0,0.0930232415855834,-1.3513543468231133,52.11999893188477,-1.9814880878794705,51.56000137329102,10.36829424991969,53.31999969482422,0.0930232415855834
7099,2011-08-09,50.54999923706055,50.790000915527344,48.5,50.0099983215332,16124400.0,0.013432200372858416,3.4901790656274776,-0.3033715089066801,28.77626162280127,28.943416998886725,2.4739143452948085,3.840077160245613,6.62287878173187,5.744077498845911,36.631683278108525,2.2900009155273438,-1.9345651870530034,-3.400501251220703,-6.922949794579367,0.12194729213796052,-5.161725522900035,-1.6392769795413713,3.896415567485356,41.58213205196654,10.717891513085625,1.7612242716793325,8,1.3400001525878906,2.8500003814697266,7.7300004959106445,6.795000076293945,5.709999084472656,1,0.09554899908907588,-1.8764037238328504,49.88000106811523,-1.3513543468231133,52.11999893188477,-1.9814880878794705,51.56000137329102,0.09554899908907588
7100,2011-08-10,48.27000045776367,49.93999862670898,48.08000183105469,49.58000183105469,12558400.0,-0.04510383409907759,-1.2011814285037037,-2.4259243560943218,20.506507429939163,29.30382458498579,4.3437848808593245,5.758467620456344,8.690876303657092,8.030971730029123,38.684076439182306,2.4699974060058594,-2.074482980449119,-5.263500022888181,-9.384145535376568,-1.1428545103997934,-7.323822779132378,-3.2031772666439835,5.58177286632764,3.7475076557291995,-20.85142949697601,2.060322756244194,8,3.4099998474121094,4.920000076293945,10.00999927520752,9.07499885559082,8.439998626708984,2,0.1458462989178415,3.4901790656274776,50.54999923706055,-1.8764037238328504,49.88000106811523,-1.3513543468231133,52.11999893188477,0.1458462989178415
7101,2011-08-11,49.63999938964844,50.099998474121094,47.65999984741211,48.11999893188477,14860500.0,0.028381995419360262,1.0,-1.1603044765862227,29.085432705423315,28.736050063218674,2.6592900502194325,4.124216520015182,7.147504473652091,6.67350963430254,40.058260959679785,2.4399986267089844,-2.194947043880873,-3.591501045227048,-7.92937527683771,0.7463731863836145,-5.760438161032383,-1.4225639294217132,3.5191613552784773,37.288117328850475,16.036229050573525,2.1689371158053317,8,1.8299999237060547,3.3400001525878906,8.640000343322754,7.704999923706055,6.889999389648445,3,0.08863822683278388,-1.2011814285037037,48.27000045776367,3.4901790656274776,50.54999923706055,-1.8764037238328504,49.88000106811523,0.08863822683278388
7102,2011-08-12,50.0,50.66999816894531,49.54999923706055,49.709999084472656,7919700.0,0.007252228339604594,-2.672123971283488,0.19079001854645108,31.689068289406322,28.905416893950022,1.7461039394994202,3.5484133007444143,6.629246719228959,6.3332163605643,40.61572912800678,1.1199989318847656,-2.1910280640343274,-2.9790004730224595,-7.4568290959243555,1.4988281498794365,-5.2179147844734075,-0.7400861615715115,2.3892782192748427,48.95399058934701,25.8848174036812,2.238914311450949,8,0.9549999237060547,2.979999542236328,8.279999732971191,7.344999313354492,7.369998931884773,4,0.08120002746582045,1.0,49.63999938964844,-1.2011814285037037,48.27000045776367,3.4901790656274776,50.54999923706055,0.08120002746582045
7103,2011-08-15,51.599998474121094,51.68000030517578,50.18000030517578,50.47999954223633,7665700.0,0.031999969482421786,1.343745250264495,3.8620530898950305,39.512838480469014,30.014782924999665,-0.21688825994532124,1.7996836755220045,4.904373583700568,4.763866254724036,40.438507590570936,1.6800003051757812,-2.126037488887313,-1.2260019302368192,-5.670980546784193,3.2189766863105547,-3.448491238510506,0.9964873780368677,0.1271807730929666,98.00990492674738,71.31114536779874,2.2224893082736874,8,-1.0549983978271484,0.9800014495849609,6.470001220703125,6.655000686645508,4.44000244140625,0,0.06414731533279161,-2.672123971283488,50.0,1.0,49.63999938964844,-1.2011814285037037,48.27000045776367,0.06414731533279161
7104,2011-08-16,51.27000045776367,51.70000076293945,50.849998474121094,51.25,6630400.0,-0.006395310583641289,-1.0731674412329792,0.017857568605011562,41.09781260016611,30.86194169514922,-0.23098663153152899,1.9127124735491208,5.105989105681019,5.113643889788172,40.66201285791209,0.8500022888183594,-2.3065149199199624,-1.3559999465942383,-5.6966939331937425,2.984694040005266,-3.5263469398939904,0.8143470467055138,-3.6100006103515625,89.35643050170812,57.82907887658704,2.1703469932997534,8,-0.8649997711181641,1.2049999237060547,6.679999351501465,7.4299983978271555,3.770000457763672,1,0.07782324611166125,1.343745250264495,51.599998474121094,-2.672123971283488,50.0,1.0,49.63999938964844,0.07782324611166125
7105,2011-08-17,51.72000122070313,51.79999923706055,51.290000915527344,51.29999923706055,8150100.0,0.008777077412163603,-1.3181814241002923,20.999618539004743,44.01679215938779,32.54162509134854,-1.0413210576851597,1.2702994927683093,4.522773097549894,4.688156325426654,40.852811618323166,0.529998779296875,-2.3721370471618073,-0.7424991607665916,-4.952647369241383,3.4676490477082,-2.8475732650039873,1.362574943470804,-3.979201354980475,98.06768047943581,60.537683871513636,2.105074104237394,8,-1.405000686645515,0.7249984741210866,6.199998855590813,6.979997634887695,3.3799972534179616,2,0.0877802976348876,-1.0731674412329792,51.27000045776367,1.343745250264495,51.599998474121094,-2.672123971283488,50.0,0.0877802976348876
7106,2011-08-18,51.43999862670898,51.68000030517578,50.63000106811523,50.6500015258789,10138400.0,-0.00541381646143646,-1.5301246903423755,1.8809365945813072,37.74434162280238,32.851819498123106,-0.8718112511935416,1.2978714730066585,4.65969166587287,4.999276353769041,42.011057089998346,1.0900001525879048,-2.4164676058028576,-0.8200016021728587,-4.800348643416321,3.1603454390706034,-2.8101751227945897,1.1701719184488724,-3.5368307861328034,83.99997287326357,48.66116362488703,1.990173520621732,8,-1.3899993896484304,0.6900005340576243,6.247500419616706,7.26000022888185,3.990001678466804,3,0.10244946731058735,-1.3181814241002923,51.72000122070313,-1.0731674412329792,51.27000045776367,1.343745250264495,51.599998474121094,0.10244946731058735
7107,2011-08-19,51.97999954223633,52.41999816894531,50.7400016784668,50.790000915527344,9437000.0,0.010497685263291645,-1.6046515754143686,1.5063329035747224,43.06737984727015,35.05515941751839,-1.6022535918992062,0.5298581955309487,3.982188144480183,4.4813945053973185,42.90172475676607,1.6799964904785156,-2.523921940232327,-0.11800060272216939,-3.846890268719406,3.610889063275067,-1.9824454357207912,1.7464442302764525,-3.9209584458007782,80.35718543192972,42.7886336929839,1.8644448329986196,8,-1.9400005340576172,-0.1900005340576172,5.277501106262207,6.530000686645508,4.540000915527344,4,0.08753365288823156,-1.5301246903423755,51.43999862670898,-1.3181814241002923,51.72000122070313,-1.0731674412329792,51.27000045776367,0.08753365288823156
7108,2011-08-22,52.31000137329102,53.0,52.20000076293945,52.41999816894531,9289800.0,0.006348630895745888,-3.8485093691839967,-0.09243438873412214,46.08763422341009,36.978645262030476,-1.733619120836451,-0.004351923391347157,3.544375081905514,4.1681506637947265,43.334816513722416,1.0200004577636719,-2.4300130186308024,0.34150123596192117,-3.1500001425954878,3.83300261451933,-1.4042494533167797,2.087251925240622,-3.989302852504885,70.88612077304833,28.799291226956193,1.7457506892787031,8,-1.980001449584968,-0.5200023651123118,4.537499427795403,5.824998855590813,3.3599967956542898,0,0.096730977361001,-1.6046515754143686,51.97999954223633,-1.5301246903423755,51.43999862670898,-1.3181814241002923,51.72000122070313,0.096730977361001
7109,2011-08-23,53.61999893188477,53.61999893188477,52.22000122070313,52.36000061035156,7806600.0,0.025042965478923263,1.2222215494351871,-11.454863880701343,51.06533892714277,40.37407098394199,-2.863464653693228,-1.4750348762832104,2.1266706491774485,2.8898840260749807,43.307836273973166,1.3999977111816406,-2.4054122646347977,1.7054988861084084,-1.6384129836752237,5.0494107558920405,0.033542951216595895,3.377454821000221,-4.924956292761529,100.0,54.4317308008399,1.6719559348918158,8,-2.9799995422363352,-1.8299999237060618,2.8350019454955984,4.30000114440918,2.1599998474121094,1,0.045132451172122945,-3.8485093691839967,52.31000137329102,-1.6046515754143686,51.97999954223633,-1.5301246903423755,51.43999862670898,0.045132451172122945
7110,2011-08-24,54.25,54.290000915527344,53.15999984741211,53.31999969482422,5349700.0,0.011749367412624112,1.2376211447089127,0.7380964635287166,60.38610059082173,43.85192297120848,-2.8563749789745145,-2.1814379045792407,1.389549402682178,2.301507270859098,42.417888593545506,1.1300010681152344,-2.007262494194549,2.312999916076663,-1.0898664953845625,5.7158663275378885,0.6115667103460467,4.014433121807279,-5.062461731600607,98.90707876516367,45.6743176581664,1.701433205730614,8,-2.3299999237060547,-2.460000991821289,2.205000877380371,3.6700000762939524,0.7099990844726562,2,0.014562228857646797,1.2222215494351871,53.61999893188477,-3.8485093691839967,52.31000137329102,-1.6046515754143686,51.97999954223633,0.014562228857646797
7111,2011-08-25,53.459999084472656,54.59000015258789,52.97000122070313,54.43999862670898,8776000.0,-0.014562228857646908,1.531243201358972,-1.053762602853221,55.08346172002367,46.451300019054855,-1.6399844614306573,-1.464141625290452,2.081673923969312,3.113792518188731,41.187459596105825,1.6199989318847585,-1.7114096905459562,1.5214990615844712,-1.8841635732625903,4.927161696431533,-0.18133225583905954,3.224330379008002,-3.6601652984179083,70.64931127347526,12.906561376726039,1.7028313174235299,8,-1.0749988555908203,-1.6700000762939453,2.995001792907715,4.460000991821296,0.4400024414062429,3,0.030677130896636484,1.2376211447089127,54.25,1.2222215494351871,53.61999893188477,-3.8485093691839967,52.31000137329102,0.030677130896636484
7112,2011-08-26,54.08000183105469,54.31000137329102,52.6500015258789,53.18999862670898,6936600.0,0.011597507616907254,1.4592548637307627,-0.9081669592566924,68.16609110723553,49.63499475536224,-1.8108009177012931,-2.248243313608725,1.3544741809187997,2.51926692350456,40.90879876102234,1.6599998474121236,-1.019424014668033,2.172501754760745,-1.1372598566156285,5.4822633661371185,0.5176209490725583,3.8273825604489318,-3.6095447536852987,78.66115264538949,13.051939167547005,1.6548808056881879,8,-1.470001220703125,-2.5200023651123047,2.174999237060547,3.839998245239265,0.26999664306640625,4,0.024962988691059396,1.531243201358972,53.459999084472656,1.2376211447089127,54.25,1.2222215494351871,53.61999893188477,0.024962988691059396
7113,2011-08-29,54.790000915527344,55.13999938964844,54.040000915527344,54.31999969482422,4851700.0,0.013128680851207886,-1.1359218986104116,0.5280893578901757,68.27586569768987,52.65477843286489,-2.258183696769521,-3.0334341900226747,0.5539567545137842,1.8397709506145077,40.53451467052924,1.0999984741210938,-0.4641819246907275,2.831500816345212,-0.6271835246383404,6.290185157328764,1.1021586458534358,4.560842986836988,-3.742807807627365,88.0137433699997,18.565306533818315,1.7293421704917764,8,-1.9050006866455078,-3.280000686645508,1.4125003814697266,3.1299991607666087,1.1399993896484375,0,0.031575096063669816,1.4592548637307627,54.08000183105469,1.531243201358972,53.459999084472656,1.2376211447089127,54.25,0.031575096063669816
7114,2011-08-30,55.2400016784668,55.52999877929688,54.4000015258789,54.7400016784668,5380500.0,0.008213191374704332,1.0925987411431426,1.0638270242192065,85.67041030038082,57.28295822630856,-2.3309409636275262,-3.5114651969389996,0.0026156417105980267,1.424157695295662,40.253772434501066,1.129997253417983,0.07765138876703759,3.1850015640258817,-0.5306074565991707,6.900610584650934,1.3271970537133555,5.042806074338408,-3.537959565487064,89.93064661829393,11.66869265255177,1.8578045103125262,8,-2.160001754760742,-3.6450023651123047,0.9474992752075195,2.6799983978271555,1.5900001525878906,1,0.007784150568665327,-1.1359218986104116,54.790000915527344,1.4592548637307627,54.08000183105469,1.531243201358972,53.459999084472656,0.007784150568665327
7115,2011-08-31,55.4000015258789,55.61000061035156,55.08000183105469,55.31999969482422,5417000.0,0.002896448996207557,1.1199951171875,0.1600036621093608,83.644851899816,62.383014923754516,-2.138972471925804,-3.697204296567328,-0.24992806031016812,1.3009425511182968,39.284446283137505,0.529998779296875,0.4285775872816444,3.2410013198852496,-0.7312658173526643,7.213268457123164,1.2548677512662962,5.227134888504203,-3.008927212962078,92.90543414103536,9.069759208015626,1.9861335686189554,8,-2.2250003814697195,-3.765001296997063,0.6224985122680735,2.5199985504150533,0.8699989318847727,2,0.006859156009959344,1.0925987411431426,55.2400016784668,-1.1359218986104116,54.790000915527344,1.4592548637307627,54.08000183105469,0.006859156009959344
7116,2011-09-01,55.02000045776367,55.83000183105469,54.88999938964844,55.83000183105469,5492200.0,-0.006859224867308278,1.3209897474297931,-10.124785428190867,79.25406267214473,66.40375745985169,-1.3385014921739398,-3.2092373071086016,0.03185010397890409,1.7093455518278802,37.78765277618687,0.94000244140625,0.7895692732246857,2.688000297546388,-1.4713961073314934,6.84739670242427,0.6083020951074474,4.767698499985329,-1.985140885359904,74.52826114599259,-13.152965101804199,2.079698202438941,9,-1.0049991607666016,-3.2749996185302734,0.4824991226196289,2.549999237060547,2.349998474121101,3,-0.0010905374916722055,1.1199951171875,55.4000015258789,1.0925987411431426,55.2400016784668,-1.1359218986104116,54.790000915527344,-0.0010905374916722055
7117,2011-09-02,54.099998474121094,55.20000076293945,54.06999969482422,54.41999816894531,6219200.0,-0.016721228207710048,-4.947417029734776,0.39506068184065896,65.82276647319571,68.59654993205008,-0.09627734107007058,-2.2485788506065916,0.8480059188607783,2.6477382663190525,35.83572439357228,1.1300010681152344,1.0717752526440023,1.6689983367919936,-2.5627762383184205,5.900772911902408,-0.4468889507632099,3.784885624347197,-0.5061104499871405,3.351817201505419,-79.59331027162258,2.115887287555206,9,-0.0749969482421875,-2.3549976348876953,1.2625017166137695,3.3300018310546875,2.990001678466797,4,-0.0036968013656758503,1.3209897474297931,55.02000045776367,1.1199951171875,55.4000015258789,1.0925987411431426,55.2400016784668,-0.0036968013656758503
7118,2011-09-06,54.52000045776367,54.63999938964844,52.5,52.5099983215332,6889500.0,0.007763437994244837,-1.1083750507373833,-6.281262665999094,70.33788900060821,70.73794438465735,-0.18978097136506022,-2.427604867746993,0.35558887326334343,2.2436465281839943,33.514106284220624,2.1399993896484375,1.5105330725749084,1.8570003509521484,-2.2939018370943955,6.007902538998692,-0.21845074307112355,3.9324514449754204,1.3100013732910156,60.66064105207689,-20.586451584012146,2.0754510940232707,9,-0.3549995422363281,-2.7749996185302734,0.7024984359741211,2.769998550415039,2.1199989318847656,1,-0.0031181581477476294,-4.947417029734776,54.099998474121094,1.3209897474297931,55.02000045776367,1.1199951171875,55.4000015258789,-0.0031181581477476294
7119,2011-09-07,55.38000106811523,55.47999954223633,54.4900016784668,54.91999816894531,6462500.0,0.015774038942237167,1.999994220154322,0.22885692053671053,71.785679739402,72.00456429005517,-0.8648151426131889,-3.0643093263656596,-0.5954064171625291,1.4064748840847372,30.280997305378555,0.9899978637695312,1.871818756316145,2.4755008697509666,-1.7195669935410933,6.6705687330430266,0.3779669381049402,4.573034801396993,0.38340072631836364,86.4864710060254,7.062743560765227,2.097533931646029,9,-1.2150001525878835,-3.635000228881829,-0.1575021743774343,1.9099979400634837,1.5999984741211009,2,0.009931369202829776,-1.1083750507373833,54.52000045776367,-4.947417029734776,54.099998474121094,1.3209897474297931,55.02000045776367,0.009931369202829776
7120,2011-09-08,55.31000137329102,55.59000015258789,55.040000915527344,55.20000076293945,4501000.0,-0.0012639886867843453,-1.5581341707918597,0.23913025450506528,73.62636134221303,74.06488647029843,-0.7025191648988738,-2.5717004093514078,-0.6439141321699964,1.4882706594307962,26.702953507021842,0.5499992370605469,2.188016275390517,2.0535011291503977,-1.6577361650580684,5.764738423358864,0.1978824820461611,3.9091197762546344,0.3881323852538969,84.38437922423098,5.310684354696704,1.8556186471042344,9,-1.145000457763679,-3.5650005340576243,-0.08750247955322976,1.9799976348876882,2.180000305175774,3,0.027481475682943346,1.999994220154322,55.38000106811523,-1.1083750507373833,54.52000045776367,-4.947417029734776,54.099998474121094,0.027481475682943346
7121,2011-09-09,54.040000915527344,55.09000015258789,53.38999938964844,53.38999938964844,7617300.0,-0.02296149749106602,-4.230759299036351,5.909071993341275,61.54708045538544,73.3294408423151,0.7357820224293405,-1.006779458169511,0.5184251133125386,2.76743238998759,23.186076804910176,1.9200019836425852,2.314504929201462,0.5635005950927763,-2.7448583527295654,3.871859542915118,-1.0906788788183945,2.217680069003947,1.594170167846677,49.838214869911425,-27.872146185533083,1.6541794739111706,9,0.125,-2.2950000762939453,0.7174978256225586,2.749998092651367,2.3999977111816335,4,0.041265719919623134,-1.5581341707918597,55.31000137329102,1.999994220154322,55.38000106811523,-1.1083750507373833,54.52000045776367,0.041265719919623134
7122,2011-09-12,54.06000137329102,54.15999984741211,53.2599983215332,53.290000915527344,5406700.0,0.0003701046895787652,-1.1686636241215915,1.184613307980339,60.162591900444056,72.42796597595445,0.796395655795493,-0.7452275032210807,0.3704005041721601,2.7574412143212754,20.34695590192895,0.9000015258789062,2.2507030894930864,0.3805009841919045,-2.5002928884618854,3.2612948568456943,-1.0598959521349869,1.8208979205187958,1.529998779296868,50.485478843245815,-26.92781216261561,1.4403969363268945,9,0.10499954223632102,-2.3150005340576243,0.23749923706053977,2.104999542236321,3.2199974060058594,0,0.06122821817442814,-4.230759299036351,54.040000915527344,-1.5581341707918597,55.31000137329102,1.999994220154322,55.38000106811523,0.06122821817442814
7123,2011-09-13,54.90999984741211,55.06999969482422,53.97999954223633,54.36999893188477,4950400.0,0.01572324181517759,1.5348822767516546,0.7012994733739086,57.91410715589596,69.34393229323389,-0.038879489282585666,-1.4066543205008415,-0.598128000820509,1.906529189444484,18.401998494023115,1.0900001525878906,2.355880762107816,1.0649993896484347,-1.6903635570189053,3.8203623363157746,-0.31268208368523887,2.442680862982108,0.6182003021240234,70.81546048107715,-3.586236650188269,1.3776814733336713,9,-0.7449989318847656,-3.164999008178711,-0.8650007247924805,1.1000003814697266,2.4099998474121094,1,0.03970133511625806,-1.1686636241215915,54.06000137329102,-4.230759299036351,54.040000915527344,-1.5581341707918597,55.31000137329102,0.03970133511625806
7124,2011-09-14,55.2599983215332,55.77000045776367,54.4000015258789,54.93000030517578,6070400.0,0.006374038883512956,1.0296246061685068,0.6111064016163067,56.41675654060083,66.3185883644322,-0.4310753160438736,-1.5203549581585065,-1.0534276541612115,1.5974013411917127,16.183931834618722,1.3699989318847727,2.2536955076046965,1.2154979705810547,-1.3241956870414455,3.755191628203555,-0.054348858230191865,2.4853447993923012,-2.759998321533203,79.68120708469229,8.033136676701048,1.2698468288112497,9,-1.0949974060058594,-3.5149974822998047,-1.889998435974121,0.07500267028808594,2.0100021362304688,2,0.024972875679178053,1.5348822767516546,54.90999984741211,-1.1686636241215915,54.06000137329102,-4.230759299036351,54.040000915527344,0.024972875679178053
7125,2011-09-15,56.2599983215332,56.459999084472656,55.54999923706055,55.77000045776367,5876100.0,0.018096272717589512,1.0449448797297993,1.4848509369183998,67.32671584538218,64.99332760590303,-1.4485906180715276,-2.2796703677164203,-2.142187569199578,0.6285346962195462,13.915242886253115,1.2000007629394531,2.1202532841765773,1.9884981155395494,-0.4871629773082091,4.464159208387308,0.7506675691156701,3.2263286619634286,-3.694598312377927,93.74997764826354,21.06778276009632,1.237830546423878,9,-1.779998779296875,-4.19999885559082,-3.6149988174438477,-1.6149978637695312,2.3300018310546875,3,0.012797746928256526,1.0296246061685068,55.2599983215332,1.5348822767516546,54.90999984741211,-1.1686636241215915,54.06000137329102,0.012797746928256526
7126,2011-09-16,56.709999084472656,56.75,55.59000015258789,56.4000015258789,7635100.0,0.007998591830160384,4.948726475996714,0.6326508369015326,66.62450085842711,65.08240920426208,-1.8256402344120417,-2.4396970425449496,-2.684319170082105,0.18817031379682447,11.232773283181666,1.1599998474121094,1.7888337087421249,2.1749988555908217,-0.1489041733286811,4.498901884510325,1.0130473411310703,3.336950370050573,-3.9888151123046853,98.85384251319567,25.8155799156724,1.1619515144597514,9,-2.0849990844726562,-4.504999160766602,-4.274998664855957,-2.2749977111816406,2.240001678466797,4,0.013754233937339322,1.0449448797297993,56.2599983215332,1.0296246061685068,55.2599983215332,1.5348822767516546,54.90999984741211,0.013754233937339322
7127,2011-09-19,56.52999877929688,56.90999984741211,55.90999984741211,56.11999893188477,4541400.0,-0.003174048811174446,-1.4096443131000282,1.3225905690096174,61.78859561341129,64.13248771679577,-1.413320841210144,-2.0040955257865463,-2.5917366069660304,0.3672778720646619,9.365097094993555,1.0,1.5051139918687895,1.7674985885620202,-0.38800165483917226,3.9229988319632128,0.689748466861424,2.8452487102626165,-3.5670858454589904,87.03068161993144,15.230452747777491,1.0777501217005947,9,-1.4449996948242259,-3.299999237060554,-4.304999351501472,-2.3049983978271555,-0.05999755859375,0,-0.0015920777380392659,4.948726475996714,56.709999084472656,1.0449448797297993,56.2599983215332,1.0296246061685068,55.2599983215332,-0.0015920777380392659
7128,2011-09-20,57.36999893188477,57.84000015258789,56.709999084472656,56.86999893188477,5168900.0,0.014859369728051908,-1.756101191860688,1.219512648982592,63.70653849552753,63.234805356365264,-2.018836296250761,-2.57773861850216,-3.487339998175635,-0.473849013583866,8.276306578685112,1.3100013732910085,1.3095239723054206,2.354498863220222,0.2233523152412218,4.485645411199222,1.2889255892307219,3.420072137209722,-4.09131904496094,86.33716836239662,16.13507243244041,1.0655732739895019,9,-1.8199996948242259,-3.359998703002937,-5.402499198913581,-3.144998550415046,-0.4199981689453196,1,-0.0015687668513773012,-1.4096443131000282,56.52999877929688,4.948726475996714,56.709999084472656,1.0449448797297993,56.2599983215332,-0.0015687668513773012
7129,2011-09-21,56.040000915527344,57.36000061035156,56.0,57.18999862670898,5160000.0,-0.023182814033804178,-1.2113839292637012,-2.299995422363267,53.57941395342491,61.00736675761103,-0.6541641577714756,-1.1142736727577471,-2.229546331919522,0.8519074450618973,7.578431646842134,1.3699989318847727,1.3105072404106721,0.9035007476806669,-1.1680021252673072,2.975003620628641,-0.13225068879332014,1.939252184154654,-2.3051890020371033,21.39744465359564,-44.0353937856197,1.0357514364739855,9,-0.4900016784667969,-1.8050003051757812,-4.477500915527344,-2.280000686645508,2.020000457763679,2,0.022840805824152266,-1.756101191860688,57.36999893188477,-1.4096443131000282,56.52999877929688,4.948726475996714,56.709999084472656,0.022840805824152266
7130,2011-09-22,55.040000915527344,55.45000076293945,54.27999877929688,54.93999862670898,8969100.0,-0.01784439656786163,1.5434770890605345,-0.08695868508782785,50.10460488959526,59.73598058363434,0.3391766118677282,-0.05486726502795136,-1.305510440041516,1.8333452447611833,7.527107176677707,1.7600021362304616,1.2150160650214232,-0.13599929809570455,-2.166040221239342,1.894041625047933,-1.1510197596675198,0.8790211634761107,-0.8946701781273418,21.3483663779569,-41.16040456558115,1.0150204615718175,9,0.5099983215332031,-0.8050003051757812,-3.6000003814697266,-1.4050006866455078,2.200000762939453,3,0.04051597938122886,-1.2113839292637012,56.040000915527344,-1.756101191860688,57.36999893188477,-1.4096443131000282,56.52999877929688,0.04051597938122886
7131,2011-09-23,55.099998474121094,55.2400016784668,53.86000061035156,54.61000061035156,5431200.0,0.0010900719039927953,2.5843984701662603,4.899866488651187,55.74712845274071,59.24537353388952,0.49768950146387425,0.015072231858013652,-1.4123598687748284,1.7530298808274694,7.838810800634627,1.3800010681152344,1.0277651046474219,-0.15800170898437216,-2.0218799916626864,1.705876573693942,-1.0899408503235293,0.773937432354785,2.740001678466797,31.155728803747223,-37.2317238781815,0.9319391413391575,9,0.7500019073486328,-0.8649978637695312,-3.719998359680176,-1.4649982452392578,2.170001983642578,4,0.06333941515635333,1.5434770890605345,55.040000915527344,-1.2113839292637012,56.040000915527344,-1.756101191860688,57.36999893188477,0.06333941515635333
7132,2011-09-26,55.43000030517578,55.5,54.65999984741211,55.2400016784668,5903800.0,0.005989144105143396,4.090940617522281,0.38775398987933046,55.28455392614903,58.953200952806526,0.4274050751336489,-0.2198787088784826,-1.7660349792025016,1.401548826966021,7.835515063498676,0.8400001525878906,0.8331554478936951,0.10450019836425639,-1.6756523575223525,1.8846527542508653,-0.7855760795790445,0.9945764763075573,2.3303998565673822,39.4472330502342,-28.681743755916173,0.8900762779433039,9,0.4200000762939453,-1.1399993896484375,-4.340001106262207,-1.7950000762939453,0.1100006103515625,0,0.06350352585935304,2.5843984701662603,55.099998474121094,1.5434770890605345,55.040000915527344,-1.2113839292637012,56.040000915527344,0.06350352585935304
7133,2011-09-27,56.52000045776367,56.81000137329102,55.63000106811523,55.97000122070313,5868700.0,0.019664444282640803,1.0884941412381877,2.8947537494729283,56.447963019860644,58.95666833939095,-0.45840569508295914,-1.2370504899154469,-2.854957836343715,0.3003411807490579,8.258349180997671,1.3800010681152415,0.8755979039802781,1.1080003738403335,-0.729784712635265,2.945785460315932,0.18910783060253777,2.026892917078129,1.1623917129516599,75.99999564034599,9.772051182758617,0.9188925432377987,9,-0.6700000762939453,-1.5,-5.605001449584961,-2.885000228881836,-1.720001220703125,1,-0.0008846290986480598,4.090940617522281,55.43000030517578,2.5843984701662603,55.099998474121094,1.5434770890605345,55.040000915527344,-0.0008846290986480598
7134,2011-09-28,55.66999816894531,57.040000915527344,55.63000106811523,56.83000183105469,5663600.0,-0.015038964648514952,-1.2741972201883824,-2.1091004931370305,51.871085424246296,57.239376070375855,0.5094447713375487,-0.37226862286702556,-2.033398292987215,1.130726325883444,8.430371147988057,1.4099998474121165,0.9293540093083479,0.23649826049804545,-1.602874706211665,2.075871227207756,-0.6831882228568062,1.1561847438528972,1.9359461705627439,56.91815675765158,-6.723416024714247,0.9196864833548551,9,0.18000221252441406,-0.6399974822998047,-4.60999870300293,-2.0349979400634766,0.030002593994140625,2,0.022992682523711228,1.0884941412381877,56.52000045776367,4.090940617522281,55.43000030517578,2.5843984701662603,55.099998474121094,0.022992682523711228
7135,2011-09-29,55.77999877929688,56.77000045776367,54.9900016784668,56.34000015258789,5152700.0,0.001975940613788918,1.507037032062217,0.48275828049774455,60.28367643066948,56.53484002284724,0.36229506916212983,-0.47678620284089845,-2.162123281339639,1.0005910729725684,8.449537333871154,1.779998779296875,0.9615053096223392,0.32749900817871946,-1.5182563360400039,2.173254352397443,-0.5953786639306387,1.2503766802880776,1.751026685628041,60.3772951159886,-4.803338887484642,0.9228776721093612,9,0.07000160217284446,-0.6099987030029368,-4.564999580383308,-2.4999980926513743,-0.6100006103515696,3,0.04087491294174028,-1.2741972201883824,55.66999816894531,1.0884941412381877,56.52000045776367,4.090940617522281,55.43000030517578,0.04087491294174028
7136,2011-09-30,54.959999084472656,56.06000137329102,54.93000030517578,55.18000030517578,6430000.0,-0.014700604388119376,-7.071471389645827,0.39285835927548673,54.85959975332166,55.76495159394839,1.0146534306949349,0.3567801636114041,-1.3868814492746395,1.7857434856808396,8.296466019210824,1.1300010681152415,0.9707359880313504,-0.48950061798095845,-2.338408233898285,1.359406997936368,-1.4139544259396217,0.4349531899777048,2.497605883360798,12.605004303553596,-52.185836274259586,0.9244538079586645,9,0.8900012969970703,0.21000099182128906,-3.104999542236328,-1.6799983978271484,3.470001220703125,4,0.04148476404611667,1.507037032062217,55.77999877929688,-1.2741972201883824,55.66999816894531,1.0884941412381877,56.52000045776367,0.04148476404611667
7137,2011-10-03,53.9000015258789,55.34000015258789,53.86999893188477,54.65999984741211,7462900.0,-0.019286709902679555,-2.585353486013657,3.454518657234045,44.667378045464574,53.64948932171917,1.857711300395266,1.4767394109668501,-0.37617757440043675,2.7954345263637848,8.919186548196361,1.470001220703118,0.7629550288000218,-1.5394983291626048,-3.42101357032265,0.34201691199744033,-2.4802559497426273,-0.5987407085825822,3.485651354804915,0.9464534769675814,-60.47644791348304,0.940757620580022,10,1.7099990844726634,1.2699985504150462,-1.8125019073486257,-0.6200008392333913,4.099998474121101,0,0.06252316950801462,-7.071471389645827,54.959999084472656,1.507037032062217,55.77999877929688,-1.2741972201883824,55.66999816894531,0.06252316950801462
7138,2011-10-04,54.349998474121094,54.47000122070313,52.849998474121094,53.36999893188477,8517100.0,0.008348737207848567,1.6557312463064622,-1.2894759297090068,45.24555778910097,52.72350530346095,1.0440720036429951,1.0681161923704536,-0.860939406569166,2.2844633420104685,8.575668616222043,1.6200027465820384,0.5258645773435617,-1.0810012817382812,-2.981447888341961,0.8194453248653986,-2.031224585040121,-0.13077797843644134,2.9651413611560784,35.7995018135734,-22.350775742480714,0.9502233033018406,10,0.595001220703125,0.8200016021728516,-2.264998435974121,-1.069997787475586,3.1599998474121094,1,0.02189516972981842,-2.585353486013657,53.9000015258789,-7.071471389645827,54.959999084472656,1.507037032062217,55.77999877929688,0.02189516972981842
7139,2011-10-05,55.93000030517578,56.040000915527344,53.95000076293945,54.61000061035156,7484200.0,0.02907087167273814,1.714284298814472,1.3469390932694014,48.37439364151835,52.53125960923019,-0.6181828722380374,-0.49389040679740503,-2.4516155300111677,0.6391224735326944,8.562712754561044,2.0900001525878906,0.3804160388888036,0.47150058746338175,-1.4417131827835874,2.384714357710351,-0.4851062976601028,1.4281074725868663,1.206533875655147,78.57143552240403,23.894684283894435,0.9566068851234847,10,-0.9850006103515625,-0.7600002288818359,-3.7325000762939453,-2.6499996185302734,2.029998779296875,2,-0.02020384519845364,1.6557312463064622,54.349998474121094,-2.585353486013657,53.9000015258789,-7.071471389645827,54.959999084472656,-0.02020384519845364
7140,2011-10-06,56.83000183105469,56.849998474121094,55.2599983215332,55.91999816894531,4828000.0,0.01609157019431695,2.347379495334008,0.6893968731034882,50.56605077290816,51.95558431147102,-1.3830087182840813,-1.3430367987074874,-3.323039154519634,-0.3119079891486649,8.60128596976328,1.5900001525878906,0.15477546130976805,1.2955020904541001,-0.7113432548406848,3.302347435748885,0.2920794178067112,2.298924763101489,0.13507092150784672,99.50008392333984,48.328993134760616,1.0034226726473907,10,-1.8850021362304688,-1.6600017547607422,-4.492502212524414,-3.5500011444091797,1.029998779296875,3,-0.019883882310518408,1.714284298814472,55.93000030517578,1.6557312463064622,54.349998474121094,-2.585353486013657,53.9000015258789,-0.019883882310518408
7141,2011-10-07,56.27000045776367,56.849998474121094,55.95000076293945,56.849998474121094,4418200.0,-0.009853974225723205,2.1034509974152047,-0.6373578926188,48.81603673782916,51.236860179435475,-0.7147530770104709,-0.6402282970195259,-2.7284499339510333,0.17684386713550282,7.533979236038214,0.8999977111816406,0.09591958854335303,0.6240007400512724,-1.2783011236782684,2.526302603780813,-0.3271501918135016,1.5751516719160463,-3.420001983642578,85.50004959106445,37.2594846354971,0.951150931864771,10,-1.3250007629394531,-1.1000003814697266,-3.864999771118164,-3.0050010681152344,1.0600013732910156,4,-0.019548645457076574,2.347379495334008,56.83000183105469,1.714284298814472,55.93000030517578,1.6557312463064622,54.349998474121094,-0.019548645457076574
7142,2011-10-10,57.36999893188477,57.84000015258789,56.83000183105469,56.97999954223633,3346200.0,0.01954857766434115,-1.9275533785203287,-0.6724150404819812,50.0,50.520419843895404,-1.6881499810969558,-1.5594914540499332,-3.8213075304882196,-0.9932018078479317,6.539357453332303,1.5699996948242188,0.18007365161747657,1.5584993362426829,-0.33875919335494586,3.4557578658403116,0.6098700714438721,2.5071286010414937,-4.440000457763681,90.58114102984575,45.2114282311573,0.9486292647988136,10,-2.0249996185302805,-2.1999988555908274,-4.489997863769538,-4.104999542236335,-0.7799987792968821,0,0.01847657997256613,2.1034509974152047,56.27000045776367,2.347379495334008,56.83000183105469,1.714284298814472,55.93000030517578,0.01847657997256613
7143,2011-10-11,57.09000015258789,57.61999893188477,56.95000076293945,57.27000045776367,4641500.0,-0.004880578429665383,-1.9130413149122099,-0.4615399663523528,55.15210686245037,50.88497778147364,-1.4737772432203826,-1.1676653979596168,-3.5072929779990574,-0.7835138561946025,6.278621184431857,0.6699981689453196,0.2018866167254032,1.1695005416870146,-0.7599004545398458,3.098901537913875,0.2048000435735844,2.1342010398004447,-3.96360161132813,80.71979131935592,30.98273499727037,0.9647004981134285,10,-1.7450008392333984,-1.9200000762939453,-4.204998970031738,-3.825000762939453,-1.0800018310546875,1,0.0159397415480802,-1.9275533785203287,57.36999893188477,2.1034509974152047,56.27000045776367,2.347379495334008,56.83000183105469,0.0159397415480802
7144,2011-10-12,56.63999938964844,57.47000122070313,56.4900016784668,57.41999816894531,4798100.0,-0.007882304462019762,1.2272593286169866,4.3333192048488955,58.298747797843156,50.664430155604045,-0.9741546635331204,-0.6418873821581528,-3.01297474430212,-0.40428037114855186,6.440052934612798,0.9799995422363352,0.19988566719192136,0.6504997253417955,-1.278148113026731,2.579147563710322,-0.3138241938424713,1.6148236445260622,-3.325056783935551,53.488375531543674,0.15371734142178894,0.9643239191842647,10,-1.2950000762939453,-1.2950000762939453,-3.6849985122680664,-3.375,-0.7299995422363281,2,0.015360150799079486,-1.9130413149122099,57.09000015258789,-1.9275533785203287,57.36999893188477,2.1034509974152047,56.27000045776367,0.015360150799079486
7145,2011-10-13,56.97999954223633,57.31000137329102,56.4000015258789,56.47999954223633,5464400.0,0.006002827617438644,-1.7575918711780387,-0.6410266442349075,59.47580994043762,51.17734239861693,-1.2583642380514277,-0.9751790804812899,-3.3041151895112435,-0.807402276858447,6.756638991873904,0.9099998474121236,0.10934705512909204,0.9544998168945327,-1.0217002687474377,2.930699902536503,-0.03360022592644896,1.9425998597155143,-3.4840546346484444,54.4973075091028,-1.5749722221218292,0.9881000428209836,10,-1.635000228881836,-1.635000228881836,-4.024998664855957,-3.7150001525878906,-1.4099998474121094,3,0.017199009303429547,1.2272593286169866,56.63999938964844,-1.9130413149122099,57.09000015258789,-1.9275533785203287,57.36999893188477,0.017199009303429547
7146,2011-10-14,57.4900016784668,57.5099983215332,56.81999969482422,57.36000061035156,3268400.0,0.008950546513297741,7.117900500415143,0.26000213623046875,60.19802428941833,52.90296975905623,-1.5329505249261928,-1.5006903664560554,-3.7015852806346317,-1.3695790782449535,6.931940507622709,0.6899986267089844,0.14320822933320443,1.425501823425293,-0.6365001977875764,3.4875038446381623,0.39450081281886185,2.456502834031724,-3.82029456107891,75.69452722875238,16.79558706681464,1.0310010106064338,10,-2.1450023651123047,-2.1450023651123047,-4.535000801086426,-4.225002288818359,-2.5200004577636648,4,0.00643588312893284,-1.7575918711780387,56.97999954223633,1.2272593286169866,56.63999938964844,-1.9130413149122099,57.09000015258789,0.00643588312893284
7147,2011-10-17,56.43999862670898,57.56999969482422,56.209999084472656,57.2599983215332,3108200.0,-0.018264098471075574,-1.125002980235081,-6.307638134921854,49.60237679027136,53.38706075918628,-0.09471944817302358,-0.4825143767958764,-2.566984301083316,-0.3771087554464785,6.840988157052771,1.3600006103515625,0.06065270576408466,0.3799987792968693,-1.6781150056618301,2.4381125642555688,-0.6490581131824769,1.4090556717762155,-2.6034797879130878,16.312026037340164,-38.75388238449713,1.029056892479349,10,-0.5449981689453054,-1.094999313354485,-3.484997749328606,-3.1749992370605398,-0.7799987792968679,0,0.015769015343748416,7.117900500415143,57.4900016784668,-1.7575918711780387,56.97999954223633,1.2272593286169866,56.63999938964844,0.015769015343748416
7148,2011-10-18,57.27999877929688,57.56999969482422,56.02999877929688,56.5,6280800.0,0.01488306472407297,1.2647062123438955,-0.9512183775435206,58.009950853049546,54.45767822713418,-0.5312585283731508,-1.4014562174883665,-3.238668550311189,-1.2690637595780743,6.108347706743449,1.5400009155273366,0.11734329786010278,1.22449893951417,-0.8219150466080123,3.2709129256363525,0.20129194645307535,2.247705932575265,-3.2833406879493126,81.1687829141301,25.249210064433235,1.023206993061092,10,-0.7299995422363352,-1.93499946594239,-4.324997901916511,-4.074998855590827,-2.340000152587905,1,-0.01204606566713795,-1.125002980235081,56.43999862670898,7.117900500415143,57.4900016784668,-1.7575918711780387,56.97999954223633,-0.01204606566713795
7149,2011-10-19,57.31999969482422,58.0,57.13999938964844,57.4000015258789,4470600.0,0.0006983400205970991,-2.9090719933416564,-0.10256661058725863,57.71543285332372,55.25205401384703,-0.3948785241269306,-1.41309621271229,-3.1280177871425963,-1.3547678506512355,5.981832307229817,0.8600006103515625,0.3938743344839253,1.2004999160766587,-0.9225018458449199,3.3235016779982374,0.13899903511586587,2.2620007970374516,-3.169607921027037,65.48223940018268,9.708221580106567,1.0615008809607906,10,-0.3449993133544922,-1.8950004577636719,-4.364998817443848,-4.270000457763672,-2.6699981689453196,2,-0.022854176208401245,1.2647062123438955,57.27999877929688,-1.125002980235081,56.43999862670898,7.117900500415143,57.4900016784668,-0.022854176208401245
7150,2011-10-20,57.27000045776367,57.79999923706055,56.43000030517578,57.4900016784668,4086000.0,-0.0008722825772286003,2.2619164396003635,2.7499523173757927,62.54072012018151,56.7770188341084,-0.3083255656180057,-1.2516370942092294,-2.851339334873799,-1.3702274658876092,5.751845219130999,1.3699989318847656,0.6583405107978848,1.0390007019042997,-1.079518513025853,3.1575199168344525,-0.020258905560773144,2.0982603093693726,-2.8886321903943184,62.9442086347651,1.6389790826511756,1.0592596074650753,10,-0.2550010681152344,-1.845001220703125,-4.314999580383301,-4.220001220703125,-1.3699989318847727,3,-0.023747173030923108,-2.9090719933416564,57.31999969482422,1.2647062123438955,57.27999877929688,-1.125002980235081,56.43999862670898,-0.023747173030923108
7151,2011-10-21,58.59000015258789,58.63000106811523,57.5,57.70000076293945,6345100.0,0.02304871109260276,1.3298961774422091,-4.045429324455542,74.76238718552425,59.52839518805554,-1.4132424392617864,-2.420888866554037,-3.968813585811347,-2.7352624230122586,5.2714453834586745,1.3600006103515554,0.8230232300391833,2.184500312805177,-0.10944140126282065,4.478442026873175,1.0375294557711783,3.331471169839176,-3.9915139812606952,98.46150460330878,28.301801536351036,1.1469708570339998,10,-1.260000228881836,-2.8500003814697266,-5.320000648498535,-5.6100006103515625,-2.450000762939453,4,-0.051544639868554065,2.2619164396003635,57.27000045776367,-2.9090719933416564,57.31999969482422,1.2647062123438955,57.27999877929688,-0.051544639868554065
7152,2011-10-24,58.95000076293945,59.04999923706055,58.25,58.47000122070313,4409900.0,0.006144403642498686,1.3529510762550698,0.5393256982186557,74.52024532791515,61.68041057310718,-1.704831486139149,-2.638959482056471,-4.129535549075001,-3.1314768874479526,5.064931154745158,0.7999992370605469,0.9147075330538001,2.3685009002685575,-0.1403745549111548,4.87737635544827,1.114063172678705,3.62293862785841,-4.028993399869215,96.68879274955,21.266408570263195,1.2544377275898548,10,-1.4100017547607422,-3.000001907348633,-5.535000801086426,-5.970001220703125,-1.0400009155273438,0,-0.06751483444828821,1.3298961774422091,58.59000015258789,2.2619164396003635,57.27000045776367,-2.9090719933416564,57.31999969482422,-0.06751483444828821
7153,2011-10-25,56.47000122070313,58.70000076293945,56.349998474121094,58.459999084472656,7676700.0,-0.04206954215673975,-1.1076221984255417,-4.145832836627533,52.62646195955091,61.0501565910747,0.7576471124240314,-0.1717010174460185,-1.5265471016627217,-0.6935383006362983,5.3749782869908564,2.6000022888183594,1.0215566277194483,-0.10899868011473757,-2.6182317778763675,2.4002344176468924,-1.363615228995556,1.145617868766081,-1.1360946702338666,4.444544913809322,-67.66393888336827,1.2546165488808156,10,1.0699977874755788,-0.5200023651123118,-2.31250190734864,-3.490001678466804,1.529998779296868,1,-0.014343923424497085,1.3529510762550698,58.95000076293945,1.3298961774422091,58.59000015258789,2.2619164396003635,57.27000045776367,-0.014343923424497085
7154,2011-10-26,56.95000076293945,57.209999084472656,55.9900016784668,56.849998474121094,6687800.0,0.008500080252527908,2.9354822831617744,-0.05025246038653103,50.60851358027749,60.06490143994581,0.36458577409619153,-0.5806598961339731,-1.8648058872934357,-1.2117975896808986,5.628553492618287,1.2199974060058594,1.045632892015341,0.3070007324218764,-2.169696056231686,2.783697521075439,-0.9313476619049013,1.545349126748654,-1.2444849438110595,31.372544130846713,-35.73145633369466,1.238348394326781,10,0.5699996948242188,-1.0000019073486328,-2.1700010299682617,-3.970001220703125,1.1499977111816406,2,-0.03529415468486696,-1.1076221984255417,56.47000122070313,1.3529510762550698,58.95000076293945,1.3298961774422091,58.59000015258789,-0.03529415468486696
7155,2011-10-27,58.06000137329102,58.38999938964844,57.33000183105469,57.5,5936600.0,0.01949079184339375,-1.3555561206973283,5.599885561701387,58.59750377438695,59.88706582716454,-0.6438091477302876,-1.5927515636444198,-2.8317521387050277,-2.3576642657549485,5.876467264451784,1.4399986267089844,1.053793114569153,1.3030012130737347,-1.2159722296012916,3.821974655748761,0.04351449173621802,2.5624879344112514,-2.069999694824226,67.64710282237981,2.751518854744333,1.259486721337514,10,-0.5400009155273509,-2.1100025177002024,-3.167501449584968,-5.310001373291023,-0.5600013732910227,3,-0.05873234183182097,2.9354822831617744,56.95000076293945,-1.1076221984255417,56.47000122070313,1.3529510762550698,58.95000076293945,-0.05873234183182097
7156,2011-10-28,57.2400016784668,58.099998474121094,56.9900016784668,57.75,6023500.0,-0.014123315112449242,-1.198017109512209,-0.9107090551154168,49.35835542567931,59.859952342209866,0.15309865140473988,-0.6252380026138908,-1.8662503805176698,-1.5805790550505563,6.173013088084405,1.1099967956542969,1.0456516380870937,0.3690013885498047,-2.0100292071366397,2.748031984236249,-0.8205139092934175,1.5585166863930269,-1.25,40.84970579435524,-19.93773244029287,1.1895152978432206,10,0.279998779296875,-1.2900028228759766,-2.347501754760742,-4.490001678466797,0.6499977111816406,4,-0.023410204634777165,-1.3555561206973283,58.06000137329102,2.9354822831617744,56.95000076293945,-1.1076221984255417,56.47000122070313,-0.023410204634777165
7157,2011-10-31,57.27000045776367,57.56000137329102,56.63000106811523,56.91999816894531,8792500.0,0.0005240876732566235,-1.0000082036809916,-0.6862812563111008,50.910932268307455,59.071172499460744,0.2829749556436383,-0.41088624564945064,-1.7648070775734226,-1.6526358578100115,5.864468219681638,0.9300003051757955,0.9978540834427747,0.2305002212524414,-1.6970566764121742,2.158057118917057,-0.7332782275798664,1.1942786700847492,-0.9739990234375,47.232443237003984,-10.577896182376456,0.963778448832307,10,0.25,-1.3200016021728516,-2.2274999618530273,-4.520000457763672,1.0699996948242188,0,-0.019731116799075354,-1.198017109512209,57.2400016784668,-1.3555561206973283,58.06000137329102,2.9354822831617744,56.95000076293945,-0.019731116799075354
7158,2011-11-01,55.540000915527344,56.65999984741211,55.36999893188477,56.41999816894531,7996600.0,-0.030207779437895987,-1.1147534832528834,-2.5142614249435975,45.071693041392884,57.666312520357316,1.9447061533741135,1.4891878302541812,0.0686032790793476,0.039029569278604015,5.202595798719774,1.9000015258788991,0.8538950316812333,-1.5589994430541978,-3.187223031957629,0.06922414584923331,-2.37311123750591,-0.7448876486024858,3.509998321533203,5.629203903116587,-50.54970241209038,0.8141117944517144,11,1.6699981689453125,0.40999794006347656,-0.4700002670288086,-2.7900009155273438,2.8600006103515554,1,0.04267192821061294,-1.0000082036809916,57.27000045776367,-1.198017109512209,57.2400016784668,-1.3555561206973283,58.06000137329102,0.04267192821061294
7159,2011-11-02,54.79999923706055,55.95000076293945,54.63000106811523,55.56999969482422,6826900.0,-0.013323760645814309,-1.3783846944281026,0.8750032511725896,40.570937167740354,55.22522552564163,2.5587318572627495,2.25585067969746,0.8633173968491121,0.729618060486473,5.7594369229648965,1.3199996948242259,0.8987135469360368,-2.2425010681152315,-4.103331792317249,-0.3816703439132141,-3.1729164302162403,-1.3120857060142228,4.1763999938964815,4.5212299157622935,-49.72767514343404,0.9304153621010078,11,2.0400009155273438,1.1499996185302734,0.6350011825561523,-2.049999237060547,3.7900009155273438,2,0.05839417531917279,-1.1147534832528834,55.540000915527344,-1.0000082036809916,57.27000045776367,-1.198017109512209,57.2400016784668,0.05839417531917279
7160,2011-11-03,55.70000076293945,55.79999923706055,54.91999816894531,54.91999816894531,4797000.0,0.016423385737389662,-1.2564054911895457,-1.0129897795898954,42.51045928937485,51.64167798162504,1.57861361993983,1.3353139268105352,0.009304533886535182,-0.21730023119621933,6.463327300165108,1.0,0.7947824793047644,-1.2859994888305692,-3.2402707339884174,0.6682717563272789,-2.2631351114094898,-0.30886386625164874,3.102542541503901,30.835749126851564,-19.845315590953096,0.9771356225789232,11,1.1399993896484375,0.2499980926513672,-0.26000022888183594,-2.950000762939453,1.4599990844726562,3,0.0430879295926061,-1.3783846944281026,54.79999923706055,-1.1147534832528834,55.540000915527344,-1.0000082036809916,57.27000045776367,0.0430879295926061
7161,2011-11-04,55.16999816894531,55.77000045776367,54.79999923706055,55.63000106811523,3565100.0,-0.009515306763636211,1.6216189744673613,-0.5897453453512108,44.44444444444448,48.29992232790608,1.7572667006525862,1.8748038910065787,0.6055532881373438,0.2724463149297378,7.228379327442017,0.970001220703125,0.6701710300923764,-1.7610019683837876,-3.856902432140167,0.33489849537259175,-2.8089522002619773,-0.7130517365055979,3.465643446044915,18.42993326233412,-35.086733962466965,1.047950231878191,11,1.4950027465820312,0.7800006866455078,0.34000205993652344,-2.4199981689453125,2.2600021362304688,4,0.04223313228903147,-1.2564054911895457,55.70000076293945,-1.3783846944281026,54.79999923706055,-1.1147534832528834,55.540000915527344,0.04223313228903147
7162,2011-11-07,58.43000030517578,58.59000015258789,57.4900016784668,57.849998474121094,20318400.0,0.05909012587325946,1.4444369092527445,-1.2608655991110347,54.15162822775575,48.4693852465955,-1.7704346857142284,-1.3720601018576843,-2.568942925497957,-3.0164490322389668,6.913992946586292,3.420001983642578,0.574044110477459,1.446000099182129,-0.747957895780722,3.63995809414498,0.349021101700707,2.542979096663551,-3.799999237060554,95.95959887870995,44.042973806046774,1.096978997481424,11,-1.8199996948242188,-2.480001449584961,-2.9200000762939453,-5.680000305175781,-0.8100013732910085,0,-0.009241843448690057,1.6216189744673613,55.16999816894531,-1.2564054911895457,55.70000076293945,-1.3783846944281026,54.79999923706055,-0.009241843448690057
7163,2011-11-08,58.0,58.61000061035156,57.54999923706055,58.52000045776367,8870200.0,-0.007359238455073025,2.0285720513784664,-0.896549682986504,52.38764059993592,48.66706602655754,-1.2299196089113167,-0.9174262724602329,-2.0795592864125467,-2.6128665100677466,6.586775414226572,1.0600013732910156,0.2091222520735201,0.9704998016357393,-1.269965850341201,3.2109654536126797,-0.14973302435272728,2.090732627624206,-3.2907989501953168,84.6733497358945,33.04865263956159,1.1202328259884693,11,-1.3799991607666016,-2.0500011444091797,-2.609999656677246,-5.25,0.6199989318847727,1,0.005862071596342888,1.4444369092527445,58.43000030517578,1.6216189744673613,55.16999816894531,-1.2564054911895457,55.70000076293945,0.005862071596342888
7164,2011-11-09,57.5099983215332,58.18999862670898,57.36999893188477,57.70000076293945,9588100.0,-0.008448304801151663,-2.4893513408220698,0.365388988739317,50.81743097428562,47.80261349321295,-0.7287661001484338,-0.37830021857232055,-1.5491508697362022,-2.1594257334324,6.532608878066884,0.8199996948242045,-0.21541368260089655,0.4369981765747042,-1.8054080856602326,2.679404438809641,-0.6842049545427642,1.5582013076921726,-2.6447652893066476,71.12855925644467,20.070871894892,1.1212031311174686,11,-0.8899974822998047,-1.0099983215332031,-2.452498435974121,-4.759998321533203,2.5400009155273438,2,0.015475625635907209,2.0285720513784664,58.0,1.4444369092527445,58.43000030517578,1.6216189744673613,55.16999816894531,0.015475625635907209
7165,2011-11-10,57.959999084472656,58.04999923706055,57.34000015258789,57.56999969482422,7661900.0,0.007824739629160415,1.4912261915915996,-2.052601991647928,47.71904179065806,47.620467533766146,-1.3348139059630526,-0.7917087672892222,-1.95784080933133,-2.6392709961551404,6.5337806526470725,0.7099990844726562,-0.2043267101707471,0.8379989624023452,-1.4384216265591974,3.1144195513638877,-0.3002113320784261,1.9762092568831164,-2.9449753491211013,82.93959864593315,36.313467004028624,1.1382102944807715,11,-1.3399982452392578,-1.1199989318847656,-2.902499198913574,-5.209999084472656,2.2099990844726562,3,0.010869583817574746,-2.4893513408220698,57.5099983215332,2.0285720513784664,58.0,1.4444369092527445,58.43000030517578,0.010869583817574746
7166,2011-11-11,57.86000061035156,58.4900016784668,57.79999923706055,58.25,5420700.0,-0.001725301513123778,-1.705880592995946,-1.0,45.977861253759436,47.07234853214971,-1.27131181971599,-0.698375728240201,-1.8045913187335714,-2.569682205948517,6.50210589984462,0.69000244140625,-0.20197654606473492,0.7195005416870117,-1.5754506872176108,3.0144517705916343,-0.42797507276529956,1.866976156139323,-2.7011778000000106,40.94490317580942,0.6244544020597189,1.14747561445231,11,-1.239999771118164,-1.0200004577636719,-2.8025007247924805,-5.1100006103515625,3.299999237060547,4,-0.012098181050039902,1.4912261915915996,57.959999084472656,-2.4893513408220698,57.5099983215332,2.0285720513784664,58.0,-0.012098181050039902
7167,2011-11-14,57.33000183105469,57.79999923706055,57.209999084472656,57.52000045776367,6204900.0,-0.009160020285275516,-1.7441604641466248,0.48717672835400444,53.706897232109704,48.03181566445157,-0.8179197832585743,-0.10359266289859193,-1.196743283117705,-2.0699709605193135,6.787849150187551,0.6500015258789062,-0.4057571701736151,0.1450016021728544,-2.127159844651743,2.417163048997452,-0.9910791212394443,1.2810823255851531,-2.033131908703133,8.57161541353998,-34.787919761614624,1.1360807234122998,11,-0.7100009918212891,-0.4900016784667969,-2.2725019454956055,-4.5800018310546875,5.80999755859375,0,0.0017442607871491767,-1.705880592995946,57.86000061035156,1.4912261915915996,57.959999084472656,-2.4893513408220698,57.5099983215332,0.0017442607871491767
7168,2011-11-15,56.59000015258789,57.1500015258789,56.56000137329102,56.959999084472656,8218000.0,-0.01290775605846839,-1.7442091535738928,1.9473768747364828,48.482291904549015,48.91085507965253,0.09687500619524769,0.6135211371532705,-0.39942614027633283,-1.3506566219885912,7.245511047278525,0.7700004577636648,-0.45799332355814926,-0.5605001449584961,-2.8474933101169526,1.7264930201999604,-1.703996727537728,0.5829964376207357,-1.1606050027163377,1.5543406504350665,-41.53190310711683,1.1434965825792283,11,0.11499977111816406,0.25,-1.3325004577636719,-3.8400001525878906,6.75,1,0.01820107397984838,-1.7441604641466248,57.33000183105469,-1.705880592995946,57.86000061035156,1.4912261915915996,57.959999084472656,0.01820107397984838
7169,2011-11-16,56.0099983215332,56.540000915527344,55.77999877929688,56.02999877929688,20135000.0,-0.01024919295795701,-2.1666785876070547,0.05405544730033984,40.95321562213179,48.737828005514416,0.968403212795863,1.1492727132423965,0.20460857209478434,-0.8083372425467914,7.708155494136758,0.8100013732910085,-0.55359411858295,-1.0750019073486357,-3.415955999155436,1.2659521844581647,-2.2454789532520394,0.09547513855476808,-0.45337895324244926,8.487058899707113,-30.19148275233134,1.1704770459034015,11,0.6950016021728516,0.8300018310546875,-0.7524986267089844,-3.259998321533203,7.680000305175774,2,0.04659883393262221,-1.7442091535738928,56.59000015258789,-1.7441604641466248,57.33000183105469,-1.705880592995946,57.86000061035156,0.04659883393262221
7170,2011-11-17,55.90999984741211,56.56000137329102,55.68000030517578,55.9000015258789,9742700.0,-0.0017853682756253653,-2.9111092273132178,-0.4999046347512744,43.73232423103888,48.65870353735824,1.2307491193659317,1.2038829504777198,0.33023008711597157,-0.7592799778039989,8.194359962709557,0.8800010681152415,-0.4425987695387761,-1.1070003509521484,-3.503674999556935,1.2896742976526383,-2.305337675254542,0.09133697335024493,-0.231245229438926,8.185033090106906,-28.970560514414615,1.1983373243023931,11,1.2350006103515625,0.9300003051757812,-0.5650005340576172,-3.1599998474121094,8.509998321533203,3,0.07404756574758009,-2.1666785876070547,56.0099983215332,-1.7442091535738928,56.59000015258789,-1.7441604641466248,57.33000183105469,0.07404756574758009
7171,2011-11-18,55.56999969482422,56.099998474121094,55.4900016784668,55.72000122070313,5523200.0,-0.006081204677442442,-2.9354941917700335,-15.002670736350217,42.2161205750686,47.332536020393,1.8254187624680398,1.3766112295907504,0.7333729152754387,-0.4588238208703359,8.693874057696563,0.6099967956542969,-0.20218136408247034,-1.2960004806518555,-3.655647910895844,1.0636469495921332,-2.4758241957738534,-0.11617676552985756,3.0400009155273438,3.4631212513541363,-31.078671996931778,1.1798237151219957,11,1.480001449584961,1.2700004577636719,-0.22500038146972656,-2.8199996948242188,8.430000305175781,4,0.08277845059174149,-2.9111092273132178,55.90999984741211,-2.1666785876070547,56.0099983215332,-1.7442091535738928,56.59000015258789,0.08277845059174149
7172,2011-11-21,54.97000122070313,55.459999084472656,54.90999984741211,55.29999923706055,7973800.0,-0.010797165330504233,-1.4444369092527445,2.1999643965208797,47.08887028949595,46.74378376367745,2.1042907692211443,1.7530286222526215,1.3901991222843293,0.08863896738684929,9.053444139351363,0.6599998474121094,-0.05260906127866605,-1.6969989776611243,-3.9869049627072783,0.5929070073850298,-2.841951970184205,-0.5520459851380437,3.5775994110107376,2.6786307290667644,-34.05309909989636,1.144952992523077,11,1.729999542236321,1.8699989318847585,0.3749980926513601,-2.220001220703132,9.7699966430664,0,0.11260684899489615,-2.9354941917700335,55.56999969482422,-2.9111092273132178,55.90999984741211,-2.1666785876070547,56.0099983215332,0.11260684899489615
7173,2011-11-22,55.65999984741211,55.709999084472656,54.63000106811523,54.79999923706055,9559000.0,0.012552275993930717,1.2499980131766275,-2.606078120845768,54.414785037622146,47.143489770714844,1.170552456860392,1.053235221096358,0.738815553795007,-0.6492986939539662,9.4173516738012,1.079998016357429,0.13471629567021637,-0.9665002822875977,-3.2993262507123404,1.3663256861371451,-2.132913266499969,0.19991270192477373,2.7420967529296902,53.367803960169,12.042753199577618,1.1664129842123716,11,0.9000015258789062,1.1800003051757812,-0.039999961853027344,-2.9099998474121094,8.549999237060547,1,0.13438734392278495,-1.4444369092527445,54.97000122070313,-2.9354941917700335,55.56999969482422,-2.9111092273132178,55.90999984741211,0.13438734392278495
7174,2011-11-23,54.93999862670898,55.68000030517578,54.91999816894531,55.599998474121094,6026500.0,-0.012935702886758271,-1.1714323082707996,-0.7674411383758355,46.02509558684453,46.95527352584667,1.6624900510560536,1.7022040838838635,1.4785782912836751,0.02383821688136578,9.581348192127978,0.7600021362304688,-0.09259262308597727,-1.5860013961792063,-4.030651623040683,0.8586488306822702,-2.808326509609948,-0.36367628274846453,3.2357722416992303,16.06204712830414,-25.491431305451588,1.222325113430739,11,1.6200027465820384,1.9000015258789134,1.0075006484985423,-2.1899986267089773,9.170001983642585,2,0.15289409784941754,1.2499980131766275,55.65999984741211,-1.4444369092527445,54.97000122070313,-2.9354941917700335,55.56999969482422,0.15289409784941754
7175,2011-11-25,54.6500015258789,55.13000106811523,54.59000015258789,54.59000015258789,2816700.0,-0.005278432982870451,-16.99961853900415,-0.09091119267114393,47.210318347139065,47.09221320288885,1.6020612355263069,1.8167811914458056,1.753136635819132,0.26832164442003403,10.663965315997206,0.5400009155273366,-0.2883224587479134,-1.7054985046386761,-4.17520124598105,0.7642042367036979,-2.940349875309863,-0.47064713396748914,3.3130231545117326,3.9736052971294087,-38.83163267553501,1.234851370671188,11,1.5449981689453196,2.1699981689453196,1.5499982833862376,-1.8200016021728445,9.109996795654304,4,0.16541622778453702,-1.1714323082707996,54.93999862670898,1.2499980131766275,55.65999984741211,-1.4444369092527445,54.97000122070313,0.16541622778453702
7176,2011-11-28,55.9000015258789,55.97000122070313,55.02999877929688,55.58000183105469,6852600.0,0.022872826442796645,3.0869752707609903,5.333206179668642,32.69494101046192,44.75755140048354,0.05006176997173384,0.48617068444182365,0.4873975859355113,-1.0237384902653943,11.307984191872766,1.319999694824233,-0.40740413187585744,-0.3884984970092873,-2.8297085484463835,2.052711554427809,-1.6091035227278354,0.8321065287092608,1.7931811922875127,94.92756227211939,56.41512618039748,1.2206050257185472,11,-0.030000686645500707,0.9199981689453196,0.31999778747559304,-3.0700016021728445,8.51000213623049,0,0.15241496262074494,-16.99961853900415,54.6500015258789,-1.1714323082707996,54.93999862670898,1.2499980131766275,55.65999984741211,0.15241496262074494
7177,2011-11-29,56.13999938964844,56.38000106811523,55.459999084472656,55.88000106811523,8167700.0,0.004293342705159464,1.4864862078386982,0.8124955296474188,36.9381890033775,43.47487330035338,-0.42073442316753074,0.1656693057463272,0.23992779895024796,-1.300516778180878,11.62897512857157,0.920001983642571,-0.5153425165652834,-0.0920005798339858,-2.4894782087771006,2.305477049109129,-1.2907393943055467,1.1067382346375751,1.3049287232716935,86.59209185956841,51.6913749776201,1.198738814471559,11,-0.5649986267089844,0.6800003051757812,0.3950004577636719,-2.9949989318847656,8.620002746582031,1,0.14000713743863802,3.0869752707609903,55.9000015258789,-16.99961853900415,54.6500015258789,-1.1714323082707996,54.93999862670898,0.14000713743863802
7178,2011-11-30,57.90999984741211,57.93999862670898,56.47999954223633,56.5,10993600.0,0.0315283305487537,-1.0137907810654214,5.423111345863079,52.38096319359421,44.74462303051587,-2.2169364934212226,-1.4942858206746052,-1.5442109355793292,-3.0855629399617897,11.143618569530856,1.7999992370605398,-0.5576790190117364,1.559499931335452,-0.9266086877885868,4.045608550459491,0.3164456217734326,2.8025542408974715,-3.3199996948242188,99.10451364295805,65.94488097080585,1.2430543095620195,11,-1.6450004577636719,-1.2649993896484375,-1.1650009155273438,-4.555000305175781,6.289997100830078,2,0.11794159962621098,1.4864862078386982,56.13999938964844,3.0869752707609903,55.9000015258789,-16.99961853900415,54.6500015258789,0.11794159962621098
7179,2011-12-01,58.0,58.06000137329102,57.40999984741211,57.70000076293945,10555600.0,0.0015541383668629116,2.0952307426816486,0.21276543938012515,50.24876212021431,45.468671684868696,-2.22941614639295,-1.4042548019153855,-1.6047186848231831,-3.190238197029011,10.266604206780883,0.6500015258789134,-0.6885738396132126,1.4895000457763672,-0.9883298299090626,3.967329921461797,0.2505851079336523,2.728414983619082,-3.3429998779296852,98.27085440393982,68.45825964177578,1.2389149378427136,12,-1.6749992370605469,-1.3999996185302734,-1.2550010681152344,-3.700000762939453,7.6699981689453125,3,0.1070689497322872,-1.0137907810654214,57.90999984741211,1.4864862078386982,56.13999938964844,3.0869752707609903,55.9000015258789,0.1070689497322872
7180,2011-12-02,58.099998474121094,58.41999816894531,57.72000122070313,58.29999923706055,7834400.0,0.0017241116227775244,2.1818142410028893,-0.6666709052299633,51.49252527476282,46.49938331816806,-2.21949813040429,-1.3863092642817705,-1.641216774026681,-3.299848786192001,9.430466710641088,0.6999969482421804,-0.6908999056937404,1.469498634338379,-1.0746335782135787,4.013630846890337,0.19743252806240008,2.7415647406143577,-3.306878302001948,90.56047927910083,59.588444489720416,1.2720661062759804,12,-1.5949993133544922,-1.4999980926513672,-1.3649988174438477,-3.4849987030029297,8.300003051757798,4,0.10344238027660957,2.0952307426816486,58.0,-1.0137907810654214,57.90999984741211,1.4864862078386982,56.13999938964844,0.10344238027660957
7181,2011-12-05,57.5,58.4000015258789,57.209999084472656,58.38000106811523,12342100.0,-0.010326996383456799,1.58695625132169,4.399988555951823,51.04807839750591,46.93929533016916,-1.4717038771325264,-0.6353789799561582,-0.9853149058607045,-2.6981995198751534,8.334446323389368,1.190002441406243,-0.5551040827268068,0.7530000686645479,-1.7219868581462094,3.2279869954753053,-0.48449339474083075,1.9904935320699266,-2.489267148071285,68.91897116551925,33.66293423955071,1.2374934634053771,12,-0.9950008392333984,-0.8999996185302734,-0.7650003433227539,-2.6599998474121094,10.040000915527344,0,0.10886953602666449,2.1818142410028893,58.099998474121094,2.0952307426816486,58.0,-1.0137907810654214,57.90999984741211,0.10886953602666449
7182,2011-12-06,57.88999938964844,58.06999969482422,57.38000106811523,57.68000030517578,15750000.0,0.006782598080842472,1.4210491092342743,-0.23863503361698077,58.37629379103201,47.37946296943692,-1.5689327315984158,-1.125619248370647,-1.3243650405913598,-3.0742042099845293,8.680458512174786,0.6899986267089915,-0.4375934671878383,1.169999504089354,-1.2385724170364014,3.5785714252151095,-0.034286456473523685,2.374285464652232,-2.6747106186987253,72.68045595496294,31.791518660651505,1.2042859605628784,12,-1.385000228881836,-1.289999008178711,-1.1549997329711914,-3.049999237060547,9.70999908447267,1,0.11262747177756616,1.58695625132169,57.5,2.1818142410028893,58.099998474121094,2.0952307426816486,58.0,0.11262747177756616
7183,2011-12-07,58.34000015258789,58.52000045776367,57.72999954223633,57.849998474121094,18663500.0,0.007773376536257537,-1.1643874271679775,2.3333514986376023,65.26870904069483,49.51764224208696,-1.7866858739685227,-1.6325433735275539,-1.7522763760820013,-3.5012242856914213,9.153234783187306,0.7900009155273438,-0.24738198728672245,1.6030002593994155,-0.8480364445017159,4.054036963300547,0.37748190744885335,2.8285186113499776,-2.932428817758442,86.25953309319209,39.56707333789448,1.225518351950564,12,-1.7849998474121094,-1.739999771118164,-1.6050004959106445,-3.5,9.729999542236328,2,0.1100446000488704,1.4210491092342743,57.88999938964844,1.58695625132169,57.5,2.1818142410028893,58.099998474121094,0.1100446000488704
7184,2011-12-08,58.4000015258789,59.43000030517578,56.0,58.599998474121094,41563500.0,0.0010284774277353748,2.6881711608981353,-0.40815563911531916,66.40318927099,51.650183455848165,-1.4575483021935085,-1.7101283824894224,-1.7616333578610366,-3.5474027326818955,9.719180492236061,3.4300003051757812,-0.06104394068712082,1.6185014724731346,-0.9223003886600694,4.1593033336063385,0.3481005419065326,2.8889024030397366,-2.7434358612147136,69.97088374182823,17.647098922833493,1.2704009305666009,12,-1.170001983642571,-1.3900012969970632,-1.8200025558471609,-3.5050010681152273,10.819999694824212,3,0.09931498751405221,-1.1643874271679775,58.34000015258789,1.4210491092342743,57.88999938964844,1.58695625132169,57.5,0.09931498751405221
7185,2011-12-09,58.59000015258789,58.95000076293945,58.18000030517578,58.47999954223633,7072800.0,0.0032534010572722316,-1.1690181708771665,-0.550011444266403,70.29572655970803,55.82804851687551,-1.1509144697359233,-1.9505127167208869,-1.9012818057694858,-3.7178624851159228,10.336127016768184,0.7700004577636719,0.008028408832480238,1.7770000457763686,-0.8398047370206783,4.3938048285734155,0.4685976543778452,3.085402437174892,-2.5900001525878906,75.51020181192544,16.303376642814563,1.3084023913985223,12,-1.1450004577636719,-1.5799999237060547,-2.195000648498535,-2.9650001525878906,10.549999237060547,4,0.1208396995719192,2.6881711608981353,58.4000015258789,-1.1643874271679775,58.34000015258789,1.4210491092342743,57.88999938964844,0.1208396995719192
7186,2011-12-12,57.15999984741211,58.40999984741211,57.1500015258789,58.29999923706055,10176200.0,-0.02440690051974026,-1.1724183290253272,-10.363573311138854,63.240631957965356,58.75054217849638,0.5326235781803348,-0.6067520884596291,-0.4100748531994469,-2.2844238995289388,10.933483539218358,1.4399986267089915,0.21541841212251,0.38199977874755575,-2.1942528343439136,2.958252391839025,-0.9061265277981789,1.6701260852932904,-1.1599998474121094,33.81923452489785,-31.193914731726863,1.2881263065457365,12,0.5550003051757812,-0.14999961853027344,-0.7650003433227539,-1.5249996185302734,12.40999984741211,0,0.1616515343445215,-1.1690181708771665,58.59000015258789,2.6881711608981353,58.4000015258789,-1.1643874271679775,58.34000015258789,0.1616515343445215
7187,2011-12-13,57.43000030517578,58.38000106811523,57.31000137329102,57.70000076293945,6843600.0,0.00472359094619379,-3.1960910444077713,0.2368426336148626,61.27389593595967,59.73864581653699,0.5194823520265572,-0.9158319733554094,-0.5802971685216676,-2.5450699938252086,11.969974409732153,1.220001220703118,0.46184316474717946,0.6470003128051758,-1.9341465815515733,3.228147207161925,-0.6435731343731987,1.9375737599835503,-1.0870002746582017,41.69096728702758,-23.77097404943715,1.2905734471783752,12,0.2849998474121094,-0.4200000762939453,-1.1225004196166992,-1.6550006866455078,10.349998474121108,1,0.1760404066973411,-1.1724183290253272,57.15999984741211,-1.1690181708771665,58.59000015258789,2.6881711608981353,58.4000015258789,0.1760404066973411
7188,2011-12-14,57.61999893188477,58.16999816894531,57.13999938964844,57.13999938964844,6727200.0,0.0033083514835341443,-3.291665673254973,-1.7777730682829915,68.30603285646097,61.74500923167551,0.3173989176331702,-1.0800857463287983,-0.6807596091083354,-2.7194049742575643,12.661652115715016,1.029998779296875,0.7698051391336946,0.7854990005493221,-1.8204169427167614,3.3914149438154055,-0.5174589710837196,2.088456972182364,-0.9682988739013751,47.23028535712479,-23.469149862609974,1.3029579716330406,12,0.0950012207031179,-0.6099987030029368,-1.3399991989135813,-1.8449993133544993,10.570003509521477,2,0.17320374396455906,-3.1960910444077713,57.43000030517578,-1.1724183290253272,57.15999984741211,-1.1690181708771665,58.59000015258789,0.17320374396455906
7189,2011-12-15,58.61999893188477,59.06000137329102,57.81000137329102,58.0,8683700.0,0.017355085361631994,-1.5000095367795796,1.2916656732549687,74.71980009643642,64.3258175451948,-0.6542017541446299,-1.975827053296463,-1.6286932677844845,-3.6945739144079397,12.619519745032415,1.44000244140625,1.0672172354608733,1.6549989700317482,-1.0370512624742432,4.34704920253774,0.3089738537787525,3.001024086284744,-1.690468849182139,77.08322985315425,-1.9716191394730345,1.3460251162529973,12,-0.9049987792968821,-1.6099987030029368,-2.3349990844726634,-2.8449993133544993,10.590000152587884,3,0.16120779486741643,-3.291665673254973,57.61999893188477,-3.1960910444077713,57.43000030517578,-1.1724183290253272,57.15999984741211,0.16120779486741643
7190,2011-12-16,60.04999923706055,61.0,59.6500015258789,59.75,21390500.0,0.02439441029054623,-4.400035095482476,0.483870570790438,75.27405665177186,67.0175929067799,-1.987513782044509,-3.2462005931461206,-3.017951186164325,-5.076805229682833,12.575594243737804,2.3800010681152273,1.1436510170096241,2.8779993057250977,-0.09454538465082862,5.850543996101024,1.3917269605371345,4.364271650913061,-2.9099998474121094,75.38858516260886,-1.5899625684592706,1.4862723451879645,12,-1.5499992370605469,-2.2549991607666016,-3.4899988174438477,-4.274999618530273,8.03000259399414,4,0.15270611324143357,-1.5000095367795796,58.61999893188477,-3.291665673254973,57.61999893188477,-3.1960910444077713,57.43000030517578,0.15270611324143357
7191,2011-12-19,60.16999816894531,61.11999893188477,59.97000122070313,60.31999969482422,8013000.0,0.001998316959356483,-3.181844664234596,-0.5000063578449448,74.90729668455975,68.85437100606076,-1.8874271207683364,-3.1662444140691264,-3.0769200333362363,-5.141944595539165,12.43526334948453,1.1499977111816406,1.2476820138932894,2.76799831390381,-0.3887719734618287,5.924768601269449,1.1896131702209871,4.346383457586633,-2.5667987060546906,76.13063135163928,0.3529251324066962,1.57838514368282,12,-1.6099987030029297,-2.3149986267089844,-3.439997673034668,-4.394998550415039,8.169998168945298,0,0.14907763825282427,-4.400035095482476,60.04999923706055,-1.5000095367795796,58.61999893188477,-3.291665673254973,57.61999893188477,0.14907763825282427
7192,2011-12-20,61.15999984741211,61.2400016784668,60.68000030517578,60.79999923706055,7284900.0,0.016453410480204322,1.1538337392529123,-2.3999796551548753,72.22982958577906,69.62782884440345,-2.64270827915783,-3.8669922714648663,-4.028591076969441,-6.091051237550801,11.952587966782978,1.0700035095214844,1.3669293864629353,3.448500061035155,0.08846133915693599,6.808538782913374,1.7684807000960419,5.128519421974268,-3.0644484588623087,98.0487369172239,24.17983192693019,1.6800193609391099,12,-2.539999008178711,-3.2449989318847656,-4.429999351501465,-5.385000228881836,7.170001983642578,1,0.1375081731261314,-3.181844664234596,60.16999816894531,-4.400035095482476,60.04999923706055,-1.5000095367795796,58.61999893188477,0.1375081731261314
7193,2011-12-21,63.13999938964844,63.27000045776367,61.0,61.0,10636700.0,0.03237409331550389,-1.1214963599934402,5.944432670707413,77.93478855789468,70.90911765405953,-4.325049494958122,-5.542018610396973,-5.937435343489966,-8.003377514914689,11.68129580856753,2.270000457763672,1.6031440093671137,5.054499626159668,1.0521510447172275,9.056848207602108,3.0533253354384513,7.055673916880885,-4.5413359547119185,97.61902765725847,25.728204416709275,2.0011742907212198,12,-2.934999465942383,-4.209999084472656,-6.409998893737793,-7.364999771118164,4.790000915527344,2,0.07348747916537302,1.1538337392529123,61.15999984741211,-3.181844664234596,60.16999816894531,-4.400035095482476,60.04999923706055,0.07348747916537302
7194,2011-12-22,63.34000015258789,63.599998474121094,62.599998474121094,62.61000061035156,5383300.0,0.003167576257091964,-1.6666531033675975,0.34112137871041803,78.17205434590447,71.78426518585913,-4.191388731436973,-5.354999395689546,-6.047982647640502,-8.126510112157234,11.45249105541502,1.0,1.7706520307822444,4.834500312805176,0.47495258274129526,9.194048042869056,2.6547264477732355,7.014274177837116,-3.900496053542483,93.4177589263985,22.90171142747559,2.1797738650319416,12,-2.970001220703125,-4.245000839233398,-6.567500114440918,-7.565000534057617,6.49999618530272,3,0.07657092322599568,-1.1214963599934402,63.13999938964844,1.1538337392529123,61.15999984741211,-3.181844664234596,60.16999816894531,0.07657092322599568
7195,2011-12-23,63.68999862670898,63.849998474121094,63.0,63.02000045776367,4134500.0,0.005525710029648412,-1.3943649864067655,0.9178062864160016,84.19889032343997,74.11296055980075,-4.181615116093504,-5.262847993330361,-6.313577211677227,-8.396984460415545,11.044624685956247,0.8499984741210938,1.8713261702010087,4.732498931884756,0.18555198638099313,9.279445877388518,2.4590254591328744,7.005972404636637,-3.418395652648435,95.87628967337103,24.11896252831083,2.2734734727518795,12,-3.1949996948242116,-4.469999313354485,-6.917498588562005,-7.914999008178704,5.930004119873054,4,0.08666981593321643,-1.6666531033675975,63.34000015258789,-1.1214963599934402,63.13999938964844,1.1538337392529123,61.15999984741211,0.08666981593321643
7196,2011-12-27,64.41999816894531,64.63999938964844,63.36999893188477,63.38000106811523,4260500.0,0.011461760998220605,-1.3962241743530506,1.5522387209911679,84.77102877395053,76.72375309735529,-4.216939730820343,-5.609421232931737,-6.965391368212863,-9.014305465480007,11.541478388032218,1.2700004577636648,1.997602677032539,5.036498641967775,0.11466696791535469,9.958330316020188,2.5755828049415683,7.497414478993981,-3.43271609487266,94.44441233419067,21.861851057074915,2.4609158370262065,12,-3.529998779296875,-4.804998397827148,-7.427497863769531,-8.469999313354492,4.860000610351577,1,0.05681471229649526,-1.3943649864067655,63.68999862670898,-1.6666531033675975,63.34000015258789,-1.1214963599934402,63.13999938964844,0.05681471229649526
7197,2011-12-28,64.0,64.38999938964844,63.81000137329102,64.19000244140625,3925800.0,-0.006519686136032488,-1.0350818487237747,-0.18269516449093698,80.23505227074416,78.04919969894232,-3.092152548916104,-4.817368252676502,-6.436626300166054,-8.49186865776413,12.4269007574718,0.6099967956542898,2.0901580516243286,4.223500442504886,-0.8604025624588729,9.307403447468644,1.6815489400230064,6.765451944986765,-2.2821744628121934,82.4175962372826,11.087338390265273,2.54195150248188,12,-2.7749996185302734,-4.385000228881836,-7.054999351501465,-8.05000114440918,5.120002746582031,2,0.0678124427795408,-1.3962241743530506,64.41999816894531,-1.3943649864067655,63.68999862670898,-1.6666531033675975,63.34000015258789,0.0678124427795408
7198,2011-12-29,64.73999786376953,64.77999877929689,63.84000015258789,64.20999908447266,3525300.0,0.011562466621398926,2.0819596267853044,-2.7894314166398972,81.57370805539979,78.81074502771602,-3.0351444263947442,-5.290701035030139,-7.084095745805442,-9.088318474963671,13.640787710672807,0.9399986267089986,2.392711972549023,4.621998405456544,-0.8376889193461778,10.081685730259267,1.8921547430551868,7.351842067857902,-2.4377375560896013,98.16509587487731,25.561470014277972,2.7298436624013602,12,-2.5249977111816406,-5.054998397827141,-7.969997406005859,-8.789999008178711,4.430000305175781,3,0.05545264265901739,-1.0350818487237747,64.0,-1.3962241743530506,64.41999816894531,-1.3943649864067655,63.68999862670898,0.05545264265901739
7199,2011-12-30,64.20999908447266,65.0,64.20999908447266,64.34999847412111,5112100.0,-0.00818657393860489,-10.285776566757493,-0.2641504001842843,77.07130291104217,79.01043905652384,-1.8202326682766454,-4.502453659496005,-6.467108991317744,-8.427094198429714,14.873382526389362,0.7900009155273438,2.733819254963336,3.7814996719360323,-1.873851158179562,9.436850502051634,0.9538242568782351,6.6091750869938295,-1.4121910824693344,60.49995422363281,-11.251206887655997,2.8276754150578003,12,-1.7249984741210938,-4.414999008178711,-7.509998321533203,-8.260000228881836,3.8499984741210938,4,0.057934920942908086,2.0819596267853044,64.73999786376953,-1.0350818487237747,64.0,-1.3962241743530506,64.41999816894531,0.057934920942908086
7200,2012-01-03,64.11000061035156,65.19000244140625,63.45000076293945,64.94999694824219,10216800.0,-0.0015573660729933936,1.6363515513016138,5.999999999999391,88.39782987783262,80.50938718910972,-1.2111205240773302,-4.14144921212327,-6.277879157943545,-8.158714406558445,15.652939550142117,1.7400016784667969,3.0484674067245052,3.3810010910034194,-2.390886221806923,9.152888403813762,0.4950574345982446,6.266944747408594,-0.8717542087489036,40.65935447901164,-34.40736382808261,2.8859436564051726,1,-1.1749992370605469,-4.219999313354492,-7.409999847412109,-8.160001754760742,2.7299957275390483,1,0.08937756470109681,-10.285776566757493,64.20999908447266,2.0819596267853044,64.73999786376953,-1.0350818487237747,64.0,0.08937756470109681
7201,2012-01-04,63.7599983215332,64.12999725341797,63.4000015258789,64.09999847412111,7096400.0,-0.005459402362910648,2.6499995231602784,0.4047638510445219,84.66595052254705,81.89117840430616,-0.3333818436505851,-3.476667879558846,-5.883426855731486,-7.662531582525546,16.882800057393542,0.7299957275390696,3.241759570907817,2.717998886108397,-2.9952522275115285,8.431249999728323,-0.1386266707015622,5.574624442918356,1.4300041198730469,20.11154254344309,-56.73244364386136,2.856625556809962,1,-0.6649971008300781,-3.6499977111816406,-7.252498626708984,-7.809999465942383,3.6000022888183594,2,0.09190722364040238,1.6363515513016138,64.11000061035156,-10.285776566757493,64.20999908447266,2.0819596267853044,64.73999786376953,0.09190722364040238
7202,2012-01-05,64.41000366210939,64.91999816894531,63.58000183105469,63.81999969482422,6261500.0,0.010194563326339834,-1.5046667664905489,-1.735305007348868,85.4014839530128,82.72081122598594,-0.5295838808685929,-3.8084258368895405,-6.492118272352741,-8.166840768162224,18.329701970008703,1.339996337890625,3.364919220212421,3.0420040130615362,-2.658018281656112,8.742026307779192,0.19199286570271568,5.892015160420364,0.7799987792968608,56.42467148866983,-23.167007193269328,2.850011147358827,1,-0.5150032043457173,-4.085002899169936,-8.06500339508058,-8.460004806518569,3.7899932861327983,3,0.07560929731870791,2.6499995231602784,63.7599983215332,1.6363515513016138,64.11000061035156,-10.285776566757493,64.20999908447266,0.07560929731870791
7203,2012-01-06,64.76000213623047,64.87000274658203,64.0,64.23999786376953,4587900.0,0.005433914830329067,1.3513413200816546,0.8813572472294927,84.34006793917135,83.40614606968225,-0.6991408353675439,-3.850194482757999,-6.71593397648742,-8.39317614074217,19.511030326883915,0.8700027465820312,3.524849212165506,3.071002388000487,-2.6341160140240305,8.776120790025004,0.21844318698822462,5.923561589012749,0.3942002868652281,75.97764886901753,-3.7689324613638604,2.8525592010122605,1,-0.6650009155273438,-4.165000915527344,-8.562501907348633,-8.810003280639648,3.079994201660142,4,0.06732551677777554,-1.5046667664905489,64.41000366210939,2.6499995231602784,63.7599983215332,1.6363515513016138,64.11000061035156,0.06732551677777554
7204,2012-01-09,64.19999694824219,64.63999938964844,63.29999923706055,64.62000274658203,7540500.0,-0.008647392982017554,4.826099215497653,-0.80769682208985,75.71249012646166,82.46321271446244,-0.004823402674787758,-2.9865087908711843,-6.049125899723364,-7.706239674425142,20.649647550688975,1.4600028991699219,3.6737801917581834,2.2209974288940444,-3.3686619373809634,7.810656795169052,-0.573832254243456,5.015827112031545,0.919121456909167,47.618845783555656,-31.329057271245006,2.794829683137504,1,0.04500389099121094,-3.6049957275390625,-7.744997024536133,-8.249998092651367,3.7000045776367045,0,0.07741435291204013,1.3513413200816546,64.76000213623047,-1.5046667664905489,64.41000366210939,2.6499995231602784,63.7599983215332,0.07741435291204013
7205,2012-01-10,65.66999816894531,65.69999694824219,64.20999908447266,64.55000305175781,6150500.0,0.022897216364172746,1.5254357833755754,-2.666618226735209,79.1931879753689,81.84345262573116,-1.3012673738088694,-4.109599556881079,-7.428824756927163,-9.046658229113575,22.05872914305198,1.5,3.609176713436973,3.336998748779294,-2.2457231288681925,8.91972062642678,0.5456378099555508,6.128359687603037,-2.3699989318847656,98.75004967058469,18.64249555094078,2.791360938823745,1,-1.1700000762939453,-4.819999694824219,-9.207497596740723,-9.719999313354492,3.220001220703125,1,0.036394083391015686,4.826099215497653,64.19999694824219,1.3513413200816546,64.76000213623047,-1.5046667664905489,64.41000366210939,0.036394083391015686
7206,2012-01-11,66.40000152587889,66.44999694824219,65.15000152587889,65.26000213623047,4960000.0,0.011116238423755531,1.0967833234888986,1.0178610354223305,78.6026059025312,81.66206969592973,-1.9231058412168949,-4.3340826454031145,-8.031746122995038,-9.637047594244713,22.98336253319622,1.2999954223632955,3.5493033213822116,3.605002021789538,-1.6975082461433715,8.907512289722447,0.9537468878230868,6.256257155755989,-3.100002288818345,98.41284258125569,19.7248066572661,2.6512551339664543,1,-1.5250034332275249,-5.175003051757798,-9.847501754760728,-10.450002670288072,1.3799972534179972,2,0.006626427739466756,1.5254357833755754,65.66999816894531,4.826099215497653,64.19999694824219,1.3513413200816546,64.76000213623047,0.006626427739466756
7207,2012-01-12,67.54000091552734,67.77999877929689,66.27999877929689,66.27999877929689,7191000.0,0.01716866511221604,-1.3809483442425954,1.1052656235360268,76.44229358471188,81.09191253251996,-2.8029036956434936,-4.930626875155397,-9.029763572191627,-10.638008837362804,24.162335624731558,1.5,3.4406478556986144,4.239501380920409,-0.8320942009852956,9.311096962826113,1.70370358996756,6.775299171873257,-4.114001770019534,94.64290427918789,17.59151209918683,2.535797790952852,1,-2.000001907348633,-5.650001525878899,-10.98750114440918,-11.590002059936523,-0.8499984741210938,3,-0.002665091837959932,1.0967833234888986,66.40000152587889,1.5254357833755754,65.66999816894531,4.826099215497653,64.19999694824219,-0.002665091837959932
7208,2012-01-13,67.59999847412111,67.66999816894531,66.76999664306639,67.12999725341797,5996400.0,0.0008883262922783075,1.9508217224904787,0.3730162094083751,76.03909643018201,80.97722292353549,-2.6983015811845803,-4.431834658564441,-8.888383064675835,-10.56247701214049,25.291680913522306,0.9000015258789205,3.2627797108834358,3.800498962402358,-0.8654521232624859,8.466450048067202,1.467523419569929,6.13347450523478,-3.912759350585951,95.98213563464053,20.133450007348173,2.332975542832423,1,-2.059999465942397,-5.709999084472663,-11.047498703002944,-11.649999618530288,-0.8099975585937642,4,0.008875717273141293,-1.3809483442425954,67.54000091552734,1.0967833234888986,66.40000152587889,1.5254357833755754,65.66999816894531,0.008875717273141293
7209,2012-01-17,68.06999969482422,68.47000122070311,67.73999786376953,67.90000152587889,6924800.0,0.006952680936568978,-1.9795721358950624,0.36169729238363074,76.38552677478646,79.64252257875258,-2.864403055488097,-4.382245690819289,-9.123536668813749,-10.91375681962937,27.390352549617404,0.8700027465820028,3.1878267010907564,3.7980001449584933,-0.5634950748040808,8.15949536472106,1.6172525350772133,5.97874775483978,-4.13719499194336,90.61029752832845,16.580531785032463,2.1807476098812844,1,-2.184999465942383,-5.834999084472663,-11.492499351501465,-12.120000839233398,-0.730003356933608,1,-0.0033789240188742964,1.9508217224904787,67.59999847412111,-1.3809483442425954,67.54000091552734,1.0967833234888986,66.40000152587889,-0.0033789240188742964
7210,2012-01-18,69.22000122070311,69.38999938964844,67.62999725341797,67.73999786376953,7159000.0,0.016894395931168704,-1.0705851729848355,8.70599587110591,77.52292534487538,78.84885311456684,-3.590949704628713,-5.069969329361911,-10.049499588992177,-11.947203767037529,29.541536022266047,1.7600021362304688,3.0520980234983384,4.4895015716552535,0.06920080321883404,8.909802340091673,2.279351187437044,6.699651955873463,-4.924220796396469,95.99060720294348,23.52930445964043,2.210150384218209,1,-2.8750019073486186,-5.955001831054673,-12.100001335144029,-13.080001831054673,-1.4899978637695028,2,-0.019069628308954978,-1.9795721358950624,68.06999969482422,1.9508217224904787,67.59999847412111,-1.3809483442425954,67.54000091552734,-0.019069628308954978
7211,2012-01-19,69.13999938964844,69.48999786376953,68.69999694824219,69.13999938964844,5700100.0,-0.0011557617689083033,1.2571553133514985,0.0,80.66820832403948,78.32293360023647,-2.9810256969070537,-4.51498719765641,-9.724683407974709,-11.737315217046898,31.74480709338271,0.7900009155273438,3.0102081575975888,3.9609996795654325,-0.3293321150803763,8.251331474211241,1.8158337822425352,6.106165576888337,-4.334797068807617,89.0966176341264,17.155506672265346,2.145165897322904,1,-2.7450008392333984,-5.825000762939453,-11.91249942779541,-13.0,-1.6999969482421875,3,-0.003615851926626279,-1.0705851729848355,69.22000122070311,-1.9795721358950624,68.06999969482422,1.9508217224904787,67.59999847412111,-0.003615851926626279
7212,2012-01-20,69.56999969482422,69.62999725341797,68.83999633789061,69.09999847412111,6839100.0,0.006219269727679055,1.6779858273418988,100.0,79.92560645065541,77.83243787929024,-2.9079039096261567,-4.514064922197647,-10.004920872161087,-12.043509412928188,34.00608535547297,0.790000915527358,2.9204841921255777,3.9704999923706055,-0.3098126846458342,8.250812669387045,1.8303436538623856,6.110656330878825,-4.202621908831958,97.90218371364702,28.06877697663151,2.14015633850822,1,-3.105001449584961,-6.185001373291016,-12.207499504089355,-13.430000305175781,-1.4199981689453267,4,-0.025729494370840156,1.2571553133514985,69.13999938964844,-1.0705851729848355,69.22000122070311,-1.9795721358950624,68.06999969482422,-0.025729494370840156
7213,2012-01-23,67.77999877929689,69.0,67.55999755859375,68.80999755859375,7258900.0,-0.025729494370840156,1.042551349479471,-2.1914810726576555,69.13179611809284,77.10124965613818,-0.7202029529784397,-2.486086419748702,-8.069006981408364,-10.150190913006966,34.747343500365744,2.0100021362304688,2.8704530427569637,1.9484991073608597,-2.2731012035840905,6.17009941830581,-0.1623010481116154,4.059299262833335,-1.815854267865035,10.628079861713283,-57.89146471349857,2.1108001554724747,1,-0.8600006103515767,-4.395000457763686,-10.417498588562026,-11.639999389648452,0.23000335693357954,0,-0.016081386213060433,1.6779858273418988,69.56999969482422,1.2571553133514985,69.13999938964844,-1.0705851729848355,69.22000122070311,-0.016081386213060433
7214,2012-01-24,68.19000244140625,68.58999633789061,67.18000030517578,67.30999755859375,5212600.0,0.006049036138882302,-1.473678574774774,-0.8543746851945245,71.16178631888118,76.20887169430621,-0.5640160721398928,-2.649975614300871,-8.309528345005909,-10.46062916801332,35.237202774509036,1.4099960327148295,2.7703708280717905,2.116002655029291,-2.0599411835504924,6.291946493609075,0.02803073573940651,4.203974574319183,-1.7126385460963434,41.22462833903203,-29.54594004021643,2.087971919289892,1,-0.8000030517578125,-4.470003128051758,-10.827502250671387,-12.050003051757812,-0.6000061035156392,1,-0.02053089127078256,1.042551349479471,67.77999877929689,1.6779858273418988,69.56999969482422,1.2571553133514985,69.13999938964844,-0.02053089127078256
7215,2012-01-25,69.20999908447266,69.38999938964844,67.44999694824219,67.55999755859375,6436400.0,0.014958155250732741,-1.0748658738091839,1.8749913302815924,76.43061091667671,75.96753891810015,-1.1499896049611351,-3.410059469099025,-9.159202970691112,-11.376673106938412,35.763936654211825,1.94000244140625,2.7262280596555684,2.859999275207514,-1.3816592334618036,7.101657783876824,0.7391700208728622,4.9808285295421655,-2.291266519027616,82.85719624072794,5.444024612892804,2.1208292543346556,1,-1.2550010681152344,-4.569999694824219,-11.847498893737793,-13.069999694824219,-1.4799957275390483,2,-0.027019256918348722,-1.473678574774774,68.19000244140625,1.042551349479471,67.77999877929689,1.6779858273418988,69.56999969482422,-0.027019256918348722
7216,2012-01-26,68.08000183105469,69.19000244140625,67.61000061035156,69.19000244140625,7036800.0,-0.016327080889551482,1.8468485806584645,-0.6727270205161165,67.00646553552798,74.91911357930194,0.2719783918015821,-2.099444532087915,-7.86527895274989,-10.142171146328764,35.939715053152185,1.5999984741210938,2.844244255396873,1.547001838684082,-2.6597255333692544,5.7537292107374185,-0.5563618473425862,3.6503655247107503,-0.9000015258789062,36.73480191575892,-41.54322098116751,2.1033636860266682,1,0.1199951171875,-3.2800025939941406,-9.932501792907715,-10.605001449584961,-0.8499984741210795,3,-0.005140988024495474,-1.0748658738091839,69.20999908447266,-1.473678574774774,68.19000244140625,1.042551349479471,67.77999877929689,-0.005140988024495474
7217,2012-01-27,68.33999633789061,69.18000030517578,66.70999908447266,67.02999877929689,10338100.0,0.0038189556381198475,-1.5333385500215189,-1.180177331775354,66.72893771065502,73.88465149935448,0.15354388106321437,-2.126661408753108,-7.937859662573246,-10.280398329673872,35.82087265418073,2.470001220703125,2.796891892022046,1.589996528625477,-2.5130448475386657,5.693037904789627,-0.4615241594566015,3.6415172167075553,1.290000915527358,60.820786112225576,-17.01505802442857,2.0515206880820744,1,-0.1699981689452983,-3.184997558593736,-10.132496833801255,-10.484996795654283,-1.799995422363267,4,-0.013169358277904442,1.8468485806584645,68.08000183105469,-1.0748658738091839,69.20999908447266,-1.473678574774774,68.19000244140625,-0.013169358277904442
7218,2012-01-30,68.33000183105469,68.38999938964844,67.23000335693361,67.98999786376953,6228100.0,-0.00014624681550334806,4.043471049707201,0.2595454969016503,70.34486387347992,73.21346673254264,0.31064697758968407,-1.9330301548078523,-7.71284731353834,-10.154164645135417,35.508027416771995,1.1599960327148295,2.7231336249107017,1.4005018234252873,-2.646014486807445,5.447018133658027,-0.6227563316910789,3.4237599785416535,1.2415954589843778,60.44785679514224,-20.334061507037788,2.0232581551163693,1,-0.160003662109375,-3.015003204345703,-10.062500953674316,-10.415000915527344,-1.3800048828125,0,-0.0026342792382889613,-1.5333385500215189,68.33999633789061,1.8468485806584645,68.08000183105469,-1.0748658738091839,69.20999908447266,-0.0026342792382889613
7219,2012-01-31,67.93000030517578,68.70999908447266,67.76999664306639,68.43000030517578,10033800.0,-0.005853966268988375,-1.292668403423848,-1.470571075956468,62.44495363123293,71.53813654213795,0.7696366796921836,-1.3070596267739063,-7.0793447427526885,-9.652801605470032,35.13712371602553,0.9400024414062642,2.6115442912368962,0.8145002365112362,-3.043268215869972,4.672268688892444,-1.114383989679368,2.74338446270184,1.5843650207519602,45.52242842461561,-31.623997943513046,1.928884226190603,1,0.23999786376953125,-1.81500244140625,-8.362500190734863,-9.0,-0.12999725341796875,1,0.0011777098586085444,4.043471049707201,68.33000183105469,-1.5333385500215189,68.33999633789061,1.8468485806584645,68.08000183105469,0.0011777098586085444
7220,2012-02-01,69.83999633789061,69.94999694824219,68.08999633789061,68.45999908447266,7409700.0,0.02811712092056773,1.3250029802350987,-2.759994506835909,66.76412871236342,69.99323880750727,-1.1657560187758378,-2.9152339453376754,-8.725607381147526,-11.448182853000361,35.73755258696115,2.0199966430664062,2.5540563063152746,2.437996482849101,-1.3299990244148887,6.205991990113098,0.5539987292170991,4.321994236481103,-3.1299972534179545,96.60491719511204,21.233615721596223,1.8839977536319976,2,-1.509998321533189,-3.364997863769517,-10.107497215270982,-10.744997024536119,-1.829994201660142,2,-0.032216496534655414,-1.292668403423848,67.93000030517578,4.043471049707201,68.33000183105469,-1.5333385500215189,68.33999633789061,-0.032216496534655414
7221,2012-02-02,69.62000274658203,70.0,69.26000213623047,69.69000244140625,5379600.0,-0.0031499656764618633,1.1449374716659848,-0.05072451749512157,61.1349359995427,67.90538653516141,-0.9728154812579106,-2.3544264247873627,-8.228038230904694,-11.093411850385543,36.42813471553477,0.7399978637695312,2.4536094719123582,1.9250026702880803,-1.5505626299440394,5.4005679705202,0.18722002017202044,3.66278532040414,-2.8452037048339776,88.44993472115614,14.875396509620828,1.7377826501160627,2,-1.2650032043457031,-2.970003128051758,-9.762503623962402,-10.400003433227539,-1.590003967285142,3,-0.02714736160709519,1.3250029802350987,69.83999633789061,-1.292668403423848,67.93000030517578,4.043471049707201,68.33000183105469,-0.02714736160709519
7222,2012-02-03,69.27999877929689,69.87000274658203,69.01000213623047,69.61000061035156,6595400.0,-0.004883710914559414,1.0235163178113669,4.714332425067917,58.73182167496371,66.74983381925817,-0.757984362033298,-1.7190018720081497,-7.589343870301164,-10.619558641661762,36.63280504143201,0.8600006103515625,2.228633731509973,1.3414989471435632,-1.8344985030439318,4.517496397331058,-0.2464997779501772,2.9294976722373036,-2.376191699218751,74.00714464743655,3.1320597154498273,1.5879987250937464,2,-0.9249992370605611,-2.6299991607666158,-9.027499198913588,-9.664999008178725,-0.3699951171875,4,-0.029590003731003067,1.1449374716659848,69.62000274658203,1.3250029802350987,69.83999633789061,-1.292668403423848,67.93000030517578,-0.029590003731003067
7223,2012-02-06,69.12000274658203,69.15000152587889,67.27999877929689,68.65000152587889,11863300.0,-0.002309411598353961,6.0566303909716535,-1.4242382207426947,55.639124855156034,65.02509365662203,-0.43350729024983536,-1.281311150408186,-7.148602384566914,-10.338856924748143,36.29061522318172,2.0,1.9732019295748984,0.9635028839111328,-1.8744237252356726,3.801429493057938,-0.4554604206622628,2.3824661884845284,-2.092347949707019,67.64717432036694,-0.7013198261463174,1.4189633045733996,2,-0.7650032043457031,-2.470003128051758,-8.700002670288086,-9.505002975463867,-0.8600006103515625,0,-0.03732641389662372,1.0235163178113669,69.27999877929689,1.1449374716659848,69.62000274658203,1.3250029802350987,69.83999633789061,-0.03732641389662372
7224,2012-02-07,69.16999816894531,69.23999786376953,68.15000152587889,68.70999908447266,6870500.0,0.0007233133735047304,2.6333303663390732,0.9787189143561811,49.69547383230904,62.054522869470084,-0.36863748238572214,-0.9906675527670643,-6.888271697119862,-10.272218991713373,36.67118311754878,1.0899963378906392,1.6916328243194414,0.764998245239255,-1.4062928202713891,2.936289310749899,-0.3206472875160671,1.850643777994577,-2.023449563945306,69.4852404941151,4.44189140756302,1.0856455327553227,2,-0.8149986267089844,-2.519998550415039,-8.219998359680176,-9.484998703002923,-0.9099960327148438,1,-0.03209485730042738,6.0566303909716535,69.12000274658203,1.0235163178113669,69.27999877929689,1.1449374716659848,69.62000274658203,-0.03209485730042738
7225,2012-02-08,68.05999755859375,69.01000213623047,67.69999694824219,69.01000213623047,10922600.0,-0.01604742865021369,1.757892369839141,-2.0652314530708376,44.15581841991834,59.515562078846784,0.6270179994023266,0.3241876819427887,-5.465096125240429,-9.06682268922507,36.34204342244317,1.470001220703125,1.5874617648722023,-0.46450233459472656,-2.226503912484162,1.297499243294709,-1.3455031235394443,0.4164984543499912,-0.7993108977937453,28.676412839816074,-31.947764625376983,0.8810007889447149,2,0.2950019836425781,-1.4099979400634766,-6.919997215270996,-8.264997482299805,-0.6800003051757812,2,-0.0038200781099367864,2.6333303663390732,69.16999816894531,6.0566303909716535,69.12000274658203,1.0235163178113669,69.27999877929689,-0.0038200781099367864
7226,2012-02-09,66.83999633789061,68.05999755859375,66.66999816894531,68.01000213623047,9139700.0,-0.017925378555190608,1.1889812028042606,1.2315791164400762,36.39077807080047,56.14465545219628,1.8468419187142757,1.664164944022005,-3.9799368758730935,-7.764736777166078,35.3681107596397,1.3899993896484375,1.3874660022651426,-1.7065032958984574,-3.364749963835038,-0.048256627961876575,-2.535626629866755,-0.8773799619301599,3.160003662109389,5.3124351800410885,-48.506243201233545,0.8291233339682914,2,1.4950027465820455,-0.18999671936033735,-5.427495002746568,-6.9499950408935405,1.2100067138672017,3,0.017504576038951614,1.757892369839141,68.05999755859375,2.6333303663390732,69.16999816894531,6.0566303909716535,69.12000274658203,0.017504576038951614
7227,2012-02-10,67.36000061035156,67.37000274658203,66.80000305175781,66.90000152587889,5262500.0,0.0077798369382340304,1.374982118731622,-0.39315966222164994,47.60274449828764,53.61775329939714,1.3110803520648204,1.19104981679493,-4.231010672640529,-8.195925127153053,33.7559845844099,0.5699996948242188,1.0235686772833503,-1.1774990081787138,-2.860515398813831,0.5055173824564037,-2.0190072034962725,-0.33599081286115506,2.573399353027341,26.8483472117083,-31.093850724570054,0.841508195317559,2,0.9749984741210938,-0.7100009918212891,-5.757499694824219,-7.469999313354492,0.220001220703125,4,0.0099465285462359,1.1889812028042606,66.83999633789061,1.757892369839141,68.05999755859375,2.6333303663390732,69.16999816894531,0.0099465285462359
7228,2012-02-13,68.19999694824219,68.43000030517578,67.36000061035156,67.37999725341797,4404000.0,0.012470254309373319,-1.488391692763549,1.7826115801170397,50.05437724358016,52.24102258965794,0.5036697381498811,0.4198336979423516,-4.843832075271493,-8.954731735419884,32.29403354411109,1.0699996948242188,0.8619082273166896,-0.3675025939941463,-2.000812733826834,1.2658075458385412,-1.1841576639104971,0.44915247592220453,1.6681349792480376,59.53303350106128,-0.5021859048152919,0.8166550699163472,2,0.13500213623046875,-1.549997329711914,-6.089996337890625,-8.309995651245117,-1.149993896484375,0,0.01041065609439884,1.374982118731622,67.36000061035156,1.1889812028042606,66.83999633789061,1.757892369839141,68.05999755859375,0.01041065609439884
7229,2012-02-14,67.83999633789061,68.01999664306639,67.5,67.83999633789061,4272300.0,-0.00527860156100568,1.8888653414147474,0.0,41.9694805467777,49.48606168237064,0.9494002364326093,0.802883802515268,-4.259057330980731,-8.493574251133076,30.429155946582153,0.6999969482421875,0.6718899888765719,-0.716003036499032,-2.3672031932035367,0.9351971202054727,-1.5416031148512843,0.10959704185322039,1.9641729144287154,49.99983697902511,-6.8532563761324425,0.8256000783522496,2,0.49500274658204546,-1.1899967193603374,-5.494995117187486,-7.9499950408935405,-1.2199935913085795,1,0.0061911235408671494,-1.488391692763549,68.19999694824219,1.374982118731622,67.36000061035156,1.1889812028042606,66.83999633789061,0.0061911235408671494
7230,2012-02-15,67.90000152587889,68.12000274658203,67.5,67.95999908447266,4045900.0,0.0008845104838952622,2.263130420815933,-100.0,48.79356102250461,48.11479779603308,0.654047112258695,0.673444968401185,-4.092180506701197,-8.435079524659535,28.150790208162025,0.6200027465820312,0.44174576535955623,-0.5899978637695398,-2.23495884962945,1.0549631220903706,-1.412478356699495,0.2324826291604154,1.8414843047729477,69.88646954531384,10.05527654333568,0.8224804929299577,2,0.36999893188477984,-0.7950019836425639,-5.48000049591063,-8.010000228881822,-1.2399978637695028,2,0.005301923450095503,1.8888653414147474,67.83999633789061,-1.488391692763549,68.19999694824219,1.374982118731622,67.36000061035156,0.005301923450095503
7231,2012-02-16,68.88999938964844,69.19999694824219,67.98000335693361,68.06999969482422,5452100.0,0.014580233306654922,-1.4400057983841228,-13.667217700912328,53.357777243688346,47.517681748113596,-0.5033210816126541,-0.3544135486353639,-4.819771977457151,-9.300575640090564,25.967689924050973,1.2999954223632955,0.3781203585925681,0.4124999999999943,-1.2153745628486377,2.0403745628486263,-0.40143728142432167,1.2264372814243103,0.7900566877692654,87.0834022099869,26.246454502397675,0.8139372814243193,2,-0.9350013732910156,-1.3149986267089844,-6.215001106262207,-8.745000839233398,-1.3700027465820455,3,-0.021919032509925773,2.263130420815933,67.90000152587889,1.8888653414147474,67.83999633789061,-1.488391692763549,68.19999694824219,-0.021919032509925773
7232,2012-02-17,67.77999877929689,68.66000366210939,67.76999664306639,68.63999938964844,4968700.0,-0.016112652347015977,-1.022732001664585,-1.0487816224564626,47.039809207511546,46.56220223170865,0.41519007375235617,0.6478230605953428,-3.467425796335462,-8.076533102775343,23.548960620232002,1.1200027465820455,0.0615472354505755,-0.6080005645751783,-2.178795139539872,0.9627940103895156,-1.3933978520575323,0.17739672290717579,1.8398561399513653,22.826032872805243,-36.48790741631534,0.7853972874823482,2,0.17499923706053266,0.3600006103515483,-4.730000495910659,-7.26000022888185,0.02999877929686079,4,0.003983539057592855,-1.4400057983841228,68.88999938964844,2.263130420815933,67.90000152587889,1.8888653414147474,67.83999633789061,0.003983539057592855
7233,2012-02-21,66.69000244140625,67.77999877929689,66.65000152587889,67.44999694824219,5912900.0,-0.016081386213060433,-1.6904813805631012,0.883713915650908,43.787578444106224,45.905769410797234,1.2563613570277852,1.741247309445157,-2.1572601887598353,-6.895079531828586,22.02562268667251,1.1299972534179972,-0.20387190704506963,-1.6434970855712834,-3.3709383498899683,0.08394417874740157,-2.507217717730626,-0.7797764534119409,2.8708553428359522,1.5686661700076994,-57.03234502891006,0.8637206321593447,2,1.2349967956542969,1.6349983215332031,-2.975003242492676,-5.50500297546386,0.9899978637695312,1,0.013345319494183494,-1.022732001664585,67.77999877929689,-1.4400057983841228,68.88999938964844,2.263130420815933,67.90000152587889,0.013345319494183494
7234,2012-02-22,66.79000091552734,67.23999786376953,66.34999847412111,66.65000152587889,4293000.0,0.0014994522486178052,-1.4053859001588267,-0.18421105467104887,31.334155727609,44.48114022276286,0.875304475619302,1.6137228829669823,-2.0333223083330694,-6.888538681791545,20.704126088659493,0.8899993896484233,-0.43849651485004415,-1.4734985351562528,-3.3337786280621913,0.3867815577496856,-2.403638581609215,-0.5433584887032907,2.6544226183803232,15.438690420419595,-36.77067337731858,0.9301400464529688,2,0.9849967956542969,1.3849983215332031,-3.0750017166137695,-5.605001449584954,0.529998779296875,2,0.003892830254027091,-1.6904813805631012,66.69000244140625,-1.022732001664585,67.77999877929689,-1.4400057983841228,68.88999938964844,0.003892830254027091
7235,2012-02-23,67.33999633789061,67.55000305175781,66.58999633789061,66.79000091552734,3881300.0,0.008234697032851956,-1.0210570274415647,3.9285558583101263,36.58818555781245,44.503074387986416,0.23740163964252758,0.9659744002608477,-2.354498459500604,-7.3294713712906585,19.00589316515482,0.9600067138672017,-0.6277353446465384,-0.8300029754638842,-2.677915057176321,1.0179091062485526,-1.7539590163201098,0.09395306539234127,1.918761692429868,34.73678574774717,-12.355983482420449,0.9239560408562195,2,0.43500137329102984,0.8350028991699361,-3.2799959182739116,-5.80999565124511,0.6300048828125,3,-0.010691916104299759,-1.4053859001588267,66.79000091552734,-1.6904813805631012,66.69000244140625,-1.022732001664585,67.77999877929689,-0.010691916104299759
7236,2012-02-24,67.73000335693361,68.12000274658203,67.26000213623047,67.56999969482422,3231100.0,0.005791610339360043,-1.2051332211745374,0.2909181705947149,40.93569443143143,43.76229104722461,-0.014618576653390392,0.5780382628245917,-2.460336297014436,-7.593947502195718,17.360512977315288,0.8600006103515625,-0.7594806604819269,-0.4224960327148324,-2.2805976384297253,1.4356055730000605,-1.3515468355722788,0.5065547701426141,1.354229100014905,59.74033694765455,15.388961355646593,0.9290508028574498,2,0.044994354248032664,0.4449958801269389,-2.925004005432143,-5.740003585815444,0.37999725341795454,4,-0.015798016267404846,-1.0210570274415647,67.33999633789061,-1.4053859001588267,66.79000091552734,-1.6904813805631012,66.69000244140625,-0.015798016267404846
7237,2012-02-27,67.44000244140625,67.70999908447266,66.73000335693361,67.20999908447266,3170500.0,-0.004281720082000673,1.5454545454545086,1.4374880793437594,40.32257922747998,42.68098015654681,0.3217605819754539,0.8402361316126132,-1.8923813364516207,-7.16190248667376,16.342994422222805,1.0,-0.7606993459794467,-0.6674972534179631,-2.5499128256621475,1.2149183188262214,-1.6087050395400553,0.27371053270412915,1.4801759765726246,61.58199639652035,19.343875805385565,0.941207786122093,2,0.3349952697753906,0.7349967956542969,-2.5850038528442383,-5.400003433227539,0.48999786376953125,0,0.001186153599707307,-1.2051332211745374,67.73000335693361,-1.0210570274415647,67.33999633789061,-1.4053859001588267,66.79000091552734,0.001186153599707307
7238,2012-02-28,68.15000152587889,68.40000152587889,67.01999664306639,67.05000305175781,3839000.0,0.010527862674523325,-1.3792956032752879,4.782532258599467,44.53963485112473,42.96655285702981,-0.44262265674251466,0.1223324998169204,-2.3165704749469143,-7.73147196955172,15.44410789369104,1.3800048828125,-0.5454036766826817,0.05150184631345667,-1.828153723255383,1.9311574158822964,-0.8883259384709561,0.9913296310978694,0.6159660954685222,87.80489620317216,46.98866197655563,0.9398277847844165,2,-0.3750038146972514,0.024997711181654836,-3.2250032424926616,-6.040002822875962,-0.3000030517577841,1,-0.004989052966580365,1.5454545454545086,67.44000244140625,-1.2051332211745374,67.73000335693361,-1.0210570274415647,67.33999633789061,-0.004989052966580365
7239,2012-02-29,68.01000213623047,68.58000183105469,67.90000152587889,68.05999755859375,4155300.0,-0.0020542830009366853,-4.037101924326343,-0.045450447013782064,49.701341660946895,43.06741737241229,-0.30840385740886234,0.2831499800141444,-1.9187330836150096,-7.475659523096631,14.35631056826672,0.6800003051757955,-0.5051933961722739,-0.09249763488769247,-1.9709835199816013,1.7859882502062163,-1.0317405774346469,0.8467453076592619,0.6110073362833646,71.35687832107797,27.80687011991941,0.9392429425469526,2,-0.23500442504882812,0.16499710083007812,-2.857503890991211,-5.900003433227539,0.00999450683592329,2,-0.004852254384489885,-1.3792956032752879,68.15000152587889,1.5454545454545086,67.44000244140625,-1.2051332211745374,67.73000335693361,-0.004852254384489885
7240,2012-03-01,67.58999633789061,68.20999908447266,67.40000152587889,68.20999908447266,4770400.0,-0.006175647480477164,1.612883775303067,12.401190294521877,54.953760068372176,43.244748797377156,0.07040730877839962,0.5543715172543529,-1.2865539636258347,-6.955477682365384,12.406601920720057,0.8099975585937642,-0.5651633539743983,-0.4000034332275533,-2.1015203568722853,1.3015134904171788,-1.2507618950499193,0.45075502859481276,0.9900054931640767,46.48614542050253,-1.8221443584562138,0.8507584618223684,3,-0.0849952697753622,0.5850028991699361,-2.034996986389146,-5.479997634887681,-0.5699996948242188,3,-0.003994624318614304,-4.037101924326343,68.01000213623047,-1.3792956032752879,68.15000152587889,1.5454545454545086,67.44000244140625,-0.003994624318614304
7241,2012-03-02,67.73000335693361,67.87999725341797,67.16000366210939,67.69000244140625,3079200.0,0.0020714162838992856,3.235397078293568,-0.06451731987942833,52.57303357671677,43.85955150506663,-0.28099937979879996,0.279859035847025,-1.2122547290563404,-6.984535892851518,10.255347499645096,0.7199935913085795,-0.5117719583730747,-0.16549644470212854,-1.6861675429249914,1.3551746535207343,-0.92583199381356,0.5948391044093029,0.8499984741210795,54.054098637843076,2.9060517953223552,0.7603355491114331,3,-0.26500320434571734,0.4449958801269389,-1.4325046539306783,-5.620004653930678,-1.540000915527358,4,0.003543449754530803,1.612883775303067,67.58999633789061,-4.037101924326343,68.01000213623047,-1.3792956032752879,68.15000152587889,0.003543449754530803
7242,2012-03-05,67.23000335693361,67.69999694824219,67.12000274658203,67.62000274658203,3952100.0,-0.007382252697744951,1.1091166352236155,-9.749761586873923,42.919769002444916,43.76312823377092,0.14838335274944825,0.6518232872697212,-0.5312555844224676,-6.392932024915709,8.23862600682667,0.6100006103515767,-0.550012963686541,-0.5629966735839673,-1.962245858328572,0.8362525111606374,-1.2626212659562697,0.13662791878833502,1.2161982727050713,13.461924068216085,-35.11251762353443,0.6996245923722995,3,0.23499679565428266,0.9449958801269389,-0.7300052642822408,-5.120004653930678,-0.5,0,0.01308935310840198,3.235397078293568,67.73000335693361,1.612883775303067,67.58999633789061,-4.037101924326343,68.01000213623047,0.01308935310840198
7243,2012-03-06,66.54000091552734,67.26000213623047,65.80000305175781,65.94000244140625,6155500.0,-0.010263311125286445,-2.318190093893864,-1.5384600336476948,40.947126710367534,44.83123612074409,0.9106332577888168,1.2001608945718374,0.27162885421415695,-5.609937283398466,7.875089205229627,1.4599990844726562,-0.7359391972235017,-1.1239990234375057,-2.483276458121992,0.23527841124698057,-1.8036377407797488,-0.44436030609526256,1.7804285247802767,26.61863988144245,-20.875975495452433,0.6796387173422445,3,0.6500015258789062,1.3600006103515625,0.12249755859375,-4.430002212524414,0.37999725341796875,1,0.02088968095165855,1.1091166352236155,67.23000335693361,3.235397078293568,67.73000335693361,1.612883775303067,67.58999633789061,0.02088968095165855
7244,2012-03-07,66.94999694824219,67.19999694824219,66.36000061035156,66.68000030517578,3281700.0,0.006161647536424564,1.1818181818181819,0.4499955495085386,43.6918740431604,45.62053484133831,0.5875014431222496,0.6485730273846286,-0.02484121811457385,-5.916427603769037,7.434738131558818,0.839996337890625,-0.7730495644018873,-0.6030029296875057,-1.796989288347305,0.5909834289722937,-1.1999961090174054,-0.006009750357605981,1.1687983809814426,47.71766761744063,2.9292528352408027,0.5969931793298986,3,0.2400054931640625,0.9500045776367188,-0.20749855041503906,-4.839998245239258,-1.3600006103515767,2,0.013442891215883046,-2.318190093893864,66.54000091552734,1.1091166352236155,67.23000335693361,3.235397078293568,67.73000335693361,0.013442891215883046
7245,2012-03-08,67.80000305175781,68.16999816894531,67.12000274658203,67.29000091552734,3867900.0,0.012696133566260537,-1.4705818994533753,1.8889202859645653,42.625208543253166,45.808258631540724,-0.21276512116010338,-0.23390220496287384,-0.7603867798751764,-6.662363273482498,7.10263967569191,1.220001220703125,-0.6628724937309869,0.26000289916991903,-0.9162713554300694,1.4362771537699075,-0.3281342281300823,0.8481400264699204,-2.0,84.38835951583827,43.09313904289304,0.5881371272999971,3,-0.6100006103515625,0.09999847412109375,-0.6575050354003906,-5.690004348754883,-1.5400009155273438,3,0.0032447430885900186,1.1818181818181819,66.94999694824219,-2.318190093893864,66.54000091552734,1.1091166352236155,67.23000335693361,0.0032447430885900186
7246,2012-03-09,68.01000213623047,68.25,67.54000091552734,67.83999633789061,3167100.0,0.0030973314899755966,1.1846074392290808,0.3333433063563341,51.77197913617548,47.08041417695134,-0.4233939131624709,-0.3707622753450437,-0.8746588541102085,-6.774157526080771,7.491320726764905,0.7099990844726562,-0.43032910278593306,0.4115016937255831,-0.7341676050545516,1.5571709925057178,-0.16133295566447714,0.9843363431156433,-2.1625991821289006,90.20415662387973,44.64883759999684,0.5728346493900671,3,-0.8199996948242188,-0.1100006103515625,-0.6075038909912109,-5.74000358581543,-0.6600036621093608,4,-0.014556763153469765,-1.4705818994533753,67.80000305175781,1.1818181818181819,66.94999694824219,-2.318190093893864,66.54000091552734,-0.014556763153469765
7247,2012-03-12,68.02999877929689,68.37000274658203,67.80999755859375,68.0,3177400.0,0.00029402503217634823,-1.7317082247860067,0.17645738904104177,62.361559207896235,49.06062799437039,-0.3921356015496116,-0.3562561408210314,-0.7831825727867283,-6.678070508033244,7.936032614750648,0.5600051879882812,-0.2739069173424582,0.3979984283447351,-0.7574477094777734,1.5534445661672436,-0.17972464056651916,0.9757214972559893,-2.086491943359377,86.77027207552266,34.178233848573605,0.5777230689112575,3,-0.8399963378906392,-0.19499588012696734,-0.5274991989135884,-5.734998703002944,-0.8799972534179972,0,-0.02704683773198291,1.1846074392290808,68.01000213623047,-1.4705818994533753,67.80000305175781,1.1818181818181819,66.94999694824219,-0.02704683773198291
7248,2012-03-13,68.91000366210939,68.93000030517578,68.18000030517578,68.44999694824219,2794600.0,0.012935541652255633,2.0,15.334181078324848,67.09674164368619,50.993450214674766,-1.2884960352431705,-1.2441289224340437,-1.5630464601110106,-7.449108447376801,7.885153922110992,0.900001525878892,-0.16275371482500134,1.2425029754638786,-0.024651465736155842,2.509657416663913,0.6089257548638614,1.8760801960638958,-2.820907071533199,99.22192041085982,40.19813886118456,0.6335772206000156,3,-1.5450019836425923,-1.3900032043457173,-1.4075040817260884,-6.615003585815444,-1.7800064086914205,1,-0.031635469297971786,-1.7317082247860067,68.02999877929689,1.1846074392290808,68.01000213623047,-1.4705818994533753,67.80000305175781,-0.031635469297971786
7249,2012-03-14,68.26000213623047,68.87999725341797,68.06999969482422,68.80000305175781,3484200.0,-0.00943261487934488,1.3143140524692367,-1.1738979002885497,57.301603256163745,51.25432167998493,-0.6697321447967681,-0.5913680123289424,-0.8013062640405337,-6.69345215182765,7.795054649532237,0.8400039672851705,-0.02987400193984513,0.5715011596679744,-0.7213508300151688,1.8643531493511176,-0.07492483517360427,1.2179271545095531,-1.9436332484863073,62.98347664812005,0.8508895509783514,0.6464259948415737,3,-0.8950004577636719,-0.7400016784667969,-0.757502555847168,-5.965002059936523,0.20999908447264204,2,-0.019630880828436448,2.0,68.91000366210939,-1.7317082247860067,68.02999877929689,1.1846074392290808,68.01000213623047,-0.019630880828436448
7250,2012-03-15,68.26000213623047,68.30000305175781,67.77999877929689,68.23999786376953,3891200.0,0.0,9.399450717119032,-0.03704488619505786,54.48390086724363,51.46664026782125,-0.6310597391364183,-0.5934408361803207,-0.6840400416070622,-6.5859264088140606,7.531682949104182,0.5200042724609233,0.013151896005169306,0.5535011291503906,-0.7615826857090155,1.8685849440097968,-0.10404077827931246,1.2110430365800937,-1.7345427350917788,51.79867171634008,-10.197135310428735,0.6575419074297,3,-0.8950004577636719,-0.7600021362304688,-0.757502555847168,-5.965002059936523,0.029998779296875,3,-0.03911523168445219,1.3143140524692367,68.26000213623047,2.0,68.91000366210939,-1.7317082247860067,68.02999877929689,-0.03911523168445219
7251,2012-03-16,67.37999725341797,68.48999786376953,67.34999847412111,68.08999633789061,8288800.0,-0.01289195510214347,-1.961050284865071,-35.49237223493445,49.53842325619065,52.20204629601522,0.21688317326355389,0.17669754806532012,0.3167064516630518,-5.623497977311914,6.453438416218357,1.1399993896484233,-0.016696024843369628,-0.2510036468505916,-1.4480875420367596,0.9460802483355764,-0.8495455944436827,0.3475383007424995,-0.6621745799563143,1.8986547171806873,-57.664782913407386,0.5985419475930862,3,-0.014995574951171875,0.12000274658203125,0.12250232696533203,-5.084997177124023,1.25,4,-0.016622071279925543,9.399450717119032,68.26000213623047,1.3143140524692367,68.26000213623047,2.0,68.91000366210939,-0.016622071279925543
7252,2012-03-19,68.05000305175781,68.30000305175781,67.0,67.19999694824219,2938700.0,0.009943689902805142,-1.0800048828125,-1.1971932388433633,49.22602154880735,53.121923500286314,-0.3627169528333525,-0.49755284565023317,-0.24323760073940548,-6.212095579070578,5.617507003228973,1.3000030517578125,-0.05056670588551526,0.40550193786620525,-0.8046754407968706,1.615679316529281,-0.19958675146533267,1.0105906271977432,-1.155206167759033,54.404294597361734,-1.521239864469912,0.6050886893315415,3,-0.4050025939941406,-0.5500030517578125,-0.5575037002563477,-5.755002975463867,2.1399993896484375,0,-0.01028662081182119,-1.961050284865071,67.37999725341797,9.399450717119032,68.26000213623047,1.3143140524692367,68.26000213623047,-0.01028662081182119
7253,2012-03-20,67.58000183105469,68.55999755859375,67.55000305175781,67.83000183105469,3316400.0,-0.0069067038886926335,-5.516144910415436,-0.29411553513086564,46.83359120342752,53.471003184760434,0.3020905774841367,0.04484271991779565,0.3223499222372084,-5.6229942023433495,5.595048248136166,1.0099945068359375,-0.08378002324033673,-0.10899925231933594,-1.2338385730752748,1.015840068436603,-0.6714189126973054,0.4534204080586335,-0.5800018310546875,30.85120629831788,-22.16720581990423,0.5624196603779695,3,0.3849983215332031,-0.0800018310546875,-0.08750247955322266,-5.06500244140625,3.2099990844726562,1,-0.0063628335827922156,-1.0800048828125,68.05000305175781,-1.961050284865071,67.37999725341797,9.399450717119032,68.26000213623047,-0.0063628335827922156
7254,2012-03-21,67.05000305175781,67.70999908447266,67.01999664306639,67.70999908447266,4316900.0,-0.007842538693944356,1.0909290577641546,2.639984130859375,46.08701901813372,53.8556487930805,0.9473958502602784,0.6274907165781656,0.9618005572391439,-4.983432279838993,5.972709364755657,0.6900024414062642,-0.008127602239980547,-0.6519981384277287,-1.7384446629230297,0.4344483860675723,-1.1952214006753792,-0.1087748761800782,1.8799972534179688,3.2053288469814936,-48.54751089282556,0.5432232622476476,3,0.9149971008300781,0.4499969482421875,0.44249629974365234,-4.320003509521484,4.589996337890625,2,0.0011930529160215642,-5.516144910415436,67.58000183105469,-1.0800048828125,68.05000305175781,-1.961050284865071,67.37999725341797,0.0011930529160215642
7255,2012-03-22,66.62000274658203,66.84999847412111,66.30999755859375,66.73999786376953,6085000.0,-0.006413128793504308,2.1765101875951864,0.1818118764955437,42.2809605161235,52.80109116863028,1.3325415324410415,1.0548689072252984,1.4511229537989152,-4.462980500411291,6.34298741819882,0.7400054931640625,0.13733508624180502,-1.0459987640380888,-2.2265866925578877,0.1345891644817101,-1.6362927282979882,-0.45570479977818934,2.2717974853515557,13.778008355034721,-36.12706128192719,0.5902939642598969,3,0.9999961853027344,0.8799972534179688,0.8724966049194336,-3.6200027465820312,4.489997863769531,3,0.02776941455794213,1.0909290577641546,67.05000305175781,-5.516144910415436,67.58000183105469,-1.0800048828125,68.05000305175781,0.02776941455794213
7256,2012-03-23,66.66000366210939,67.02999877929689,66.41999816894531,66.58999633789061,3663700.0,0.0006004340119816209,-1.9755861555638952,-0.5834181078334006,45.76524429299065,50.95705617808521,1.2079317724381866,0.9808867309414921,1.4485982461826268,-4.398286000003409,6.252382062727158,0.6100006103515767,0.24087767347009503,-0.9524978637695227,-2.2150085443389997,0.3100128167999543,-1.5837532040542612,-0.3212425234847842,2.12852446289061,15.555826822917298,-37.34969723262845,0.6312553402847414,3,0.9599952697753764,0.8399963378906108,1.0274963378906108,-3.660003662109389,4.029998779296861,4,0.0244524026983286,2.1765101875951864,66.62000274658203,1.0909290577641546,67.05000305175781,-5.516144910415436,67.58000183105469,0.0244524026983286
7257,2012-03-26,67.51999664306639,67.72000122070311,67.19999694824219,67.27999877929689,5048500.0,0.012901184124084253,-1.6000114440480702,3.4281822144707395,57.10140889298727,49.84646365022978,0.2994806647900248,0.13406771437193754,0.600096134559351,-5.147998854224845,6.35642371334421,1.0599975585937216,0.31510290435153365,-0.09650459289552771,-1.3572198496744932,1.1642106638834377,-0.7268622212850033,0.5338530354939479,1.169390259277364,53.77773708767298,-2.3515742149175693,0.6303576283894798,3,0.07500076293946734,-0.15499496459959516,0.24500274658204546,-4.519996643066392,3.6500015258789205,0,0.016439583316619766,-1.9755861555638952,66.66000366210939,2.1765101875951864,66.62000274658203,1.0909290577641546,67.05000305175781,0.016439583316619766
7258,2012-03-27,67.80999755859375,68.33999633789061,67.63999938964844,67.70999908447266,5209200.0,0.0042950374695722715,-4.833359824522246,0.41666401754781296,56.342174260411596,49.73986042847954,-0.18211690541156145,-0.19258544283037793,0.32325864461454046,-5.297290556232056,5.934838638772392,0.8199996948242188,0.299224420997362,0.21049652099608807,-1.0289177877421736,1.4499108297343497,-0.40921063337304986,0.830203675365226,0.784213770000008,73.8916700491594,16.008551092547698,0.6197071543691308,3,-0.375,-0.4449958801269531,0.2375011444091797,-4.80999755859375,3.100006103515625,1,0.035098141402467586,-1.6000114440480702,67.51999664306639,-1.9755861555638952,66.66000366210939,2.1765101875951864,66.62000274658203,0.035098141402467586
7259,2012-03-28,67.68000030517578,67.97000122070311,67.29000091552734,67.55000305175781,3431700.0,-0.0019170809334662087,-1.0923037196144967,1.2999923704890517,49.00987917617717,49.13163579613882,-0.1598555614576611,-0.09336562366574697,0.45002828322307664,-5.014095792399203,5.3119245049232475,0.680000305175767,0.20628761114839733,0.09699935913086222,-1.1281086795872994,1.3221073978490239,-0.5155546602282186,0.709553378489943,0.8228424726179782,67.4878606112544,12.42221634588357,0.6125540193590799,3,-0.24500274658203125,-0.3149986267089844,0.44499969482421875,-4.680000305175781,2.089996337890611,2,0.04595154545402291,-4.833359824522246,67.80999755859375,-1.6000114440480702,67.51999664306639,-1.9755861555638952,66.66000366210939,0.04595154545402291
7260,2012-03-29,67.31999969482422,67.69999694824219,66.95999908447266,67.36000061035156,3092000.0,-0.005319157930382401,1.0555679181104365,-0.3077058512823522,44.44443079372648,48.5656366336428,0.05898633685185928,0.2586305105888016,0.7654778353394249,-4.5158062244505,5.195363539205807,0.7399978637695312,-0.02155296698578013,-0.24950141906738565,-1.4802223818666675,0.9812195437318962,-0.8648619004670195,0.3658590623322482,1.0951292742015397,46.87512417646205,-3.5910021637496925,0.6153604813996401,3,0.11499786376953125,0.045001983642578125,0.654998779296875,-4.319999694824219,2.2900009155273438,3,0.06417111875234238,-1.0923037196144967,67.68000030517578,-4.833359824522246,67.80999755859375,-1.6000114440480702,67.51999664306639,0.06417111875234238
7261,2012-03-30,67.97000122070311,68.0,67.25,67.66000366210939,3857300.0,0.009655400012262172,3.0541075552622896,-7.749761586877031,49.56142209888282,48.602903361428965,-0.5571076071195193,-0.3925977768128206,0.08013887215224713,-5.013872498516946,5.176562701556224,0.75,-0.12403813276009146,0.38850021362303266,-0.8534389607586519,1.6304393880047172,-0.2324693735678096,1.009469800813875,0.3609224919053702,73.1887062621971,26.186463564148312,0.6209695871908432,3,-0.5350036621093608,-0.6049995422363139,0.004997253417982961,-4.970001220703111,2.7299957275390767,4,0.04619684174276628,1.0555679181104365,67.31999969482422,-1.0923037196144967,67.68000030517578,-4.833359824522246,67.80999755859375,0.04619684174276628
7262,2012-04-02,68.11000061035156,68.19999694824219,67.12000274658203,67.56999969482422,4508500.0,0.0020597232180983305,2.000010596475612,1.7419521559363675,43.44260449758601,48.22612706077991,-0.768519354823809,-0.488326437222554,-0.10816204698284082,-5.051633008991843,5.1944325104435585,1.0799942016601562,-0.20666119750299572,0.4844997406005831,-0.7673202237882606,1.7363197049894268,-0.14141024159384585,1.110409722795012,0.1400860560963224,83.33360976122245,41.16312996735616,0.6259099821944221,4,-0.785003662109375,-0.7449989318847656,-0.13500213623046875,-4.540000915527344,1.5100021362304688,0,0.03787992670583784,3.0541075552622896,67.97000122070311,1.0555679181104365,67.31999969482422,-1.0923037196144967,67.68000030517578,0.03787992670583784
7263,2012-04-03,67.93000030517578,68.26999664306639,67.47000122070311,68.06999969482422,4790100.0,-0.0026427881891462057,1.962982847777714,-0.2592576894276551,47.0692580386375,48.33526472972477,-0.5963648250324383,-0.20959770752304507,0.07815514481183072,-4.762536689518292,4.768395613238322,0.7999954223632812,-0.19371996241758893,0.23499946594237997,-0.9131163956963064,1.3831153275810664,-0.33905846487697033,0.8090573967617303,-1.6200027465820312,74.04603270745083,33.082756537605256,0.5740579308193454,4,-0.6050033569335938,-0.5649986267089844,0.0449981689453125,-4.3600006103515625,2.1599960327148295,1,0.04769612614770846,2.000010596475612,68.11000061035156,3.0541075552622896,67.97000122070311,1.0555679181104365,67.31999969482422,0.04769612614770846
7264,2012-04-04,67.84999847412111,68.15000152587889,67.38999938964844,67.66000366210939,3602400.0,-0.0011777098586083223,-1.0821880584846684,-1.3571117166212534,46.40977950942127,48.79402239564675,-0.43689383106629975,-0.061885802757714714,0.15045680902744607,-4.564972556951986,4.289878606560449,0.7600021362304545,-0.23175711345507466,0.10999755859376137,-0.9844670769527823,1.204462194140305,-0.4372347591795176,0.6572298763670403,-1.5008009338379082,67.93901132181145,27.175381758276203,0.5472323177732743,4,-0.4700012207031392,-0.4849967956543111,0.12499999999998579,-4.279998779296889,2.930000305175767,2,0.04509956163308382,1.962982847777714,67.93000030517578,2.000010596475612,68.11000061035156,3.0541075552622896,67.97000122070311,0.04509956163308382
7265,2012-04-05,68.01999664306639,68.13999938964844,67.48999786376953,67.76999664306639,3858100.0,0.00250549996710947,1.6530377105843446,1.3158254025619402,56.39999389648429,49.975661240479376,-0.43294764161147725,-0.22615250920760843,-0.05830746524121366,-4.622411606729216,4.487869675784594,0.6500015258789062,-0.21193774287446843,0.26899604797361576,-0.832407695081173,1.3703997910284045,-0.2817058235537786,0.8196979195010101,-1.6323831207275248,78.26075418623756,31.235080561260716,0.5507018715273957,4,-0.3699989318847514,-0.6549949645995952,-0.04499816894529829,-4.449996948242173,2.1800003051757955,3,0.025727728408795558,-1.0821880584846684,67.84999847412111,1.962982847777714,67.93000030517578,2.000010596475612,68.11000061035156,0.025727728408795558
7266,2012-04-09,67.01999664306639,67.70999908447266,67.01999664306639,67.31999969482422,2769600.0,-0.014701559090740335,-3.5999694827319715,-1.2000122070313068,40.33764043898389,48.11302030114567,0.6967592021788818,0.733481898593638,0.9269358312501907,-3.5129280258597646,4.751257637891837,1.0,-0.16742288755271773,-0.681503677368184,-1.8221828758250922,0.4591755210887243,-1.2518432765966452,-0.11116407813972273,-0.594735458312968,0.0,-44.18830118424332,0.5703395992284573,4,0.6300010681152486,0.34500503540040484,0.8200035095214986,-3.1149959564208842,3.660003662109389,0,0.03864524167434613,1.6530377105843446,68.01999664306639,-1.0821880584846684,67.84999847412111,1.962982847777714,67.93000030517578,0.03864524167434613
7267,2012-04-10,66.19000244140625,66.98999786376953,65.98999786376953,66.69999694824219,3961900.0,-0.012384276980503373,-1.1977933532311613,1.699964396520951,37.78556660114389,46.05117500567148,1.4731735880417318,1.4952210583731045,1.7238427906056586,-2.5687025508538355,5.267141226992746,1.0299987792968608,-0.0702576816838274,-1.4194980621337834,-2.7324211316059603,-0.10657499266160642,-2.0759595968698648,-0.763036527397702,2.079994201660142,8.772135294668844,-35.5705230038058,0.656461534736088,4,0.9399948120117188,1.1749992370605469,1.6299972534179688,-1.3650016784667969,4.790000915527344,1,0.06813709533895773,-3.5999694827319715,67.01999664306639,1.6530377105843446,68.01999664306639,-1.0821880584846684,67.84999847412111,0.06813709533895773
7268,2012-04-11,66.73000335693361,67.02999877929689,66.29000091552734,66.75,3132700.0,0.008158345605220108,1.5517422817378648,0.03920952637402593,47.19297987308421,45.849297305327816,0.8536334466534896,0.8258687754896528,1.1566695054538485,-2.9783566987517602,5.334727295934596,0.8399963378906392,0.010688275281410142,-0.7704971313476392,-1.9872641923991665,0.4462699297038881,-1.37888066187341,-0.16211360082186843,1.4943933105468403,34.25945548821066,-14.655316450905417,0.6083835305257642,4,0.3999938964843608,0.6349983215331889,1.0899963378906108,-1.7450027465820455,3.809997558593736,2,0.04330884526095469,-1.1977933532311613,66.19000244140625,-3.5999694827319715,67.01999664306639,1.6530377105843446,68.01999664306639,0.04330884526095469
7269,2012-04-12,66.91999816894531,67.23000335693361,66.70999908447266,66.95999908447266,2721300.0,0.0028472171804854174,-1.2608926409368206,2.0003815337671598,52.74721896566905,46.771829324432545,0.6084836148160093,0.558996999051729,0.9540450623647843,-3.0263156509459037,5.423914591343704,0.5200042724609517,-0.06238954198869351,-0.5135021209716797,-1.7014095727969618,0.6744053308536024,-1.1074558468843207,0.08045160494096137,1.2597105224609209,43.255797448590336,-9.68617201033755,0.5939537259126441,4,0.20999908447265625,0.5400009155273438,0.6250038146972656,-1.5799980163574219,2.2300033569335795,3,0.04736996795699788,1.5517422817378648,66.73000335693361,-1.1977933532311613,66.19000244140625,-3.5999694827319715,67.01999664306639,0.04736996795699788
7270,2012-04-13,65.58999633789061,66.66999816894531,65.55000305175781,66.66999816894531,4543300.0,-0.01987450489309639,1.0740615154212407,26.999427808506937,42.07400190339668,45.93989374715631,1.8632141607788526,1.769432234048466,2.194127827828382,-1.558973189228027,6.136416997837863,1.3699951171875,-0.18968591564484427,-1.7100036621093864,-3.0912155261128476,-0.3287917981059252,-2.400609594111117,-1.0193977301076558,2.5459181369628823,1.8515444254095113,-53.51367382159303,0.690605932001732,4,1.3200035095214986,1.650005340576186,1.9550056457519673,-0.08999633789061079,3.730003356933608,4,0.07912795748104129,-1.2608926409368206,66.91999816894531,1.5517422817378648,66.73000335693361,-1.1977933532311613,66.19000244140625,0.07912795748104129
7271,2012-04-16,66.26000213623047,66.33000183105469,65.37000274658203,65.58999633789061,3033000.0,0.010215060767625017,1.370352927879136,-0.6203746874072869,40.39637975790628,45.60142433163634,1.0338573686188823,1.0658644500594505,1.4472266895073318,-2.0809191636628555,7.145144958605368,0.9599990844726562,-0.23964758329357494,-0.9839981079101534,-2.440328829167356,0.47233261334704935,-1.712163468538762,-0.2558327472815449,1.7724758816991937,47.849413849397074,-7.3978448849358,0.7281653606286014,4,0.55999755859375,0.8899993896484375,1.2849998474121094,0.039997100830078125,2.6500015258789205,0,0.05946264239338683,1.0740615154212407,65.58999633789061,-1.2608926409368206,66.91999816894531,1.5517422817378648,66.73000335693361,0.05946264239338683
7272,2012-04-17,67.34999847412111,67.55999755859375,66.51000213623047,66.62000274658203,3820700.0,0.01645029131827691,-1.210523779694502,1.089536432890375,46.87500323938604,45.57984046505285,-0.19588158281069923,-0.0835468611228265,0.30237647005021984,-3.005434004673603,7.399072125429799,1.2999954223632812,-0.20361332500890228,0.14099845886231321,-1.2666023992164952,1.5485993169411216,-0.562801970177091,0.8447988879017174,0.5227310275276977,90.4109779931516,35.9721121613335,0.7038004290394011,4,-0.5899963378906392,-0.1999969482422017,0.19500350952147016,-0.849998474121108,1.0299987792968608,1,0.049443235434284416,1.370352927879136,66.26000213623047,1.0740615154212407,65.58999633789061,-1.2608926409368206,66.91999816894531,0.049443235434284416
7273,2012-04-18,67.15000152587889,68.01000213623047,67.13999938964844,67.34999847412111,2797500.0,-0.0029695167449641513,-6.909071993341656,-0.2739700257101985,46.43338289535286,45.58246306348969,-0.13204943827867055,0.08704673389001982,0.44922252598304624,-2.650455841899742,7.763422179743844,0.8700027465820312,-0.26294253180127214,-0.03749847412110796,-1.4343339423893298,1.3593369941471138,-0.7359162082552189,0.6609192600130029,-1.7799987792968608,67.42421177354511,14.031359775664995,0.6984177341341129,4,-0.39500045776365766,1.4210854715202004e-14,0.3625011444091939,-0.5000019073486186,1.949996948242216,2,0.05703651145232902,-1.210523779694502,67.34999847412111,1.370352927879136,66.26000213623047,1.0740615154212407,65.58999633789061,0.05703651145232902
7274,2012-04-19,67.12999725341797,67.91000366210939,66.91999816894531,67.26000213623047,3407900.0,-0.00029790427410802955,-2.6000000000000516,0.6500343327991752,48.66006671688368,44.72247115464517,-0.2513500399671358,0.11947689167155318,0.41313584999915065,-2.4625169123046504,7.737628337766189,0.9900054931640767,-0.29507176691726045,-0.06150245666503906,-1.4571377956438738,1.3341328823137957,-0.7593201261544493,0.6363152128243712,-1.7071945190429716,66.66647400514407,11.934910765896532,0.6978176694894155,4,-0.43999481201171875,-0.00499725341796875,0.3125038146972656,-0.4799976348876953,1.9200057983398438,3,0.050797017751043505,-6.909071993341656,67.15000152587889,-1.210523779694502,67.34999847412111,1.370352927879136,66.26000213623047,0.050797017751043505
7275,2012-04-20,68.47000122070311,68.58999633789061,67.23000335693361,67.25,5086200.0,0.01996132909445203,-1.1587284287011843,-9.384272300469375,53.21336811344069,46.15310756291815,-1.6995318857957642,-1.132908315298394,-0.9327604643083305,-3.620458832111339,6.975642881977636,1.459999084472642,-0.31613338300600446,1.1860015869140454,-0.2928936702457037,2.6648968440737946,0.4465539583341638,1.9254492154939271,-2.9954544982910107,96.27343614871187,42.064081218663745,0.739447628579878,4,-1.4900016784667827,-1.4900016784667827,-1.0275001525878764,-1.8200016021728374,0.8099975585937784,4,0.009931361078611589,-2.6000000000000516,67.12999725341797,-6.909071993341656,67.15000152587889,-1.210523779694502,67.34999847412111,0.009931361078611589
7276,2012-04-23,68.29000091552734,68.34999847412111,67.88999938964844,68.23000335693361,3544400.0,-0.0026288929745387213,4.111308918276733,0.049178277509556924,51.150897136830565,47.638144289105554,-1.4756127333031088,-0.86909017678434,-0.7215353097649597,-3.2775537784891355,6.363042351812215,0.5800018310546733,-0.33399379723925904,0.9245014190673828,-0.5888563788679022,2.437859217002668,0.1678225200997474,1.6811803180350182,-2.6908362084961084,85.57710294943003,33.603817905380566,0.7566788989676421,4,-1.3100013732910156,-1.3100013732910156,-0.8575000762939453,-1.6400012969970703,1.299995422363267,0,0.015082717315686445,-1.1587284287011843,68.47000122070311,-2.6000000000000516,67.12999725341797,-6.909071993341656,67.15000152587889,0.015082717315686445
7277,2012-04-24,68.62999725341797,69.09999847412111,68.36000061035156,68.41999816894531,4906100.0,0.004978713330392015,-3.4849143412018524,3.5001271617505747,54.38594813921072,48.437362985341835,-1.6015136550076932,-1.182280389599228,-1.042476079090747,-3.4548465462177944,6.653239327121349,0.8099975585937642,-0.4265758422749144,1.2089977264404297,-0.4062048065994759,2.8242002594803353,0.4013964599204769,2.0165989929603825,-2.9111992811523635,78.44031399503689,28.050420541588934,0.8076012665199545,4,-1.3949966430664062,-1.3949966430664062,-1.1974964141845703,-1.9799976348876953,0.8899993896484233,1,0.004079942006372184,4.111308918276733,68.29000091552734,-1.1587284287011843,68.47000122070311,-2.6000000000000516,67.12999725341797,0.004079942006372184
7278,2012-04-25,70.19000244140625,70.25,69.06999969482422,69.12000274658203,5861100.0,0.02273066079586039,-1.017084542401617,5.095258855585831,62.36788685913275,49.50632608461558,-2.9268983509123103,-2.692906073741142,-2.5919851530535567,-4.869686871747987,7.367011449558852,1.6200027465820312,-0.3006164091664658,2.650002670288089,0.6173734257452708,4.682631914830907,1.6336880480166798,3.666317292559498,-4.268332439029308,98.19827250441038,47.961610090186994,1.01631462227141,4,-2.3800010681152344,-2.3800010681152344,-2.617502212524414,-3.5400028228759766,-2.44000244140625,2,-0.025787222183091596,-3.4849143412018524,68.62999725341797,4.111308918276733,68.29000091552734,-1.1587284287011843,68.47000122070311,-0.025787222183091596
7279,2012-04-26,70.79000091552734,71.0999984741211,69.75,69.79000091552734,5374300.0,0.008548204206460408,-1.4999929357577813,0.9345797058047588,64.00406695353402,51.94299997907528,-3.2633864342546275,-3.2126806069929046,-3.162693400052632,-5.320994825021103,8.465429311654669,1.3499984741210938,-0.05678171277034494,3.094501113891596,0.5946352262586743,5.5943670015245175,1.844568170075135,4.344434057708057,-4.522064513340553,91.98971706147681,43.426703690570506,1.249932943816463,4,-2.5550003051757812,-2.5550003051757812,-3.0575008392333984,-4.14000129699707,-2.0900039672851562,3,-0.02387346262960066,-1.017084542401617,70.19000244140625,-3.4849143412018524,68.62999725341797,4.111308918276733,68.29000091552734,-0.02387346262960066
7280,2012-04-27,71.63999938964844,72.0,70.75,70.75,4435200.0,0.012007323959995153,-1.8089906904178168,0.8899993896484375,73.71665174469568,55.64525242205188,-3.5368825356899123,-3.9236066798960536,-3.974855132001977,-6.017447233606973,9.508562812829618,1.25,0.12487045052012036,3.728499603271487,0.6791071972452727,6.777892009297702,2.20380340025838,5.2531958062845945,-4.888856780268213,91.24086236277302,35.02573312620915,1.5246962030131046,4,-2.384998321533203,-2.954998016357422,-3.907499313354492,-4.989999771118164,-3.19000244140625,4,-0.036152936347803255,-1.4999929357577813,70.79000091552734,-1.017084542401617,70.19000244140625,-3.4849143412018524,68.62999725341797,-0.036152936347803255
7281,2012-04-30,71.11000061035156,71.80000305175781,70.83999633789062,71.11000061035156,4045900.0,-0.007398084642829539,-2.555524159367053,0.0,76.0593055959654,58.88795268389403,-2.510575895306218,-3.3163357464069065,-3.444313604015761,-5.3258452109677705,10.898080083442071,0.9600067138671875,0.26224217591556,3.0415008544921847,-0.32718706790720375,6.410188776891573,1.3571568932924976,4.725844815691872,-3.7289951140969606,75.54946321750904,12.782337121225332,1.6843439611996907,4,-1.6500015258789062,-2.424999237060547,-3.5500011444091797,-4.460000991821289,-1.1299972534179545,0,-0.025734802634613918,-1.8089906904178168,71.63999938964844,-1.4999929357577813,70.79000091552734,-1.017084542401617,70.19000244140625,-0.025734802634613918
7282,2012-05-01,70.69000244140625,71.25,70.61000061035156,70.83000183105469,3626500.0,-0.00590631648629425,-3.2666191953613755,-100.0,71.24463097714363,61.64475802631523,-1.7511232456084542,-2.8386804952895375,-2.992857799400511,-4.751272617755362,12.263000747828645,0.6399993896484375,0.6025531410275278,2.4925025939941463,-1.0746283643077845,6.059633552296077,0.7089371148431809,4.276068073145112,-2.7547176047021935,55.29019037029901,-10.625138508160113,1.7835654791509625,5,-1.2300033569335938,-2.0050010681152344,-3.130002975463867,-3.585002899169922,-1.590003967285142,1,-0.01556098550749685,-2.555524159367053,71.11000061035156,-1.8089906904178168,71.63999938964844,-1.4999929357577813,70.79000091552734,-0.01556098550749685
7283,2012-05-02,71.16999816894531,71.25,70.12999725341797,70.30999755859375,3569300.0,0.006790150105553172,1.196074618157883,-6.142888283378746,72.11238153003879,64.25057078333246,-1.789052458374357,-3.2290532977487914,-3.400030494737848,-5.0795187283102905,13.445398345691755,1.1200027465820312,0.9531666966658179,2.8104984283447294,-0.992002729370455,6.612999586059914,0.9092478494871301,4.711749007202329,-2.7469475126457468,63.11102973090278,-5.436331772685129,1.9012505788575953,5,-1.5549964904785156,-2.484996795654297,-3.6899986267089844,-3.5949974060058594,-2.2999954223632812,2,-0.023183947847829067,-3.2666191953613755,70.69000244140625,-2.555524159367053,71.11000061035156,-1.8089906904178168,71.63999938964844,-0.023183947847829067
7284,2012-05-03,70.91000366210938,71.16000366210938,70.51000213623047,71.0,3093000.0,-0.0036531475836033556,2.170710829921846,-0.10464683025496353,81.14760835267488,67.35437525435849,-1.0465299073768932,-2.8754841912086135,-3.0719564043342302,-4.668703918631564,14.776092519958281,0.6599960327148438,1.1977111584014892,2.397503662109372,-1.5616993048387684,6.356706629057513,0.4179021786353019,4.377105145583442,-2.057719084565761,41.71151139307644,-33.81535502915256,1.9796014834740714,5,-0.9650039672851562,-2.2250022888183594,-3.5100040435791016,-3.0100021362304688,-3.1200027465820312,3,-0.0445635805797866,1.196074618157883,71.16999816894531,-3.2666191953613755,70.69000244140625,-2.555524159367053,71.11000061035156,-0.0445635805797866
7285,2012-05-04,69.76999664306639,70.58000183105469,69.76999664306639,70.47000122070312,4214600.0,-0.016076815120123045,-1.3142854028838389,7.778145133943868,69.47833877242024,69.3907576583129,0.3322094052838196,-1.6839883248521943,-1.8934438383828507,-3.3860082607745454,15.897917499988413,1.140007019042983,1.4606196087328982,1.1699966430663977,-2.820603678078129,5.160596964210924,-0.8253035175058727,3.165296803638668,-0.539986214828005,0.0,-75.76331790825046,1.9953001605722651,5,0.4100036621093892,-1.0849952697753764,-2.3699970245361186,-1.8699951171874858,-1.1499938964843608,4,-0.015336100706700218,2.170710829921846,70.91000366210938,1.196074618157883,71.16999816894531,-3.2666191953613755,70.69000244140625,-0.015336100706700218
7286,2012-05-07,69.61000061035156,70.0,69.26999664306639,69.33000183105469,4184500.0,-0.0022931924955270633,-2.649933244325579,-0.3999956403744837,63.985171770086836,70.45733806174357,0.7813004732792592,-1.3913416384840502,-1.7085805411826414,-3.0599723275816473,16.563463742266826,0.730003356933608,1.7278691856153756,0.880500411987299,-3.0620212625458123,4.82302208652041,-1.0907604252792567,2.8517612492538547,2.3899993896484375,17.171888426074585,-54.39478599549672,1.9712608372665528,5,0.9249992370605469,-0.9249992370605469,-2.210000991821289,-1.7099990844726562,-0.7900009155273438,0,-0.01666432483749858,-1.3142854028838389,69.76999664306639,2.170710829921846,70.91000366210938,1.196074618157883,71.16999816894531,-0.01666432483749858
7287,2012-05-08,70.69999694824219,70.77999877929688,69.25,69.33999633789061,5063300.0,0.015658616985107843,1.013150629925212,4.857166212534111,69.78817145311594,71.28181412774171,0.017670929546696357,-2.241035524069787,-2.7511820261516533,-3.980215957064516,16.507189379272045,1.529998779296875,1.902186698994484,1.7449970245361328,-2.1006655367720697,5.590659585844335,-0.17783425611796133,3.667828305190227,1.2454029846191474,72.49984741210938,0.3922765494310454,1.9228312806540993,5,-0.0749969482421875,-2.014995574951172,-3.299997329711914,-2.7999954223632812,-0.279998779296875,1,-0.010183785323720329,-2.649933244325579,69.61000061035156,-1.3142854028838389,69.76999664306639,2.170710829921846,70.91000366210938,-0.010183785323720329
7288,2012-05-09,69.62000274658203,70.55999755859375,69.56999969482422,70.26000213623047,4001700.0,-0.01527573194169718,-1.6756500402086727,-0.47058757531218304,62.412809493021,71.10500774324026,1.1268031387537292,-0.9838722376183568,-1.658254313819782,-2.73805953389936,16.496475113998002,1.1299972534179688,2.1035925652854104,0.5205028533935518,-3.187875619088544,4.228881325875648,-1.3336863828475032,2.374692089634607,2.217581188964857,19.371834406506146,-51.21710834030653,1.8541892362410486,5,1.0049972534179688,-0.9350013732910156,-2.275003433227539,-1.720001220703125,1.6699981689453125,2,-0.007469179143151483,1.013150629925212,70.69999694824219,-2.649933244325579,69.61000061035156,-1.3142854028838389,69.76999664306639,-0.007469179143151483
7289,2012-05-10,70.08999633789061,70.23999786376953,69.69000244140625,70.05000305175781,3500000.0,0.006750841320983136,2.2353020375190735,-0.0624895691771945,58.84279403239673,69.45235688631816,0.6113629866694339,-1.269277255235906,-2.1050730776127153,-3.0574787597193023,16.73315559489939,0.6199951171875,2.2783430387265753,0.8319965362548629,-2.7530821246595565,4.417075197169282,-0.9605427942023539,2.6245358667120797,1.644084240234406,54.90176523386763,-11.924450069981837,1.7925393304572121,5,0.43500518798829546,-1.4049949645995952,-2.7449970245361186,-2.1899948120117045,1.9300003051757955,3,-0.017406101513077865,-1.6756500402086727,69.62000274658203,1.013150629925212,70.69999694824219,-2.649933244325579,69.61000061035156,-0.017406101513077865
7290,2012-05-11,70.77999877929688,71.12999725341797,69.91999816894531,70.13999938964844,4666700.0,0.009844521008103513,-1.2407352463301262,16.002670736365854,62.87489260041516,67.9874221090348,-0.23854509493614273,-1.6343137307487439,-2.7498648743208207,-3.61419887194927,16.241267807219362,1.2099990844726562,2.2623327741462163,1.2624988555908203,-1.9350717019401884,4.460069413121829,-0.33628642317468405,2.8612841343563247,0.8547185757031457,81.38303268875677,16.229372315633356,1.598785278765508,5,-0.529998779296875,-2.0949974060058594,-3.407499313354492,-2.8799972534179688,2.2399978637695312,4,-0.042243542177682336,2.2353020375190735,70.08999633789061,-1.6756500402086727,69.62000274658203,1.013150629925212,70.69999694824219,-0.042243542177682336
7291,2012-05-14,70.19999694824219,70.70999908447266,69.58000183105469,69.94999694824219,4067600.0,-0.008194431210195696,-1.2828452527743526,0.3906253725293851,57.92130545275655,66.50705260632513,0.2221603454703569,-0.7842096901783009,-2.134973460197102,-2.9048503263329764,15.455014011514013,1.1999969482421875,2.1592123356029447,0.48549728393554403,-2.32966861307402,3.300663180945108,-0.9220856645692379,1.893080232440326,1.3393317125578363,50.531826390438894,-12.406575618584242,1.4075829485047846,5,0.0500030517578125,-1.5149955749511719,-2.6924972534179688,-2.2999954223632812,2.5900039672851562,0,-0.022507040888122387,-1.2407352463301262,70.77999877929688,2.2353020375190735,70.08999633789061,-1.6756500402086727,69.62000274658203,-0.022507040888122387
7292,2012-05-15,70.68000030517578,70.7699966430664,70.0,70.01999664306639,3779900.0,0.006837654954422456,-1.2,2.640014648437557,52.77462645686791,64.35841315375058,-0.28989676208763626,-1.0560927028893161,-2.5576712449444727,-3.2672101232433874,16.06012743594807,0.7699966430664062,1.8772937656986102,0.7990005493164034,-1.8139786086924232,3.41197970732523,-0.5074890296880028,2.1054901283208096,0.767755209192245,71.15399663523611,12.15210973039732,1.306489579004412,5,-0.47499847412109375,-1.9949989318847656,-3.1725006103515625,-2.779998779296875,0.970001220703125,1,-0.026315797995481338,-1.2828452527743526,70.19999694824219,-1.2407352463301262,70.77999877929688,2.2353020375190735,70.08999633789061,-0.026315797995481338
7293,2012-05-16,70.9800033569336,71.18000030517578,70.5199966430664,71.0,3411000.0,0.00424452533195363,2.473728592366535,-0.030297775928237198,51.113732757803376,61.02131586543152,-0.6925095917085287,-1.1114333832018986,-2.773456901820282,-3.478245718371909,17.256597902583753,0.660003662109375,1.607566080583993,0.9075035095214901,-1.4070907944830537,3.222097813526034,-0.24979364248078184,2.064800661523762,0.37984193685970524,87.50017881410486,31.32142399584187,1.1572971520022695,5,-0.7650032043457031,-2.295001983642578,-3.732503890991211,-3.0800018310546875,1.4799957275390625,2,-0.007889619068799036,-1.2,70.68000030517578,-1.2828452527743526,70.19999694824219,-1.2407352463301262,70.77999877929688,-0.007889619068799036
7294,2012-05-17,70.54000091552734,71.18000030517578,70.48999786376953,71.06999969482422,5584200.0,-0.006198963378370559,-1.1904669637667118,26.50438763830599,43.226599943813,58.10445599558628,-0.34700255079482645,-0.42463456674497024,-2.2658309718525516,-2.9541246398030836,18.307712812138703,0.69000244140625,1.4063145875792316,0.2970008850097656,-1.5626100956364724,2.1566118656560036,-0.6328046053133534,1.2268063753328846,0.735450566514217,60.0,7.915304017426962,0.9298054903231171,5,-0.3250007629394531,-1.8549995422363281,-3.292501449584961,-2.6399993896484375,0.8499984741210938,3,0.010632265243349481,2.473728592366535,70.9800033569336,-1.2,70.68000030517578,-1.2828452527743526,70.19999694824219,0.010632265243349481
7295,2012-05-18,69.15000152587889,70.69999694824219,68.52999877929689,70.69999694824219,5800500.0,-0.019705122931781616,1.8000059066454501,2.924526400644928,39.086850321785796,55.337975834663936,1.056951552611281,1.0739845395801098,-0.8503681878488436,-1.4928238803033906,19.22563403719107,2.1699981689452983,1.1025220001246225,-1.1269985198974695,-2.871416847179759,0.6174198073848203,-1.9992076835386143,-0.2547893562563246,2.044431896881008,23.39631658802062,-24.65776739445535,0.8722091636411452,5,0.7049980163574361,-0.4650001525878764,-1.8550033569335795,-1.2499999999999858,2.309997558593764,4,0.041503905334165925,-1.1904669637667118,70.54000091552734,2.473728592366535,70.9800033569336,-1.2,70.68000030517578,0.041503905334165925
7296,2012-05-21,69.31999969482422,69.51000213623047,69.05000305175781,69.11000061035156,4248900.0,0.002458397182850458,-1.7879222250479736,-0.1354836804307901,42.15346727177551,52.267453147848336,0.9403818910825095,1.038344230849063,-0.9991725027482516,-1.601464294007215,20.193160865846657,0.45999908447265625,0.7348663936900408,-1.008500289916995,-2.5555767811703447,0.5385762013363546,-1.7820385355436628,-0.2349620442903273,1.8600006103515625,29.811338137449567,-16.611648914742993,0.7735382456266717,5,0.5349998474121094,-0.6349983215332031,-2.2449989318847656,-1.5449981689453125,3.0500030517578125,0,0.053375605374078594,1.8000059066454501,69.15000152587889,-1.1904669637667118,70.54000091552734,2.473728592366535,70.9800033569336,0.053375605374078594
7297,2012-05-22,68.91000366210939,69.72000122070311,68.83999633789061,69.30999755859375,5430100.0,-0.005914541755911773,-2.2592257699913514,-1.9047411444141014,36.951515397125604,49.43842047052662,1.1954831199716125,1.5498550935498514,-0.5729544845512606,-1.1251655237033873,20.594892211590267,0.8800048828125,0.5397154330868972,-1.4324966430663864,-2.9187258554699866,0.05373256933721393,-2.1756112492681865,-0.6893820368645862,2.110996551513665,14.339798641680732,-28.734139967781076,0.7431146062017994,5,0.9449958801269389,0.34499740600584516,-1.9250030517578267,-1.2250022888183736,2.5099945068359233,1,0.05630528293748149,-1.7879222250479736,69.31999969482422,1.8000059066454501,69.15000152587889,-1.1904669637667118,70.54000091552734,0.05630528293748149
7298,2012-05-23,68.37999725341797,69.20999908447266,67.98999786376953,68.81999969482422,4558700.0,-0.007691284001234866,1.0,1.1000228885328842,35.83423111853077,46.881913480097076,1.7110301711090443,2.0420022834243383,-0.06091987693230294,-0.5430808762914126,20.37609595284727,1.220001220703125,0.4141640117991585,-1.8720027923584013,-3.598363353083954,-0.1456422316328485,-2.7351830727211706,-1.008822511995632,2.491542874145509,12.225676839184924,-29.739170677141463,0.8631802803627734,5,1.2050018310546875,1.0800018310546875,-1.4249954223632812,-0.6949958801269531,4.530006408691406,2,0.04782106469443437,-2.2592257699913514,68.91000366210939,-1.7879222250479736,69.31999969482422,1.8000059066454501,69.15000152587889,0.04782106469443437
7299,2012-05-24,69.09999847412111,69.13999938964844,68.30999755859375,68.52999877929689,3261900.0,0.01052941283449882,1.5538457926923426,-1.2954466638923567,46.06346297634457,45.01397685520034,0.9340554509703622,1.2531481479473854,-0.7699422633182706,-1.197825808403266,19.58617235109927,0.8300018310546875,0.1325918553358747,-1.0675014495849524,-2.84758902900235,0.7125861298324452,-1.9575452392936512,-0.17745765987625362,1.5410182723388601,40.95944595374554,-6.052861242946086,0.8900437897087008,5,0.4850006103515483,0.3600006103515483,-2.1474971771240376,-1.4799957275390767,5.2600021362304545,3,0.048625190803874174,1.0,68.37999725341797,-2.2592257699913514,68.91000366210939,-1.7879222250479736,69.31999969482422,0.048625190803874174
7300,2012-05-25,69.05000305175781,69.19999694824219,68.80000305175781,69.13999938964844,2959700.0,-0.000723522770872731,2.809620694666473,-0.15788839662164875,46.66667877682554,43.763462780096894,0.7966166627002451,1.1585586106589858,-0.7093225980332107,-1.0806056331521177,18.209503759025562,0.399993896484375,-0.015587355497189037,-0.9879970550537109,-2.692265475627295,0.7162713655198729,-1.8401312653405029,-0.135862844766919,1.3789321840869206,61.271857290909196,10.051815843057135,0.8521342102867913,5,0.5349960327148438,0.5649986267089844,-2.1425018310546875,-1.7450027465820312,6.1100006103515625,4,0.033888432070547925,1.5538457926923426,69.09999847412111,1.0,68.37999725341797,-2.2592257699913514,68.91000366210939,0.033888432070547925
7301,2012-05-29,69.27999877929689,69.37999725341797,68.75,69.26999664306639,4151900.0,0.003330857601362869,5.0,-0.11113936927803707,40.583558134216936,42.408899633135675,0.472034688060873,0.8268260356907433,-0.8974329353490447,-1.2357681763004251,16.68901460978794,0.6299972534179688,-0.1463942226668138,-0.6665012359619027,-2.3243030228771175,0.9913005509533122,-1.495402129419503,0.16239965749569762,0.9538214667818323,74.56638221869561,24.96248634258636,0.8289008934576054,5,0.30500030517576704,0.6650009155273295,-2.299999237060561,-1.974998474121108,5.050003051757798,1,0.0314665176614759,2.809620694666473,69.05000305175781,1.5538457926923426,69.09999847412111,1.0,68.37999725341797,0.0314665176614759
7302,2012-05-30,69.58999633789061,70.02999877929689,68.83999633789061,68.93000030517578,3535600.0,0.004474560682099282,-1.8333257645252714,65.9855072461879,49.77838682739857,42.260527863090694,-0.009878843920105851,0.45344156111981704,-1.1826789130558808,-1.4787489404985052,15.11146061705077,1.1900024414062784,-0.3875627640401689,-0.30150337219239987,-1.9281405539571495,1.3251338095723497,-1.1148219630747747,0.5118152186899749,0.4643181176033693,78.43126255203008,23.970357234533523,0.8133185908823716,5,-0.004997253417954539,0.40500259399415484,-2.6099967956542827,-2.3049964904785014,4.260002136230483,2,0.03994836262374912,5.0,69.27999877929689,2.809620694666473,69.05000305175781,1.5538457926923426,69.09999847412111,0.03994836262374912
7303,2012-05-31,69.51999664306639,70.0,69.0,69.51999664306639,5870100.0,-0.0010058873186935546,1.0833187634108896,0.0,45.52590699328929,42.51600642414362,-0.18859322396787093,0.41475385156341815,-1.0730788536656917,-1.347047606045109,13.98636333923696,1.0,-0.5434156737914435,-0.2890029907226648,-1.8063126904313123,1.2283067089859827,-1.0476578405769885,0.46965185913165897,-1.5299987792968608,70.3487340536882,15.284981105925098,0.758654849854323,5,-0.17499923706053266,0.4750022888183736,-2.2849960327148295,-2.2349967956542827,5.2800064086914205,3,0.02733028794051906,-1.8333257645252714,69.58999633789061,5.0,69.27999877929689,2.809620694666473,69.05000305175781,0.02733028794051906
7304,2012-06-01,67.75,69.55000305175781,67.61000061035156,69.01000213623047,4177500.0,-0.0254602521365761,-1.5194821923101693,-100.0,29.664429392740985,41.46907076536086,1.2784666009190602,2.0404895301080472,0.733853170892985,0.4839263258727158,13.235115909034946,1.94000244140625,-0.7256677226883141,-1.9009994506835994,-3.584578026986321,-0.21742087438087765,-2.7427887388349603,-1.0592101625322385,2.25,5.785103123009859,-44.0513140615155,0.8417892881513593,6,1.0699996948242188,2.0550003051757812,0.060001373291015625,0.060001373291015625,7.180000305175781,4,0.0761624156768912,1.0833187634108896,69.51999664306639,-1.8333257645252714,69.58999633789061,5.0,69.27999877929689,0.0761624156768912
7305,2012-06-04,68.69999694824219,68.93000030517578,67.76999664306639,67.76999664306639,4606600.0,0.014022095177006477,-1.494630712814872,-0.7380942289177895,40.40919742980856,41.275263005142314,0.28823453794198883,1.0605981679325822,-0.15354550485275809,-0.42242182224202907,13.247760171572576,1.1800003051757812,-0.9086967381157649,-0.8975025177001896,-2.632381574172811,0.8373765387724319,-1.7649420459364933,-0.03006298946388597,1.3000030517578125,45.04120506693038,-4.512795990116352,0.8674395282363078,6,0.12000274658203125,1.1050033569335938,-0.464996337890625,-0.464996337890625,7.3899993896484375,0,0.08238724764971317,-1.5194821923101693,67.75,1.0833187634108896,69.51999664306639,-1.8333257645252714,69.58999633789061,0.08238724764971317
7306,2012-06-05,68.44999694824219,68.62000274658203,67.80000305175781,68.41000366210939,3198700.0,-0.0036390103508788796,3.3157324124638614,0.04300351936469361,35.30957394944896,41.092825066511566,0.4490710748576987,1.285126857103819,0.15614884021687203,-0.14143970084677449,13.760637770387895,0.899993896484375,-1.0027641659133337,-1.0895023345947266,-2.8985963615654953,0.7195916923760421,-1.994049348080111,-0.1849553211093422,1.502203063964842,34.71061873805915,-11.610829936094838,0.9045470134853828,6,0.37000274658203125,1.2550048828125,0.5200042724609375,0.23500442504882812,7.3600006103515625,1,0.09802785994192065,-1.494630712814872,68.69999694824219,-1.5194821923101693,67.75,1.0833187634108896,69.51999664306639,0.09802785994192065
7307,2012-06-06,69.98000335693361,70.08000183105469,68.61000061035156,68.81999969482422,3612900.0,0.022352176433964255,1.161765530859765,29.00495993896526,44.33106065979627,42.0369172377633,-1.020511981763491,-0.3178833902146181,-1.322878033045157,-1.6494550786988071,13.289717679164387,1.6300048828125,-0.9077715366739483,0.47650375366212927,-1.2626593942678852,2.2156669015921437,-0.39307782030287797,1.3460853276271365,-2.3700027465820455,95.95148078134903,52.573527600340974,0.8695815739650048,6,-1.135002136230483,-0.5500030517578267,-0.907503128051772,-1.2950019836425923,6.979995727539048,2,0.06216059253289652,3.3157324124638614,68.44999694824219,-1.494630712814872,68.69999694824219,-1.5194821923101693,67.75,0.06216059253289652
7308,2012-06-07,69.09999847412111,70.87000274658203,69.09999847412111,70.4800033569336,4457100.0,-0.012575090605869588,-1.565214506855406,-1.1896556260029723,42.224604235222884,41.610377377638656,-0.030881931765861736,0.5493310996402556,-0.41041728747511286,-0.7533110831627852,13.025587247532755,1.7700042724609233,-0.8812115368306479,-0.3775009155273352,-2.1248592295464164,1.369857398491746,-1.251180072536883,0.49617824148221246,-1.4405978393554761,45.705425993751824,4.247049151877661,0.8736791570095424,6,0.14000320434568891,0.3300018310546733,-0.027498245239272023,-0.41499710083009234,8.169998168945298,3,0.06874095665543223,1.161765530859765,69.98000335693361,3.3157324124638614,68.44999694824219,-1.494630712814872,68.69999694824219,0.06874095665543223
7309,2012-06-08,68.87000274658203,69.58999633789061,68.56999969482422,68.62999725341797,4561100.0,-0.0033284476500416993,-4.666638409697713,-0.17391640866873245,48.27161051991095,41.788703126870374,0.1822203789926391,0.7201648910207581,-0.1457782568463557,-0.515854388766428,12.57268411854064,1.019996643066392,-0.7726656249614052,-0.5464969635009709,-2.288997922350177,1.196003995348235,-1.4177474429255739,0.3247535159236321,-1.082178027343744,35.48399799175072,-7.917932765718987,0.8712504794246058,6,0.3699989318847656,0.5249977111816406,0.279998779296875,-0.18500137329101562,9.889999389648438,4,0.08610425538962363,-1.565214506855406,69.09999847412111,1.161765530859765,69.98000335693361,3.3157324124638614,68.44999694824219,0.08610425538962363
7310,2012-06-11,67.79000091552734,69.16999816894531,67.75,69.05000305175781,4872400.0,-0.01568174514278331,-1.1193939773510138,-5.249888740542946,41.50943555994374,41.89157839639557,1.1898168851578106,1.649235398142764,0.9686371027973735,0.5470417509993695,11.428950811367022,1.4199981689453125,-0.6278711797485386,-1.4769989013671818,-3.239881398316058,0.2858835955816943,-2.3584401498416128,-0.5955576528927509,3.0800018310546875,1.2820794972429055,-42.02802720187416,0.8814412484744357,6,1.4500007629394531,1.6049995422363281,1.5249996185302734,0.8950004577636719,11.830001831054688,0,0.10532525878773091,-4.666638409697713,68.87000274658203,-1.565214506855406,69.09999847412111,1.161765530859765,69.98000335693361,0.10532525878773091
7311,2012-06-12,68.62000274658203,68.69000244140625,67.63999938964844,67.87000274658203,3929500.0,0.012243720605476183,1.359559037838394,-0.5952370860606354,48.46234938418726,41.745352013816536,0.28647509719098707,0.7323428023780565,0.16244832863013414,-0.29413561040948366,10.635789665009302,1.0500030517578125,-0.6293817943279834,-0.5679973602294979,-2.2961017243876967,1.160107003928701,-1.4320495423085902,0.2960548218495944,2.1875999450683565,30.340629672408788,-15.946891696786643,0.8640521820790976,6,0.6199989318847656,0.7749977111816406,0.8124980926513672,0.06499862670898438,11.019996643066406,1,0.10886029280552134,-1.1193939773510138,67.79000091552734,-4.666638409697713,68.87000274658203,-1.565214506855406,69.09999847412111,0.10886029280552134
7312,2012-06-13,68.81999969482422,69.30999755859375,68.51000213623047,68.73000335693361,3944600.0,0.0029145575668481083,-2.0188576035008925,0.11999511718748106,52.41759826418524,42.51109548836054,-0.03825517710779991,0.40670659848638024,-0.015433896342386788,-0.5111244515233153,9.630022460931311,0.7999954223632812,-0.630529025730965,-0.2750003814697237,-1.85923301268177,1.3092322497423226,-1.0671166970757469,0.5171159341362994,1.8608988647460905,36.53247921996017,-13.482682089895881,0.7921163156060202,6,0.4200019836425781,0.5750007629394531,0.7900009155273438,-0.13499832153320312,8.949996948242188,2,0.101569280656292,1.359559037838394,68.62000274658203,-1.1193939773510138,67.79000091552734,-4.666638409697713,68.87000274658203,0.101569280656292
7313,2012-06-14,70.41999816894531,70.66999816894531,68.69999694824219,68.87999725341797,4387300.0,0.023249033438188516,-1.0736838301135976,17.11181756527907,56.61323281071655,45.50540697924671,-1.6731079064274468,-1.3042676629092114,-1.5684667318106023,-2.0904021996645668,8.621483001761485,1.970001220703125,-0.5556213745203848,1.3529983520507756,-0.10578406587357847,2.8117807699751296,0.6236071430886057,2.0823895610129455,-2.779998779296875,91.74917159346137,38.91185316913751,0.7293912089621738,6,-1.1649971008300781,-1.0249977111816406,-0.7649974822998047,-1.7349967956542969,7.1100006103515625,3,0.09287135878415054,-2.0188576035008925,68.81999969482422,1.359559037838394,68.62000274658203,-1.1193939773510138,67.79000091552734,0.09287135878415054
7314,2012-06-15,71.29000091552734,71.38999938964844,70.5199966430664,70.7699966430664,8431000.0,0.012354484084120543,1.4166701987877761,0.33766491124641446,60.37036487594811,47.72331447326221,-2.2217998392471827,-2.229509459784907,-2.377846909366994,-2.940961425284712,7.76123751858131,0.970001220703125,-0.5665532956568455,2.1855010986328125,0.5405985530336181,3.830403644232007,1.3630498258332153,3.0079523714324097,-3.589401550292962,97.3333740234375,43.68080882953017,0.8224512727995986,6,-1.7750015258789062,-1.7900009155273438,-1.635000228881836,-2.604999542236328,5.089996337890625,4,0.08388267149308715,-1.0736838301135976,70.41999816894531,-2.0188576035008925,68.81999969482422,1.359559037838394,68.62000274658203,0.08388267149308715
7315,2012-06-18,72.0199966430664,72.13999938964844,71.08000183105469,71.23999786376953,4015600.0,0.010239805276535785,1.0784178796355857,1.4999853282079874,62.12388926435723,50.70268284158535,-2.7170551646957364,-2.8811879785437498,-3.042967935256314,-3.6633577859496427,8.77323781987805,1.05999755859375,-0.5181715262844762,2.7719970703124943,0.6724580950671566,4.871536045557832,1.7222275826898255,3.821766557935163,-4.171821276855468,97.33327229817709,44.41247824314742,1.049769487622669,6,-2.1299972534179688,-2.1449966430664062,-2.4149951934814453,-3.3349952697753906,5.94000244140625,0,0.0935851958806353,1.4166701987877761,71.29000091552734,-1.0736838301135976,70.41999816894531,-2.0188576035008925,68.81999969482422,0.0935851958806353
7316,2012-06-19,73.0199966430664,73.27999877929688,71.81999969482422,72.0199966430664,4557300.0,0.013885032582770407,-1.0857220708446866,1.282053288469815,64.30359014299873,52.9218527841634,-3.353259134373417,-3.7837770794400285,-3.9328976493264918,-4.631823483384977,10.052866216208503,1.4599990844726562,-0.1410004256499633,3.5869972229003935,0.8928873679235778,6.281107077877209,2.2399422954119785,4.934052150388808,-4.914311835449212,94.54921762663284,43.00239900945166,1.3470549274884112,6,-2.55999755859375,-2.5749969482421875,-3.5524959564208984,-4.334995269775391,6.2700042724609375,1,0.09038628330507215,1.0784178796355857,72.0199966430664,1.4166701987877761,71.29000091552734,-1.0736838301135976,70.41999816894531,0.09038628330507215
7317,2012-06-20,72.79000091552734,73.75,72.52999877929688,73.0199966430664,4139700.0,-0.003149763600556188,-2.2533365885416665,-0.2299957275390625,63.45681446559052,55.28098725420425,-2.9980213150707016,-3.4237342726787574,-3.5664775078664377,-4.375462095706524,11.293368966644932,1.220001220703125,0.09341222812642513,3.163001632690424,0.09466424239232651,6.2313390229885215,1.6288329375413753,4.697170327839473,-4.270370990175778,80.99012862698174,30.507107322440717,1.534168695149052,6,-2.095001220703125,-2.1100006103515625,-3.322500228881836,-4.104999542236328,11.129997253417969,2,0.09410631114114842,-1.0857220708446866,73.0199966430664,1.0784178796355857,72.0199966430664,1.4166701987877761,71.29000091552734,0.09410631114114842
7318,2012-06-21,71.6500015258789,73.5,71.56999969482422,73.05999755859375,6063200.0,-0.015661483381095187,-1.4585995927749134,6.13053141378624,66.92709488863527,57.35381885072918,-1.6296384211718475,-2.135691460946262,-2.3178963278307663,-3.2152988335894435,11.571697832540503,1.9300003051757812,0.38856749244784794,1.8595020294189482,-1.276794000352595,4.995798059190491,0.29135401453316945,3.427650044304727,-2.6073345930624896,34.98463493503211,-20.27858972303921,1.5681480148857747,6,-0.9550018310546875,-0.970001220703125,-2.2049999237060547,-2.9650001525878906,11.80999755859375,3,0.0854151428730543,-2.2533365885416665,72.79000091552734,-1.0857220708446866,73.0199966430664,1.0784178796355857,72.0199966430664,0.0854151428730543
7319,2012-06-22,72.45999908447266,72.5,71.29000091552734,71.5999984741211,18867200.0,0.011304920325803325,1.5744594506850205,-0.6099312270373517,66.5202242693914,60.13279537400114,-2.097406191783179,-2.8259473786177125,-3.013786170096182,-3.9938308319576663,11.778093548862605,1.2099990844726562,0.5312018294418266,2.501499557495123,-0.8327764049002013,5.835775519890447,0.8343615762974679,4.168637538692778,-2.9465988449378813,51.68532583537642,-4.669703056729475,1.6671379811976594,6,-1.7649993896484375,-1.779998779296875,-3.009998321533203,-3.7749977111816406,10.139999389648438,4,0.06996963509361476,-1.4585995927749134,71.6500015258789,-2.2533365885416665,72.79000091552734,-1.0857220708446866,73.0199966430664,0.06996963509361476
7320,2012-06-25,71.38999938964844,72.19000244140625,71.36000061035156,71.87000274658203,3871900.0,-0.014766763846861597,-2.0740756439056782,-0.5581430421745533,62.049193347666574,61.642444703276624,-0.5174605352716668,-1.6565865625403546,-1.7968831008687687,-2.9287653190658034,12.06046016399175,1.0999984741210938,0.7568109609162121,1.31450004577637,-2.04963521613152,4.67863530768426,-0.36756758517756793,2.996567676730308,-1.45293917406714,4.064980135654407,-52.75477441654965,1.6820676309539444,6,-0.2599983215332031,-0.7099990844726562,-1.9399986267089844,-2.704998016357422,10.430000305175781,0,0.06989771545639045,1.5744594506850205,72.45999908447266,-1.4585995927749134,71.6500015258789,-2.2533365885416665,72.79000091552734,0.06989771545639045
7321,2012-06-26,71.45999908447266,72.3499984741211,71.30999755859375,71.43000030517578,3681000.0,0.0009805252195360659,-6.7035885843458605,-0.06249701978860367,56.89011672842165,62.139391199302885,-0.1589574069803774,-1.6389204733302876,-1.737736783435082,-2.999829573410949,12.591387902050055,1.0400009155273438,0.9497780290530216,1.2754997253418026,-2.12121934501549,4.672218795699095,-0.4228598098368508,2.973859260520456,-1.1416448904494843,6.910497244422942,-43.10213245037232,1.698359535178649,6,-0.2350006103515625,-0.779998779296875,-2.1899986267089844,-2.7749977111816406,9.580001831054688,1,0.09095997877520778,-2.0740756439056782,71.38999938964844,1.5744594506850205,72.45999908447266,-1.4585995927749134,71.6500015258789,0.09095997877520778
7322,2012-06-27,72.37000274658203,72.54000091552734,71.83000183105469,71.83999633789062,3492500.0,0.012734448275512289,-1.5818363411893632,17.6675991861648,65.1810938168546,63.09137575554045,-0.5726572890033452,-2.4558890259910413,-2.5404966161581655,-3.900188081846494,13.876648369714035,1.0800018310546875,1.353781936933558,2.0465030670166016,-1.4730856211711512,5.566091755204354,0.2867087229227252,3.806297411110478,-1.7084839719611722,48.868881378400864,-1.6188270934310793,1.759794344093873,6,-0.23500442504882812,-1.69000244140625,-3.1000022888183594,-3.6850013732910156,9.839996337890625,2,0.09561970300287359,-6.7035885843458605,71.45999908447266,-2.0740756439056782,71.38999938964844,1.5744594506850205,72.45999908447266,0.09561970300287359
7323,2012-06-28,71.41999816894531,72.30999755859375,70.87999725341797,72.12000274658203,4475700.0,-0.013127049075337904,1.6481629308335157,-1.320747383725115,61.096587887122126,63.172067201226454,0.5968833694049493,-1.4295357534121536,-1.4856287240480697,-2.9434099808553356,14.913159625309714,1.4900054931640625,1.631206699972637,1.0014984130859403,-2.5293234102658744,4.532320236437755,-0.7639124985899741,2.766909324761855,2.3300018310546875,32.53010386984098,-19.035263960517426,1.7654109116759091,6,0.8950004577636719,-0.7399978637695312,-1.8649978637695312,-2.734996795654297,11.010002136230469,3,0.17502100700746337,-1.5818363411893632,72.37000274658203,-6.7035885843458605,71.45999908447266,-2.0740756439056782,71.38999938964844,0.17502100700746337
7324,2012-06-29,72.91000366210938,73.04000091552734,72.11000061035156,72.7300033569336,4918700.0,0.0208625809488181,3.2273239583152713,-0.2571416115355691,71.51261382381999,64.21525881894453,-0.7142717851537412,-2.6489593556923694,-2.8506499581882565,-4.418707159608232,14.929287569886068,1.6200027465820312,1.9161683974236752,2.233503723144537,-1.2297547647815037,5.696762211070578,0.5018744791815095,3.9651329671075644,0.7825962829589912,93.98161884174685,34.56632723955253,1.7316292439630228,6,-0.5950050354003906,-2.2300033569335938,-3.3875045776367188,-4.225002288818359,8.659996032714844,4,0.1446988738507773,1.6481629308335157,71.41999816894531,-1.5818363411893632,72.37000274658203,-6.7035885843458605,71.45999908447266,0.1446988738507773
7325,2012-07-02,74.36000061035156,74.37999725341797,72.94999694824219,73.02999877929688,4751000.0,0.019887489718996454,1.0875991267931926,7.388886534141482,72.92332029876522,65.1730066140297,-2.008664929984022,-3.850603985371265,-4.199435593681329,-5.827691265381759,15.216019672723869,1.4699935913085938,2.0904413739143024,3.400500488281253,-0.299630035260833,7.100631011823339,1.550435226510217,5.250565750052289,-3.4800033569335938,99.42866734095982,34.83463929184994,1.8500652617710405,7,-1.7300033569335938,-3.365001678466797,-4.837501525878906,-5.674999237060547,7.010002136230469,0,0.11081223502064441,3.2273239583152713,72.91000366210938,1.6481629308335157,71.41999816894531,-1.5818363411893632,72.37000274658203,0.11081223502064441
7326,2012-07-03,75.16000366210938,75.16999816894531,73.91999816894531,74.04000091552734,3046600.0,0.010758513248942059,1.192998306797572,0.8421061689019423,74.16159542701631,66.3624267208548,-2.7638309590180796,-4.344900642210547,-4.881041633679118,-6.5621331845428585,15.656636822947112,1.25,2.1823529059105056,3.8650032043456974,-0.08541322377257643,7.815419632463971,1.8897949902865605,5.840211418404834,-4.210006408691413,99.76702786240061,30.31707246987891,1.9752082140591345,7,-2.1350059509277344,-3.7700042724609375,-5.560003280639648,-6.475002288818359,6.80999755859375,1,0.0886109061763174,1.0875991267931926,74.36000061035156,3.2273239583152713,72.91000366210938,1.6481629308335157,71.41999816894531,0.0886109061763174
7327,2012-07-05,74.33000183105469,74.87999725341797,73.61000061035156,74.05999755859375,3230900.0,-0.011043131860211997,-1.1709378301185493,0.2410746520800267,65.82996651716768,66.24052356846951,-1.8912972744143133,-3.3437333358440924,-3.950807169870103,-5.679034037035933,17.172855208570414,1.5500030517578125,2.181179427627143,2.8175014495849666,-1.3033925237708388,6.938395422940772,0.7570544629070639,4.877948436262869,-3.2112045410156327,80.41966996206644,13.220747610773984,2.060446986677899,7,-1.3050041198730469,-2.94000244140625,-4.56500244140625,-5.645000457763672,8.400001525878906,3,0.0902730918764656,1.192998306797572,75.16000366210938,1.0875991267931926,74.36000061035156,3.2273239583152713,72.91000366210938,0.0902730918764656
7328,2012-07-06,73.8499984741211,74.62000274658203,73.73999786376953,74.2699966430664,3103100.0,-0.006457733689077538,-1.7500178814104856,-1.5555241593670528,60.70232492271734,65.59409030772794,-1.1917291256212508,-2.6241684177678906,-3.42437360553528,-5.161597851763787,18.10560578233079,0.8800048828125,2.0520581262041446,2.0999980926513615,-1.9828028239918751,6.182799009294598,0.05859763432974319,4.14139855097298,-2.5691531489257926,56.86272065423357,-6.254880148701133,2.041400458321617,7,-0.8250007629394531,-2.4599990844726562,-4.059999465942383,-5.164997100830078,8.3800048828125,4,0.11320244797677437,-1.1709378301185493,74.33000183105469,1.192998306797572,75.16000366210938,1.0875991267931926,74.36000061035156,0.11320244797677437
7329,2012-07-09,74.80000305175781,74.80999755859375,73.77999877929688,74.08000183105469,3323800.0,0.012863975589242793,1.783817222038931,-1.7142960944595822,61.41216279278078,65.52330913496284,-1.9834816040901728,-3.2750469726609595,-4.335294252749549,-6.062517162035988,19.625209071237776,1.029998779296875,1.970722614188503,2.753502655029294,-1.3099126967294126,6.816918006788001,0.7217949791499336,4.785210330908654,-3.363591612812513,83.33356244415424,23.530126071811743,2.0317076758793546,7,-1.7750053405761719,-3.410003662109375,-5.1300048828125,-6.115001678466797,8.739997863769531,0,0.10200530671286745,-1.7500178814104856,73.8499984741211,-1.1709378301185493,74.33000183105469,1.192998306797572,75.16000366210938,0.10200530671286745
7330,2012-07-10,74.93000030517578,75.5,74.7300033569336,74.8499984741211,5896200.0,0.0017379311245218076,-3.8125983501025225,0.11111346585851736,58.4438616160267,65.69594745580785,-1.741678115236624,-2.996330241841804,-4.451293354066678,-6.143133008834411,21.333613311322534,0.7699966430664062,1.945324086478692,2.5264999389648466,-1.2032295516820284,6.256229429611722,0.661635193641402,4.391364684288291,-3.344245397030477,69.8412762487587,13.836737351409113,1.8648647453234397,7,-1.7400016784667969,-3.3600006103515625,-5.617500305175781,-6.244998931884766,8.720001220703125,1,0.08861603313232314,1.783817222038931,74.80000305175781,-1.7500178814104856,73.8499984741211,-1.1709378301185493,74.33000183105469,0.08861603313232314
7331,2012-07-11,76.08999633789062,76.16999816894531,74.58999633789062,74.77999877929688,7086100.0,0.015481062698390557,1.1496605700761902,16.37459469769216,63.480359005013334,65.50697692115882,-2.431544292853772,-3.7608180483841807,-5.566437309030562,-7.262308427921383,23.15896752606269,1.5800018310546875,1.9066128017548039,3.3129962921142635,-0.31618508425897573,6.942177668487503,1.498405603927651,5.127586980300876,-4.269386724234039,96.87492549412298,42.212024778604565,1.8145906881866183,7,-2.5649986267089844,-4.18499755859375,-6.777496337890625,-7.404994964599609,7.010002136230469,2,0.06939159761875446,-3.8125983501025225,74.93000030517578,1.783817222038931,74.80000305175781,-1.7500178814104856,73.8499984741211,0.06939159761875446
7332,2012-07-12,75.80999755859375,76.23999786376953,74.44999694824219,75.08000183105469,4817800.0,-0.0036798369401083164,1.2515786645169957,0.5572496855052882,68.27764261354076,66.3048718907609,-1.8017384564147392,-3.0886526338757534,-5.230375441747725,-6.92497925047941,25.38376777508016,1.7900009155273438,2.008572825850436,2.683497619628909,-0.6775882505205999,6.044583489778418,1.0029546845541546,4.364040554703664,-3.6414368605140623,82.79998779296875,24.588429731160048,1.6805429350747558,7,-1.6349983215332031,-3.8699989318847656,-6.547496795654297,-7.124996185302734,7.569999694824219,3,0.08125582192966418,1.1496605700761902,76.08999633789062,-3.8125983501025225,74.93000030517578,1.783817222038931,74.80000305175781,0.08125582192966418
7333,2012-07-13,76.95999908447266,77.0,75.73999786376953,75.76000213623047,3234900.0,0.015169523320325506,-1.0322525072294346,1.6438410568340962,69.19792522422708,66.04768426858391,-2.3280697491311457,-3.924798344992112,-6.32526892640108,-7.992977012283021,26.80968408884373,1.2600021362304688,2.251601933467043,3.5064990997314425,-0.014632591693583663,7.027630791156469,1.7459332540189223,5.267064945443963,-4.384294669823987,98.75773601357179,38.07983424463971,1.7605658457125148,7,-1.9850006103515625,-4.6399993896484375,-7.822498321533203,-8.27499771118164,6.279998779296875,4,0.07497406888125968,1.2515786645169957,75.80999755859375,1.1496605700761902,76.08999633789062,-3.8125983501025225,74.93000030517578,0.07497406888125968
7334,2012-07-16,77.2699966430664,77.7300033569336,76.51000213623047,76.55999755859375,3175800.0,0.004028034852930462,-2.0123861463543284,0.5916674084152436,76.82476988286528,66.48117866681724,-2.184260827025895,-3.9672203954062297,-6.567038354225474,-8.21993235822032,27.949995254386995,1.220001220703125,2.351689135822383,3.5174968719482393,-0.23789646844683432,7.272890212343313,1.6398002017507025,5.395193542145776,-4.163376758175573,85.97543246719715,17.387181836331933,1.877696670197539,7,-1.5999946594238281,-4.584995269775391,-7.934995651245117,-8.58499526977539,5.840003967285156,0,0.06419059051832199,-1.0322525072294346,76.95999908447266,1.2515786645169957,75.80999755859375,1.1496605700761902,76.08999633789062,0.06419059051832199
7335,2012-07-17,78.76000213623047,78.9000015258789,77.62000274658203,77.62000274658203,4568600.0,0.019283105447083893,-1.2456130957957998,1.6056350135932345,79.48300151478362,67.0724460099025,-3.3352238623245114,-5.192619831043629,-7.93334355002095,-9.626170127235099,28.857982597556582,1.6300048828125,2.6371725604515746,4.670502090454107,0.39594381679897594,8.945060364109239,2.5332229536265345,6.80778122728168,-5.006108565253655,96.85394953632188,19.618536222117584,2.137279136827567,7,-2.5050010681152344,-5.490001678466797,-9.442501068115234,-10.075000762939453,5.1100006103515625,1,0.06069068879694739,-2.0123861463543284,77.2699966430664,-1.0322525072294346,76.95999908447266,1.2515786645169957,75.80999755859375,0.06069068879694739
7336,2012-07-18,79.62000274658203,79.9000015258789,78.16999816894531,78.58999633789062,4587600.0,0.010919255802761763,1.1760994217989011,0.9035148773273012,79.3997970447739,68.58020495741431,-3.906893524726499,-5.831812289882194,-8.651942209131818,-10.40277902543815,29.32330517433497,1.7300033569335938,2.709336636363247,5.200502395629883,0.30032197719978626,10.10068281405998,2.7504121864148345,7.650592604844931,-5.042731902820876,94.86241203455484,13.458893901422314,2.45009020921505,7,-2.8000030517578125,-5.850002288818359,-10.302501678466797,-10.935001373291016,4.040000915527344,2,0.05061540618283744,-1.2456130957957998,78.76000213623047,-2.0123861463543284,77.2699966430664,-1.0322525072294346,76.95999908447266,0.05061540618283744
7337,2012-07-19,79.63999938964844,80.25,78.87999725341797,79.4000015258789,4894800.0,0.0002511509969429504,-1.1406185739064092,0.23300618495611275,86.05260797926948,71.396903074809,-3.4581130975452936,-5.5993955698910725,-8.562528352237408,-10.333790579972131,29.623490428802857,1.3700027465820312,2.658003539463394,4.8779991149902315,-0.47890722868363866,10.234905458664102,2.1995459431532964,7.556452286827167,-4.104637023106093,86.47449398191614,-1.0652805650843646,2.6784531718369333,7,-2.625,-5.259998321533203,-10.322498321533203,-10.954998016357422,4.9499969482421875,3,0.04344549360860972,1.1760994217989011,79.62000274658203,-1.2456130957957998,78.76000213623047,-2.0123861463543284,77.2699966430664,0.04344549360860972
7338,2012-07-20,77.7699966430664,79.62000274658203,77.55999755859375,79.62000274658203,6772300.0,-0.023480697650847704,1.2270252882664423,-7.708427377054392,70.62814234706731,72.42090080306305,-1.0879968522803125,-3.4228826601148796,-6.567772125633326,-8.396109986383209,30.366339195657034,2.0800018310546875,2.474164622973518,2.7019966125488253,-2.6053747342118214,8.009367959309472,0.04831093916850193,5.355682285929149,-1.291706749832528,33.68971193919329,-50.84438270177607,2.653685673380326,7,-0.4199981689453125,-3.2949981689453125,-8.452495574951172,-9.08499526977539,6.660003662109375,4,0.07213579596896791,-1.1406185739064092,79.63999938964844,1.1760994217989011,79.62000274658203,-1.2456130957957998,78.76000213623047,0.07213579596896791
7339,2012-07-23,77.52999877929688,77.69999694824219,75.69999694824219,76.87000274658203,4755300.0,-0.003085995552642551,3.0000305178109574,-0.3567534352782039,64.99525057888081,73.14883291004683,-0.4693855082533105,-2.9340059943874905,-6.218389047792513,-8.086907381531333,30.849937697952267,2.0699996948242188,2.5072450564649955,2.208498764038083,-3.058547336469033,7.475544864545199,-0.42502428621547494,4.842021814291641,2.720001220703125,40.21979348668127,-40.67748852058786,2.633523050253558,7,-0.18000030517578125,-2.145000457763672,-8.204998016357422,-8.84499740600586,6.480003356933594,0,0.0736488994502269,1.2270252882664423,77.7699966430664,-1.1406185739064092,79.63999938964844,1.1760994217989011,79.62000274658203,0.0736488994502269
7340,2012-07-24,76.37999725341797,77.91000366210938,76.18000030517578,77.91000366210938,4162800.0,-0.014832987798085617,1.2614328242105106,-2.318205463141711,55.586048276155985,72.27168727350713,1.014627182836307,-1.4661697846678408,-4.992354384155647,-6.866979442095001,31.395983185218167,1.7300033569335938,2.653211897028953,0.808997344970706,-4.136859927707931,5.754854617649343,-1.6639312913686126,3.2819259813100246,3.779002685546871,14.945051628329683,-60.93951603835487,2.472928636339318,7,0.970001220703125,-0.8149986267089844,-6.87249755859375,-7.694995880126953,7.340003967285156,1,0.08811211834172239,3.0000305178109574,77.52999877929688,1.2270252882664423,77.7699966430664,-1.1406185739064092,79.63999938964844,0.08811211834172239
7341,2012-07-25,77.95999908447266,78.7300033569336,76.5999984741211,77.79000091552734,4913700.0,0.02068606818369556,1.491223999928614,-0.11110944894061564,65.55267973360547,71.96891362018098,-0.3042100868002109,-2.671193237146767,-6.457697626273017,-8.369392832157601,32.010911048380606,2.350006103515625,2.7758128555509813,2.0639991760253906,-2.59006829360618,6.718066645656961,-0.2630345587903946,4.391032910841176,2.1098207946777308,49.67034330575574,-24.581379153502503,2.327033734815787,7,0.0149993896484375,-2.395000457763672,-8.077499389648438,-9.204998016357422,5.19000244140625,2,0.07580815458586221,1.2614328242105106,76.37999725341797,3.0000305178109574,77.52999877929688,1.2270252882664423,77.7699966430664,0.07580815458586221
7342,2012-07-26,79.29000091552734,80.0,78.5,79.0,5867800.0,0.01706005447246839,-1.3255797448590336,1.705906112557221,71.72524195288058,72.24972659003137,-1.2165991781743628,-3.6429612100620545,-7.670696429538111,-9.605301058917235,32.73195448628954,2.0400009155273438,3.0008250906436302,3.0480010986328097,-1.5306427404396459,7.626644937705265,0.7586791790965748,5.3373230181690445,-3.5900039672851562,83.48840510281933,6.7463958985691335,2.289321919536228,7,-1.31500244140625,-3.7250022888183594,-8.837501525878906,-9.96500015258789,4.629997253417969,3,0.05511417197784718,1.491223999928614,77.95999908447266,1.2614328242105106,76.37999725341797,3.0000305178109574,77.52999877929688,0.05511417197784718
7343,2012-07-27,83.91999816894531,83.9800033569336,80.4800033569336,80.51000213623047,12360300.0,0.058393204691100875,-1.017294791994178,11.758569887664096,78.14813838028866,72.39676753418954,-5.3143567313532,-7.682352345992868,-12.137148808302044,-14.102308871426288,34.847001772817485,4.69000244140625,3.196649507976659,7.052998352050778,1.8727451378499467,12.23325156625161,4.4628717449503625,9.643124959151194,-8.134001159667974,99.2753002228924,22.401808276986884,2.590126607100413,7,-4.079998016357422,-6.489997863769531,-13.232498168945312,-14.359996795654297,0.410003662109375,4,0.007983772444757342,-1.3255797448590336,79.29000091552734,1.491223999928614,77.95999908447266,1.2614328242105106,76.37999725341797,0.007983772444757342
7344,2012-07-30,83.45999908447266,84.38999938964844,83.04000091552734,83.16999816894531,5817800.0,-0.0054814000775667004,-3.9091262189793174,0.08504435569576356,75.80157111076238,71.98771971152051,-4.340407126280098,-6.7368506968092845,-11.501393373704218,-13.517191550839811,36.62836176562534,1.3499984741210938,3.3848004493362964,6.065499496459964,0.45139954838586505,11.679599444534063,3.2584495224229215,8.872549470497006,-7.34624182128907,88.67234581140619,10.45867287561228,2.8070499740370494,7,-3.4150009155273438,-5.825000762939453,-12.772499084472656,-13.89999771118164,0.6200027465820312,0,0.011622348805939486,-1.017294791994178,83.91999816894531,-1.3255797448590336,79.29000091552734,1.491223999928614,77.95999908447266,0.011622348805939486
7345,2012-07-31,82.5999984741211,83.44000244140625,82.5999984741211,83.12999725341797,4537800.0,-0.010304344833279133,-2.1698335924454426,-1.827576227934019,70.05545529800935,70.94945951743554,-3.2166894674251694,-5.510399226628721,-10.42719528960221,-12.54937551479432,37.61676576748535,0.8600006103515625,3.476435659502215,4.793498992919922,-1.086085989680356,10.6730839755202,1.853706501619783,7.733291484220061,-5.989666683349611,77.0218137977437,1.1203875098579203,2.939792491300142,7,-2.5550003051757812,-4.965000152587891,-11.912498474121094,-13.039997100830078,2.2099990844726562,1,0.017070262568480876,-3.9091262189793174,83.45999908447266,-1.017294791994178,83.91999816894531,-1.3255797448590336,79.29000091552734,0.017070262568480876
7346,2012-08-01,81.81999969482422,83.61000061035156,81.75,83.41999816894531,4045600.0,-0.009443084669562674,-1.1379343608181878,3.0188719986180685,67.96174814794547,68.93936398062178,-2.337629569846257,-4.433157822437863,-9.44312679017645,-11.66835548777101,38.04362286862653,1.8600006103515625,3.463201603998243,3.6805004119873104,-2.3211078712837434,9.682108695258364,0.6796962703517835,6.681304553622837,-4.7428878481201195,56.36672391951441,-17.891169428796616,3.000804141635529,8,-1.7750015258789062,-4.185001373291016,-10.914999008178711,-12.259998321533203,2.1399993896484375,2,0.023221724920136966,-2.1698335924454426,82.5999984741211,-3.9091262189793174,83.45999908447266,-1.017294791994178,83.91999816894531,0.023221724920136966
7347,2012-08-02,81.04000091552734,82.72000122070312,80.33999633789062,80.7300033569336,4648100.0,-0.009533106602372832,-3.3669349758521734,-0.19374865889421358,62.46944278374025,68.03284180691875,-1.4954150328319997,-3.293549952560568,-8.450697049401441,-10.791164817312279,38.45574154325424,2.3800048828125,3.241452548112889,2.5650016784667997,-3.288312613149799,8.418315970083398,-0.36165546734150666,5.491658824275106,-3.524115816246578,17.28405062146552,-51.64926591948699,2.9266571458083006,8,-0.9950027465820312,-3.4050025939941406,-10.087501525878906,-11.479999542236328,3.0100021362304688,3,0.026036532410098845,-1.1379343608181878,81.81999969482422,-2.1698335924454426,82.5999984741211,-3.9091262189793174,83.45999908447266,0.026036532410098845
7348,2012-08-03,82.20999908447266,83.0,81.9800033569336,82.54000091552734,4121400.0,0.014437292148662184,-1.5822919282251366,-1.0645304193738925,64.34379236706158,67.96045756116108,-2.2008034813941464,-4.0107586434274936,-9.37320260489551,-11.870232070385839,38.92604248298724,1.9599990844726562,2.9847281646495105,3.316999816894537,-2.3362476005932535,8.970247234382327,0.4903761081506417,6.143623525638432,-4.281667127769836,46.17287253080954,-19.75357077876228,2.826623708743894,8,-1.9249992370605469,-4.575000762939453,-10.802499771118164,-12.64999771118164,1.7300033569335938,4,0.02080037834224502,-3.3669349758521734,81.04000091552734,-1.1379343608181878,81.81999969482422,-2.1698335924454426,82.5999984741211,0.02080037834224502
7349,2012-08-06,82.43000030517578,82.88999938964844,81.7300033569336,82.18000030517578,3820000.0,0.002676088348779526,-1.0173951118541518,-0.7575715540759236,61.50469865559998,68.61808538109929,-1.8468613127603106,-3.8259914230880554,-9.36126335973222,-11.986721259200522,39.25882475471002,1.1599960327148438,2.6673191551226836,3.155501174926755,-2.362949134596505,8.673951484450015,0.39627602016511787,5.914726329688392,-4.113968302496218,63.91441090418706,1.8215984103690204,2.7592251547616304,8,-1.9350013732910156,-4.180000305175781,-10.932500839233398,-12.299999237060547,0.720001220703125,0,0.023049878913558697,-1.5822919282251366,82.20999908447266,-3.3669349758521734,81.04000091552734,-1.1379343608181878,81.81999969482422,0.023049878913558697
7350,2012-08-07,81.56999969482422,83.0,81.5,83.0,3845900.0,-0.010433102112915593,1.0979016501896677,-5.720001220703125,56.11284426752537,67.56921477375707,-0.19359612135110638,-2.575057319388719,-8.272921707302118,-11.0271586039633,39.18731554989905,1.5,2.684803948651819,1.9635005950927678,-3.2446573547493642,7.1716585449349,-0.6405783798282982,4.567579570013834,-2.8895296489265263,37.614732411585464,-19.49301309827581,2.6040789749210647,8,-0.125,-2.9000015258789062,-10.072500228881836,-11.235000610351562,1.75,1,0.030771143136215207,-1.0173951118541518,82.43000030517578,-1.5822919282251366,82.20999908447266,-3.3669349758521734,81.04000091552734,0.030771143136215207
7351,2012-08-08,81.37000274658203,81.93000030517578,81.11000061035156,81.16000366210938,3371700.0,-0.002451844415721882,-4.290232077375532,-0.14685247528450165,55.36268955832278,65.75115339658397,0.6045535614467781,-2.0650920332810188,-7.849614385471767,-10.713700640948673,38.68787303888476,0.8199996948242188,2.8448584803392407,1.4995033264160185,-3.4887681577656053,6.487774810597642,-0.9946324156747863,3.9936390685068233,-2.34696094005929,38.721992129688054,-14.065010962101468,2.494135742090811,8,0.9949951171875,-2.3700027465820312,-9.557504653930664,-10.72000503540039,-0.01000213623046875,2,0.042275957919347906,1.0979016501896677,81.56999969482422,-1.0173951118541518,82.43000030517578,-1.5822919282251366,82.20999908447266,0.042275957919347906
7352,2012-08-09,81.97000122070312,82.12999725341797,80.95999908447266,81.0,3387500.0,0.007373705958812815,-1.2285614636769215,4.619073569482289,64.13191978966273,64.19379577540332,0.4746012016454131,-2.2977428165737734,-8.224719951996093,-11.206295342036412,38.346091445110275,1.1699981689453125,3.26670079425719,1.791501617431635,-2.892547442635248,6.475550677498518,-0.5505229126018065,4.133526147465076,-2.6249419591928387,49.50988641930984,-5.457632053754807,2.3420245300334446,8,0.39499664306640625,-2.970001220703125,-9.762502670288086,-10.770000457763672,0.1199951171875,3,0.02427714815340165,-4.290232077375532,81.37000274658203,1.0979016501896677,81.56999969482422,-1.0173951118541518,82.43000030517578,0.02427714815340165
7353,2012-08-10,82.7300033569336,82.77999877929688,81.69999694824219,81.93000030517578,2832300.0,0.009271710685768708,1.400020345190058,0.8247443762781186,66.90508942217494,63.205297810004716,-0.5274168665436605,-2.743992582116533,-8.744104440191506,-11.845879366179929,37.71983154209163,1.0800018310546875,3.4838834141496733,2.2630035400390653,-2.2954652110940543,6.821472291172185,-0.01623083552749449,4.542237915605625,-3.08224768773502,86.76487637768477,28.695415208889486,2.279234375566561,8,-0.7550048828125,-3.6650047302246094,-10.522504806518555,-11.340003967285156,-0.69000244140625,4,0.015955513613714833,-1.2285614636769215,81.97000122070312,-4.290232077375532,81.37000274658203,1.0979016501896677,81.56999969482422,0.015955513613714833
7354,2012-08-13,82.2300033569336,82.47000122070312,81.86000061035156,82.37000274658203,3697000.0,-0.0060437565539890326,2.58827753343506,-0.17499856949398235,69.85746028621891,63.18329836425022,-0.24612253462029798,-1.953505941796692,-7.947274809056594,-11.218683651911903,36.736768998159384,0.8700027465820312,3.506661250481443,1.5150032043457031,-2.846564507411742,5.876570916103148,-0.6657806515330265,3.6957870602244327,-2.297713064508031,62.255083455814976,-1.2168909642494938,2.1807838558787225,8,-0.2550048828125,-3.1450042724609375,-10.022504806518555,-10.840003967285156,-0.5200042724609375,0,0.020795318188789436,1.400020345190058,82.7300033569336,-1.2285614636769215,81.97000122070312,-4.290232077375532,81.37000274658203,0.020795318188789436
7355,2012-08-14,83.54000091552734,83.62000274658203,82.0199966430664,82.25,3614600.0,0.01593089511266932,1.2068980032095973,-9.21433242506812,69.29462354244711,63.331395630305956,-1.5743143056177047,-3.0430558494659294,-8.969726393112126,-12.38571072950488,35.418754252923726,1.600006103515625,2.982434770773864,2.586000823974615,-1.847762907956863,7.019764555906093,0.36911895800888317,4.802882689940347,-3.340248077268413,96.99241650700412,30.462051442351182,2.216881865965738,8,-1.5600013732910156,-4.120002746582031,-11.332502365112305,-12.150001525878906,-1.2399978637695312,1,-0.004668414955403155,2.58827753343506,82.2300033569336,1.400020345190058,82.7300033569336,-1.2285614636769215,81.97000122070312,-0.004668414955403155
7356,2012-08-15,83.6500015258789,83.87999725341797,83.20999908447266,83.27999877929688,2940200.0,0.0013167417901132072,-1.6274327942914417,0.286823630997794,66.4652712470727,63.77537657067623,-1.561654956339467,-2.988901337945663,-8.776914756855035,-12.351288446679277,33.72797735283387,0.6699981689453125,2.504998088088385,2.494501495361334,-2.0489395667864443,7.037942557509112,0.22278096428745187,4.766222026435216,-3.1988338945366053,92.12342904919917,26.592307966248356,2.2717205310738877,8,-1.2300033569335938,-4.230003356933594,-11.270002365112305,-12.095001220703125,-1.6200027465820312,2,-0.003945030783443548,1.2068980032095973,83.54000091552734,2.58827753343506,82.2300033569336,1.400020345190058,82.7300033569336,-0.003945030783443548
7357,2012-08-16,83.0999984741211,83.83999633789062,82.7699966430664,83.61000061035156,3610000.0,-0.00657505130573921,1.2061995139178379,-1.378373920036291,45.52401719446385,61.6842904403876,-0.7696481296430022,-2.28346767438984,-7.973571435335771,-11.672326168750033,31.70811300364352,1.0699996948242188,2.1845875718985184,1.77149848937988,-2.792417686247404,6.335414665007164,-0.5104595984337692,4.053456577193529,-2.412500937280427,64.220244490563,2.8353624004290623,2.2819580878136434,8,-0.6800003051757812,-3.6800003051757812,-10.385000228881836,-11.209999084472656,-0.18999481201171875,3,-0.020938602836574005,-1.6274327942914417,83.6500015258789,1.2068980032095973,83.54000091552734,2.58827753343506,82.2300033569336,-0.020938602836574005
7358,2012-08-17,83.37999725341797,83.56999969482422,82.2699966430664,83.45999908447266,4058700.0,0.003369419788666672,7.666598850516251,0.15686567834009005,49.55455529444549,60.35649673359266,-0.9680277797514094,-2.236285357261565,-7.963383479054585,-11.825058810846798,30.808616822874335,1.3000030517578125,1.9514029301295608,1.7709972381591825,-2.5554553318970363,6.097449808215401,-0.392229046868934,3.934223523187299,-2.470349605408842,75.24748361754764,16.599047032694955,2.16322628502811,8,-0.9599990844726562,-3.3349990844726562,-10.322498321533203,-11.454998016357422,0.43000030517578125,4,-0.015471347541624714,1.2061995139178379,83.0999984741211,-1.6274327942914417,83.6500015258789,1.2068980032095973,83.54000091552734,-0.015471347541624714
7359,2012-08-20,83.23999786376953,83.37999725341797,82.6500015258789,83.27999877929688,2295100.0,-0.0016790524617424918,5.083351877165654,0.5,53.87409089145748,60.107746358473996,-0.7834335742675762,-1.7355564872945877,-7.521426552985133,-11.555239657179754,31.432326528632903,0.7299957275390625,1.895129843691933,1.3454978942871065,-2.5828902756779826,5.273886064252196,-0.6186961906954309,3.309691979269644,-2.121529111262049,65.59144195509323,8.884299098446455,1.9641940849825412,8,-0.8199996948242188,-3.1949996948242188,-9.592498779296875,-10.93499755859375,0.220001220703125,0,-0.014416109791426268,7.666598850516251,83.37999725341797,1.2061995139178379,83.0999984741211,-1.6274327942914417,83.6500015258789,-0.014416109791426268
7360,2012-08-21,83.11000061035156,83.91999816894531,82.91999816894531,83.01000213623047,3679900.0,-0.0015617162031974496,-6.142693659573308,-2.499904634751097,58.47570371454609,60.45363682027658,-0.460433896984739,-1.1336346512781859,-7.049939618492829,-11.289112428259784,32.08106978417818,1.0,1.6970236328122041,0.8790004730224581,-2.0983230869760945,3.8563240330210107,-0.6096613069768182,2.3676622530217344,-1.795240019615619,50.90928427097735,-5.59963694085377,1.4886617799992738,8,-0.6700019836425781,-3.06500244140625,-8.932498931884766,-10.439998626708984,1.1299972534179688,1,-0.01684516322461116,5.083351877165654,83.23999786376953,7.666598850516251,83.37999725341797,1.2061995139178379,83.0999984741211,-0.01684516322461116
7361,2012-08-22,83.87000274658203,84.19000244140625,82.8499984741211,83.18000030517578,3696200.0,0.009144532916004033,1.0150407856544634,6.900129701686122,68.6429723090037,60.954864877981144,-0.9258840922498308,-1.5053525205104847,-7.479337538501966,-11.917561866277765,32.41669724224702,1.3400039672851562,1.5765894682471782,1.3435024261474666,-0.9416734350897542,3.6286782873846875,0.2009144955288633,2.48609035676607,-2.370727827911338,83.33339956051641,20.95966647022557,1.142587930618609,8,-0.9250030517578125,-3.8250045776367188,-9.107501983642578,-10.615001678466797,0.4199981689453125,2,-0.01871944251114499,-6.142693659573308,83.11000061035156,5.083351877165654,83.23999786376953,7.666598850516251,83.37999725341797,-0.01871944251114499
7362,2012-08-23,83.66000366210938,84.02999877929688,83.30999755859375,83.55000305175781,3048000.0,-0.0025038640466863438,-1.4406341324643752,0.1594206103494029,60.935182340303356,60.291541868884295,-0.5039426413017338,-1.002580316671171,-6.940805588594031,-11.578131060124988,32.22046861133584,0.720001220703125,1.6275681231326615,0.9150032043457088,-0.8417696523181775,2.671776061009595,0.03661677601377278,1.7933896326776448,-1.9872852751800139,72.39598027489579,7.643593053182386,0.8783864283319424,8,-0.6350021362304688,-3.6150054931640625,-8.36500358581543,-9.90500259399414,1.4199981689453125,3,-0.019483681705248945,1.0150407856544634,83.87000274658203,-6.142693659573308,83.11000061035156,5.083351877165654,83.23999786376953,-0.019483681705248945
7363,2012-08-24,84.58999633789062,84.6500015258789,83.4000015258789,83.48999786376953,3118600.0,0.011116335585369619,1.049165462857,9.999930642252739,64.71389206780816,59.720034289060884,-1.276596813249256,-1.9813917632687037,-7.576265791367703,-12.369096044140406,30.853999690462704,1.25,1.7453447828479511,1.8114959716796903,-0.06133677894791845,3.684328722307299,0.875079596365893,2.7479123469934876,-2.754241090798118,96.99974060058594,30.813628789446653,0.9364163753138032,8,-1.2549972534179688,-4.414997100830078,-8.892496109008789,-10.659996032714844,1.7600021362304688,4,-0.019860417880509185,-1.4406341324643752,83.66000366210938,1.0150407856544634,83.87000274658203,-6.142693659573308,83.11000061035156,-0.019860417880509185
7364,2012-08-27,84.43000030517578,85.27999877929688,84.0199966430664,84.36000061035156,3633600.0,-0.0018914297155865345,-2.359971517216825,0.06363617447755915,71.53620064436366,59.969098411496056,-0.8624039256563805,-1.8393016009012797,-7.145570911867878,-12.068313851064545,29.416076435177374,1.2600021362304688,1.6755647269562388,1.6029998779296903,-0.3904949827641815,3.596494738623562,0.6062524475827473,2.5997473082766334,-2.3691053557803627,65.02064331800129,-4.582117311969327,0.996747430346936,8,-0.6550025939941406,-3.94000244140625,-8.517501831054688,-10.5,2.3700027465820312,0,-0.0073433938687789135,1.049165462857,84.58999633789062,-1.4406341324643752,83.66000366210938,1.0150407856544634,83.87000274658203,-0.0073433938687789135
7365,2012-08-28,84.01000213623047,84.5199966430664,84.0,84.12000274658203,3467900.0,-0.004974513412616455,-6.999647887323944,-1.5714441416893732,69.24201914692955,60.2776259559246,-0.41205708334513247,-1.3789529472160211,-6.477706632408768,-11.511256887761249,28.226786905779587,0.5199966430664062,1.4802264927423465,1.112501525878912,-0.945865788205893,3.170868839963717,0.08331786883650238,2.1416851829213215,-1.6271968038449103,47.73677022338739,-24.707576941553306,1.0291836570424056,8,-0.23500442504882812,-3.2800025939941406,-7.64250373840332,-10.080001831054688,2.3799972534179688,1,-0.006546875821594744,-2.359971517216825,84.43000030517578,1.049165462857,84.58999633789062,-1.4406341324643752,83.66000366210938,-0.006546875821594744
7366,2012-08-29,83.72000122070312,84.12999725341797,83.58000183105469,83.68000030517578,2870900.0,-0.0034519808136307395,-3.5833359824522364,-0.3636426688861146,63.35880352234078,62.25926888124425,-0.12413680794051629,-0.9900717908730883,-5.970336901188389,-11.068524922379567,27.44765079461796,0.5499954223632812,1.2748333430040901,0.7275005340576115,-1.2965735097143778,2.751574577829601,-0.28453648782839025,1.7395375559436133,-1.0474765436264306,20.812355738695334,-52.28034256959245,1.0120370218859962,8,0.054996490478515625,-2.7800025939941406,-7.262502670288086,-9.790000915527344,3.220001220703125,2,0.006211139936507903,-6.999647887323944,84.01000213623047,-2.359971517216825,84.43000030517578,1.049165462857,84.58999633789062,0.006211139936507903
7367,2012-08-30,83.1500015258789,83.38999938964844,82.58999633789062,83.23999786376953,3213000.0,-0.006808405237854531,3.1025861731679645,-2.249856952126645,53.301880002303214,62.675638293228445,0.5070203417170234,-0.26761168554659776,-5.177695578707812,-10.334305501479307,27.247255299196414,1.1300048828125,0.9684165603896702,0.05200080871581747,-1.7515107233003704,1.8555123407320053,-0.8497549572922765,0.9537565747239114,2.1299972534179688,20.818017834048057,-48.45727009496627,0.9017557660080956,8,0.7849960327148438,-1.2600021362304688,-6.380002975463867,-9.220001220703125,2.8899993896484375,3,0.013710154765224303,-3.5833359824522364,83.72000122070312,-6.999647887323944,84.01000213623047,-2.359971517216825,84.43000030517578,0.013710154765224303
7368,2012-08-31,83.91999816894531,84.41999816894531,83.52999877929688,83.80999755859375,4116200.0,0.009260332278247185,-1.6567218565669908,-1.2222787385554426,62.745093526504455,63.661305252678105,-0.19927795843106821,-0.95172645646322,-5.674761567414663,-10.942560009388743,27.13641523681712,1.2699966430664062,0.7369153188836322,0.7364974975585881,-1.0518292026472835,2.5248241977644597,-0.15766585254434062,1.6306608476615168,1.3062005615234398,49.44240237787307,-19.864935437824776,0.8941633501029346,8,0.0149993896484375,-1.1100006103515625,-7.149999618530273,-9.989997863769531,1.5100021362304688,4,0.013822732214246347,3.1025861731679645,83.1500015258789,-3.5833359824522364,83.72000122070312,-6.999647887323944,84.01000213623047,0.013822732214246347
7369,2012-09-04,84.33000183105469,84.5999984741211,83.37000274658203,83.80000305175781,3719200.0,0.004885649083117949,1.2990744834077264,4.818143986683313,56.89356506502308,63.48551206939777,-0.4899254032440439,-1.277591144524024,-5.827555695322104,-11.189829022366283,27.220588053240085,1.2299957275390625,0.8780686135298339,1.0515010833740206,-0.7698480784462731,2.8728502451943143,0.14082650246388084,1.9621756642841603,0.8434728515624954,86.5673454669678,19.90432777349723,0.9106745809101464,9,-0.3950042724609375,-1.5200042724609375,-5.695001602172852,-8.53499984741211,0.31999969482421875,1,0.02395347562203587,-1.6567218565669908,83.91999816894531,3.1025861731679645,83.1500015258789,-3.5833359824522364,83.72000122070312,0.02395347562203587
7370,2012-09-05,84.08000183105469,84.7300033569336,83.95999908447266,84.37999725341797,4264200.0,-0.0029645439887555636,-1.851862840673081,-0.5660304024874763,53.66270205916108,61.82103759719303,-0.09818613789055064,-0.8747557053003305,-5.283453513814777,-10.755659659701763,27.491332039724114,0.7700042724609375,0.9552041625798466,0.6760009765625057,-0.9888466223957124,2.340848575520724,-0.15642282291661047,1.5084247760416218,1.0418032846679637,69.62619654539297,5.928305337311528,0.8324237994791097,9,-0.1450042724609375,-1.2700042724609375,-5.24000358581543,-8.080001831054688,0.529998779296875,2,0.032350156535064345,1.2990744834077264,84.33000183105469,-1.6567218565669908,83.91999816894531,3.1025861731679645,83.1500015258789,0.032350156535064345
7371,2012-09-06,84.80999755859375,84.94000244140625,84.44000244140625,84.5199966430664,5789900.0,0.008682156418191811,-1.2222749699055628,-0.9666844688588795,64.13227017477044,62.176269578800486,-0.7608307918005011,-1.4059031425770314,-5.707057340474208,-11.306069493515409,28.086760172535076,0.8600006103515625,1.0236820268190172,1.2339969635009709,-0.24666138726020392,2.7146553142621457,0.49366778812037637,1.9743261388815654,0.26117138157225384,94.46789169534446,29.562268228144745,0.7403291753805882,9,-0.875,-2.0,-5.969999313354492,-8.80999755859375,-0.80999755859375,3,0.018629900678432287,-1.851862840673081,84.08000183105469,1.2990744834077264,84.33000183105469,-1.6567218565669908,83.91999816894531,0.018629900678432287
7372,2012-09-07,83.95999908447266,85.27999877929688,83.7699966430664,85.0,4806100.0,-0.01002238531529076,-1.1267548878967135,-3.586198731946016,54.38069181070747,61.02813621690041,0.1522029569956942,-0.42074684285695696,-4.5835635109967825,-10.29700876750097,28.389678492308356,1.5100021362304688,1.0492964749504097,0.28449859619141193,-0.9956226764263079,1.5646198688091317,-0.35556204011744796,0.9245592325002718,-1.3700027465820312,30.889924784399252,-31.356408893327117,0.6400606363088607,9,-0.02500152587890625,-1.1500015258789062,-5.120000839233398,-7.959999084472656,2.2600021362304688,4,0.03549313231811024,-1.2222749699055628,84.80999755859375,-1.851862840673081,84.08000183105469,1.2990744834077264,84.33000183105469,0.03549313231811024
7373,2012-09-10,84.05000305175781,84.80000305175781,83.91000366210938,84.75,5113200.0,0.0010719862823558302,1.2249899864578764,0.6730733961779701,56.16443764726101,59.32016255055567,-0.025093179298025348,-0.42877268902722676,-4.36276121458198,-10.222618901800104,28.41643167360763,0.8899993896484375,0.9264778109704963,0.30850257873535725,-0.9005024171044766,1.5175075745751911,-0.2959999191845668,0.9130050766552813,-1.4062066650390648,35.60218416837429,-25.137852693907305,0.6045024979199174,9,-0.1150054931640625,-0.9300041198730469,-5.210004806518555,-8.050003051757812,3.9899978637695312,0,0.02367635682944713,-1.1267548878967135,83.95999908447266,-1.2222749699055628,84.80999755859375,-1.851862840673081,84.08000183105469,0.02367635682944713
7374,2012-09-11,83.94000244140625,84.2300033569336,83.77999877929688,83.8499984741211,4184000.0,-0.0013087520090132587,-2.913026171758384,-0.12857765667574933,56.335903648138654,57.88614971735669,0.009042663906285497,-0.19404340235922746,-3.98485908489198,-9.94687573679063,28.398098554755734,0.45000457763671875,0.9010171054785303,0.11300201416015909,-0.8658928284153404,1.0918968567356586,-0.37644540712759067,0.6024494354479089,-1.243482006835933,11.258646213855164,-48.62952083159593,0.4894474212877485,9,-0.0050048828125,-0.8200035095214844,-4.980003356933594,-7.94000244140625,5.2599945068359375,1,0.017750748396863747,1.2249899864578764,84.05000305175781,-1.1267548878967135,83.95999908447266,-1.2222749699055628,84.80999755859375,0.017750748396863747
7375,2012-09-12,83.1500015258789,83.9800033569336,82.93000030517578,83.0,3276200.0,-0.009411495026805605,-6.2413774959880035,1.666610155124184,44.52885493917343,55.79393320811587,0.7422824320605201,0.5957880117097147,-2.977357867915913,-9.015439474873787,27.586225454266838,1.0500030517578125,0.737457542125469,-0.6574989318847599,-1.6752333199850256,0.3602354562155057,-1.1663661259348856,-0.14863173783463424,-0.40181152441405743,9.361760151159507,-45.59605744035577,0.5088671940501297,9,0.7849960327148438,-0.030002593994140625,-3.7775020599365234,-7.150001525878906,6.6399993896484375,2,0.018039686981041747,-2.913026171758384,83.94000244140625,1.2249899864578764,84.05000305175781,-1.1267548878967135,83.95999908447266,0.018039686981041747
7376,2012-09-13,83.31999969482422,83.70999908447266,82.1500015258789,82.91000366210938,4315300.0,0.002044475836749049,1.621856066677352,2.7332790804130003,47.40057558891706,55.13823271773963,0.569462077924868,0.4214049642244504,-2.9491863920468546,-9.038703795156607,26.38518684524676,1.55999755859375,0.5339398323523596,-0.47100067138671875,-1.509965401280482,0.5679640585070445,-0.9904830363336004,0.04848169356016285,1.9599990844726562,37.380165994320606,-14.736846388797531,0.519482364946884,9,0.3950004577636719,-0.20000076293945312,-3.262500762939453,-7.319999694824219,3.8400039672851562,3,0.015482488241145287,-6.2413774959880035,83.1500015258789,-2.913026171758384,83.94000244140625,1.2249899864578764,84.05000305175781,0.015482488241145287
7377,2012-09-14,81.36000061035156,83.58999633789062,81.08000183105469,83.58999633789062,7436000.0,-0.023523752900282524,1.2511204625543124,-5.439066599676213,28.665791855386033,51.35164364317092,2.513129786143196,2.3656522194121976,-0.7829496610361417,-6.947307262160479,25.65404154342002,2.5099945068359375,0.31382968606919803,-2.3439998626708984,-3.8242753130087124,-0.8637244123330845,-3.0841375878398054,-1.6038621375019915,3.857398223876956,7.526846435925412,-37.30535494258148,0.7401377251689074,9,1.8199996948242188,1.7599983215332031,-0.6775016784667969,-5.3600006103515625,6.44000244140625,4,0.03244836983583488,1.621856066677352,83.31999969482422,-6.2413774959880035,83.1500015258789,-2.913026171758384,83.94000244140625,0.03244836983583488
7378,2012-09-17,82.08999633789062,82.08999633789062,80.5999984741211,81.08000183105469,6972100.0,0.008972415462914718,1.9505068664924234,-0.4529132026412125,35.62649670782858,48.98863604792707,1.6720872325906555,1.6169600192355915,-1.2784986440507566,-7.565235513627698,25.403937010082206,1.4899978637695312,0.17544038310497,-1.549504089355466,-3.1926781254307315,0.09366994671979967,-2.3710911073930987,-0.7279170713178331,2.961906616210939,41.046717893533305,-1.1808977378104046,0.8215870180376346,9,0.8500022888183594,0.8500022888183594,-1.4074974060058594,-6.089996337890625,5.230003356933594,0,0.05031069639488095,1.2511204625543124,81.36000061035156,1.621856066677352,83.31999969482422,-6.2413774959880035,83.1500015258789,0.05031069639488095
7379,2012-09-18,82.04000091552734,82.79000091552734,81.52999877929688,82.25,4608200.0,-0.0006090318503304548,-1.0487783697951234,-0.20792101645238778,37.32301154328042,47.1731148794959,1.5232736189730502,1.6574220793642809,-1.020429816959421,-7.411905869852973,24.93595552871483,1.2600021362304688,0.15563461319005967,-1.5394996643066463,-3.325521181942463,0.24652185332917043,-2.4325104231245547,-0.6464889054887379,2.7447877697753853,42.60356098089494,1.0284994172183204,0.8930107588179078,9,0.8999977111816406,0.8999977111816406,-1.5200023651123047,-6.040000915527344,5.459999084472656,1,0.07313505525405728,1.9505068664924234,82.08999633789062,1.2511204625543124,81.36000061035156,1.621856066677352,83.31999969482422,0.07313505525405728
7380,2012-09-19,81.70999908447266,82.33999633789062,81.52999877929688,82.2300033569336,3968200.0,-0.004022450358020735,1.1892114813592873,2.47622161671208,37.13185193289641,44.17306840817656,1.6558685020605424,1.9786056892743318,-0.48609004962199265,-6.993011744560732,24.16943134469608,0.80999755859375,-0.01562979097700179,-1.7995014190673828,-3.763841484926772,0.16483864679200622,-2.7816714519970844,-0.8173313861376812,2.8237021881591744,35.69133094884136,-8.158530915972044,0.9821700329296971,9,1.2299995422363281,1.2299995422363281,-1.1800003051757812,-5.709999084472656,6.340003967285156,2,0.09166562168268166,-1.0487783697951234,82.04000091552734,1.9505068664924234,82.08999633789062,1.2511204625543124,81.36000061035156,0.09166562168268166
7381,2012-09-20,82.30000305175781,82.33000183105469,81.4000015258789,81.47000122070312,3979200.0,0.007220707060285214,1.0898897594595984,-1.5961442530590686,44.57216408959234,43.08323199471932,0.7513965518217418,1.3333100135055531,-0.8980830379592959,-7.481327551861767,23.26221165124005,0.9300003051757812,-0.1618151682475144,-1.1309974670410128,-3.15912487737792,0.8971299432958943,-2.1450611722094663,-0.11693376187255922,1.9976760529633708,56.856381010704126,9.676208333720574,1.0140637051684502,9,0.3999977111816406,0.6399955749511719,-1.6000041961669922,-6.3000030517578125,5.329994201660156,3,0.0910084761364971,1.1892114813592873,81.70999908447266,-1.0487783697951234,82.04000091552734,1.9505068664924234,82.08999633789062,0.0910084761364971
7382,2012-09-21,82.02999877929688,82.79000091552734,81.5,82.47000122070312,6789200.0,-0.003280732229027139,1.3888865341414827,-0.530122253883629,37.10778364582964,40.965825994560284,0.8033170273797197,1.5546445826103934,-0.4405084804656809,-7.103466649578252,22.166066483131388,1.2900009155273438,-0.28759791335284035,-1.3195014953613224,-3.437877059857115,0.7988740691344702,-2.378689277609226,-0.260313713113419,2.045819487588304,65.29674479529555,17.64253121050193,1.0591877822478966,9,0.38500213623046875,0.9099998474121094,-1.1100006103515625,-6.0149993896484375,4.459999084472656,4,0.06253815627396109,1.0898897594595984,82.30000305175781,1.1892114813592873,81.70999908447266,-1.0487783697951234,82.04000091552734,0.06253815627396109
7383,2012-09-24,82.91000366210938,83.06999969482422,81.97000122070312,82.06999969482422,3261400.0,0.0107278422029502,-1.1153798188020394,-1.9090893327784713,40.89745119634728,39.25044238880568,-0.2854172937130244,0.5716335329170192,-1.1559237101275528,-7.87706689846425,20.70253484569874,1.0999984741210938,-0.5442006518816243,-0.35549697875975994,-2.3986578129480165,1.6876638554284966,-1.3770773958538882,0.6660834383343683,0.9572654172099533,90.41938873406734,45.7175063052907,1.021580417094127,9,-0.6200027465820312,0.029994964599609375,-1.9900054931640625,-6.8950042724609375,4.299995422363281,0,0.058979606484847125,1.3888865341414827,82.02999877929688,1.0898897594595984,82.30000305175781,1.1892114813592873,81.70999908447266,0.058979606484847125
7384,2012-09-25,83.80999755859375,84.76000213623047,82.98999786376953,83.01000213623047,6532100.0,0.010855070036568826,-3.2142759829610994,0.9523710048046793,48.40234100606921,39.68082972957189,-1.3474952400148226,-0.3975748724489421,-1.887470140484993,-8.66019112860262,19.291590751973853,1.8499984741210938,-0.6618774612115885,0.5754970550537166,-1.411306867577423,2.562300977684856,-0.41790490626185317,1.5688990163692864,-3.2099990844726562,71.72605937302737,28.930356995093106,0.9934019613155719,9,-1.1299972534179688,-0.8699989318847656,-2.5774993896484375,-7.7949981689453125,2.6399993896484375,1,0.041880470570071715,-1.1153798188020394,82.91000366210938,1.3888865341414827,82.02999877929688,1.0898897594595984,82.30000305175781,0.041880470570071715
7385,2012-09-26,83.45999908447266,84.91999816894531,83.16000366210938,84.08999633789062,5420600.0,-0.0041760945509681235,-1.8618073776338724,-0.7875010728897451,41.635696870057316,39.04028764969858,-1.0604130051720233,-0.0958059705547214,-1.4176528707622396,-8.175969066635247,17.86103218897527,1.7599945068359375,-0.8207570738282755,0.2529987335205135,-1.7036053782273939,2.209602845268421,-0.7253033223534402,1.2313007893944672,-2.7768005371093807,58.52271372620418,21.34352612803803,0.9783020558739526,9,-0.7000007629394531,-0.5200004577636719,-2.2275009155273438,-7.444999694824219,2.8899993896484375,2,0.048406433738854115,-3.2142759829610994,83.80999755859375,-1.1153798188020394,82.91000366210938,1.3888865341414827,82.02999877929688,0.048406433738854115
7386,2012-09-27,84.23999786376953,84.55999755859375,83.06999969482422,83.54000091552734,3570800.0,0.009345779868837667,1.2238834863012138,-1.1111111111111112,51.749992370605476,41.6051988180563,-1.8955202517511793,-0.8799668232501148,-2.0940234283104076,-8.813291258412619,16.757160392763602,1.4899978637695312,-0.9661937875209929,1.0069976806640568,-0.9916764841761392,3.005671845504253,0.007660598243958816,2.006334763084155,-3.387327331542977,80.11693949574583,40.401351536844366,0.9993370824201006,9,-1.4799995422363281,-1.2999992370605469,-2.997499465942383,-8.224998474121094,3.0500030517578125,3,0.04522798296065611,-1.8618073776338724,83.45999908447266,-3.2142759829610994,83.80999755859375,-1.1153798188020394,82.91000366210938,0.04522798296065611
7387,2012-09-28,84.29000091552734,84.52999877929688,83.61000061035156,83.98999786376953,3629800.0,0.0005935785022059825,1.3589733557650925,0.4285776566757493,51.50752444329855,43.369757455330735,-1.6608509409489756,-0.8855895922585262,-2.0383252792450435,-8.736282610082199,16.53894917539207,0.9199981689453125,-0.9607081734537672,1.0000007629394503,-1.052991883111801,3.0529934089907016,-0.026495560086175374,2.026497085965076,-3.274637277832042,78.64413880857182,36.821628450847314,1.0264963230256263,9,-1.1300010681152344,-1.3500022888183594,-2.795001983642578,-8.275001525878906,1.0499954223632812,4,0.03962505993134169,1.2238834863012138,84.23999786376953,-1.8618073776338724,83.45999908447266,-3.2142759829610994,83.80999755859375,0.03962505993134169
7388,2012-10-01,85.08000183105469,85.33999633789062,84.36000061035156,84.5,4146000.0,0.009372415552813429,-1.279058214013236,1.93331977010325,56.59721915613946,45.51133607898174,-2.215052891253876,-1.6698438365392718,-2.6509807835061707,-9.376144132834867,15.92073551291165,1.0499954223632812,-0.9720814490693641,1.732001495361331,-0.45697218417132035,3.9209751748939823,0.6375146555950124,2.8264883351276495,-3.908452812109388,88.93639678071807,41.461242677737204,1.0944868397663232,10,-1.7100028991699219,-2.110004425048828,-3.545001983642578,-9.06500244140625,-0.34000396728515625,0,0.016572590530906428,1.3589733557650925,84.29000091552734,1.2238834863012138,84.23999786376953,-1.8618073776338724,83.45999908447266,0.016572590530906428
7389,2012-10-02,86.3499984741211,86.58999633789062,85.13999938964844,85.47000122070312,3758500.0,0.014927087632041536,1.1323594585345877,1.5172318539370182,67.5438523109047,48.89044723209377,-3.139538343113813,-2.9310231598623204,-3.7174810329569965,-10.494596627404903,15.429335989212195,1.5099945068359375,-0.6106448581998194,2.900998306274417,0.3627115251501465,5.439285087398687,1.6318549157122817,4.170141696836552,-4.928342616039075,93.18187236791057,39.196687046296965,1.2691433905621354,10,-2.354999542236328,-2.7550010681152344,-4.594999313354492,-9.769996643066406,-1.1800003051757812,1,0.009959474528645318,-1.279058214013236,85.08000183105469,1.3589733557650925,84.29000091552734,1.2238834863012138,84.23999786376953,0.009959474528645318
7390,2012-10-03,86.80000305175781,86.83000183105469,86.13999938964844,86.13999938964844,4388700.0,0.005211402265068665,-1.0909048874092568,0.7500065023451792,68.51065314911325,51.55027934981832,-3.119661920785731,-3.3379418693007636,-3.9174908112062354,-10.799919167353636,14.884987916229175,0.69000244140625,-0.3179866457785465,3.2150028228759737,0.27472317748161856,6.155282468270329,1.7448630001787961,4.685142645573151,-4.96487995529111,99.20216057837271,41.335451700307516,1.4701398226971767,10,-2.6350021362304688,-3.085002899169922,-4.667505264282227,-9.810005187988281,-1.2800064086914062,2,-0.004032328239745753,1.1323594585345877,86.3499984741211,-1.279058214013236,85.08000183105469,1.3589733557650925,84.29000091552734,-0.004032328239745753
7391,2012-10-04,86.38999938964844,87.44999694824219,86.29000091552734,86.9800033569336,2787300.0,-0.004723544328274931,-1.936695413676881,-0.8939404448143524,82.03818387506851,56.542546041955966,-2.311565948041519,-2.9550038281377056,-3.3080382512435165,-10.236887802731786,14.306029631091445,1.1599960327148438,-0.026406217666760767,2.72599906921387,-0.4298640594342942,5.881862197862034,1.1480675048897808,4.303930633537959,-4.055388419722931,72.39587058627185,7.8243642021176925,1.5779315643240854,10,-1.6800003051757812,-2.365001678466797,-4.137500762939453,-8.490001678466797,-0.6200027465820312,3,-0.0004630271537209296,-1.0909048874092568,86.80000305175781,1.1323594585345877,86.3499984741211,-1.279058214013236,85.08000183105469,-0.0004630271537209296
7392,2012-10-05,86.94000244140625,87.31999969482422,86.63999938964844,86.8499984741211,3230800.0,0.006366512971913707,-1.6666566936436937,-0.15254807132789366,81.61667283383268,61.06690400167657,-2.3376715402273476,-3.4470369301552353,-3.6909656115108618,-10.636775628590101,14.365834323731374,0.9300003051757812,0.3381069251856985,3.127001953125003,-0.3525033365767598,6.6065072428267655,1.3872493082741215,4.866754597975884,-3.9915451540827434,83.4953038428491,15.289271610284601,1.739752644850879,10,-1.7200050354003906,-2.9150047302246094,-4.5825042724609375,-8.860004425048828,-2.9200057983398438,4,0.004025747231338972,-1.936695413676881,86.38999938964844,-1.0909048874092568,86.80000305175781,1.1323594585345877,86.3499984741211,0.004025747231338972
7393,2012-10-08,86.04000091552734,86.98999786376953,85.83000183105469,86.62000274658203,2107800.0,-0.010351984133948777,-1.3199920654296875,-6.444180723912859,73.47412459166715,63.85265773340967,-1.058277625064207,-2.519480757803805,-2.7801632378215686,-9.59515853570143,14.117129446542325,1.1599960327148438,0.5972676006323923,2.127500534057617,-1.4915543630119856,5.74655543112722,0.3179730855228229,3.9370279825924115,-2.551358868893601,38.96114619388591,-31.141569625228513,1.8095274485348,10,-0.7800025939941406,-2.015003204345703,-3.12750244140625,-7.960002899169922,-1.8899993896484375,0,-0.008135803930592322,-1.6666566936436937,86.94000244140625,-1.936695413676881,86.38999938964844,-1.0909048874092568,86.80000305175781,-0.008135803930592322
7394,2012-10-09,85.43000030517578,86.04000091552734,85.1500015258789,85.69000244140625,3131900.0,-0.007089732727344478,-1.1707310265261122,0.44827813001499567,71.13632659289289,67.1305054803914,-0.21714889315776986,-1.8889787055905742,-2.151397935771996,-8.838626188504492,13.750731683748473,0.8899993896484375,0.9573849563705323,1.443000030517581,-2.2392317620223565,5.1252318230575185,-0.3981158657523878,3.2841159267875497,-1.4659956703490309,12.173884198829052,-59.70885005695772,1.8411158962699719,10,-0.17000198364257812,-1.4050025939941406,-2.0575027465820312,-7.350002288818359,-0.8899993896484375,1,-0.00807681656258219,-1.3199920654296875,86.04000091552734,-1.6666566936436937,86.94000244140625,-1.936695413676881,86.38999938964844,-0.00807681656258219
7395,2012-10-10,84.6500015258789,85.43000030517578,84.31999969482422,85.30000305175781,3141600.0,-0.009130267780762424,1.4395724166841333,2.499985328207987,63.07005029961666,68.38828969472597,0.8374726971057811,-1.044388130788306,-1.3335865996252636,-7.892949381100294,13.930987237895959,1.1100006103515625,1.2329592779802852,0.5880012512207031,-3.083537960784156,4.259540463225562,-1.2477683547817264,2.4237708572231327,2.7999954223632812,10.543198742245677,-60.627877897601905,1.8357696060024262,10,0.8799972534179688,-0.6250038146972656,-1.2775039672851562,-6.570003509521484,0.75,2,0.00614290175656329,-1.1707310265261122,85.43000030517578,-1.3199920654296875,86.04000091552734,-1.6666566936436937,86.94000244140625,0.00614290175656329
7396,2012-10-11,84.61000061035156,85.54000091552734,84.61000061035156,85.22000122070312,2074500.0,-0.0004725447703047836,-2.049178277509568,0.9384602744228083,64.72602143195563,69.85701158235454,1.0454144897737052,-0.951576166505248,-1.2303127892670034,-7.688535430820252,14.829075450333304,0.9300003051757812,1.3882436896074068,0.48350028991698935,-3.178465971374223,4.145466551208202,-1.3474828407286168,2.3144834205625955,2.7773963928222685,9.666697184244793,-59.676065268975506,1.830983130645604,10,1.2749977111816406,-0.5850028991699219,-1.2375030517578125,-6.530002593994141,1.9599990844726562,3,0.010755182911599048,1.4395724166841333,84.6500015258789,-1.1707310265261122,85.43000030517578,-1.3199920654296875,86.04000091552734,0.010755182911599048
7397,2012-10-12,84.0,85.20999908447266,83.9800033569336,84.87000274658203,3150300.0,-0.007209556860314326,-1.703299098721442,1.426232583735648,56.419291122769366,69.83724180086898,1.7991525128238806,-0.14087526454778754,-0.5376774553424752,-6.909453288275444,15.090289944665876,1.2299957275390625,1.6388406172427494,-0.25850028991699503,-3.6832242393234225,3.1662236594894324,-1.9708622646202087,1.4538616847862187,3.3260490570068413,0.6643415136138049,-63.285466574444975,1.7123619747032126,10,1.7150001525878906,0.024997711181640625,-0.62750244140625,-5.920001983642578,2.6500015258789062,4,0.02107138860793345,-2.049178277509568,84.61000061035156,1.4395724166841333,84.6500015258789,-1.1707310265261122,85.43000030517578,0.02107138860793345
7398,2012-10-15,86.22000122070312,86.37999725341797,84.25,84.5,3413800.0,0.026428585960751594,1.0882394740188341,-1.9770066559680093,62.283386917899726,69.25274564609064,-0.2705893031844653,-2.1456089699319136,-2.6852619039940038,-8.937284537726839,15.32229171505537,2.3799972534179688,1.8020034737407826,1.7550006866455021,-1.6168242638804173,5.126825637171422,0.06908821138253529,3.440913161908469,0.9722060083007875,93.33348168304872,29.112874539930132,1.6859124752629604,10,-0.5050010681152344,-2.1950035095214844,-2.847503662109375,-8.140003204345703,1.3799972534179688,0,-0.025516174280782233,-1.703299098721442,84.0,-2.049178277509568,84.61000061035156,1.4395724166841333,84.6500015258789,-0.025516174280782233
7399,2012-10-16,88.04000091552734,88.19000244140625,86.30000305175781,86.58000183105469,3567000.0,0.021108787625338188,1.1477239723087993,0.8488360745905857,70.3014012907729,69.45171766183061,-2.0402005642609566,-3.681825289705671,-4.417295576330275,-10.564076470929336,16.515319654572025,1.970001220703125,2.028507146104488,3.2750003814697237,-0.2524475162643398,6.802448279203787,1.511276432602699,5.038724330336748,-4.05999755859375,96.43701761285072,30.194611829126444,1.76372394886703,10,-1.9549980163574219,-3.645000457763672,-4.512502670288086,-9.960002899169922,-0.75,1,-0.04418445421622397,1.0882394740188341,86.22000122070312,-1.703299098721442,84.0,-2.049178277509568,84.61000061035156,-0.04418445421622397
7400,2012-10-17,89.19999694824219,89.63999938964844,87.73999786376953,87.98999786376953,4383200.0,0.013175783969241905,-1.222225196646634,0.8287670159120006,71.26927221797277,68.2551719221533,-3.155824400955808,-4.481697446430502,-5.4463080306619815,-11.52135965398152,18.00562291098539,1.9000015258789062,2.1906524913075884,4.060496520996097,0.31504659017869585,7.805946451813497,2.1877715555874033,5.93322148640479,-5.135793609619142,92.22609982651878,26.5928709535344,1.8727249654086993,10,-2.389995574951172,-4.079998016357422,-5.67249870300293,-11.119998931884766,-2.2199935913085938,2,-0.052242109777411505,1.1477239723087993,88.04000091552734,1.0882394740188341,86.22000122070312,-1.703299098721442,84.0,-0.052242109777411505
7401,2012-10-18,89.79000091552734,89.94999694824219,88.54000091552734,89.04000091552734,6010800.0,0.006614394478370977,1.635526146913281,0.6198351797322774,72.54096105260524,67.24675950201691,-3.5903863944388377,-4.724000543506378,-5.889324438438052,-11.906834322417353,19.520952041789723,1.4099960327148438,2.157841771653281,4.276000595092768,0.23947569126323742,8.312525498922298,2.2577381431780026,6.294263047007533,-5.502765734863289,97.31999657507549,31.955626622403997,2.0182624519147647,10,-2.825000762939453,-4.515003204345703,-6.262502670288086,-11.095001220703125,-2.75,3,-0.04889185148553976,-1.222225196646634,89.19999694824219,1.1477239723087993,88.04000091552734,1.0882394740188341,86.22000122070312,-0.04889185148553976
7402,2012-10-19,87.16000366210938,89.81999969482422,86.69999694824219,89.81999969482422,5489600.0,-0.029290535990663558,1.345870225526386,-3.546661376953125,57.40740942001421,65.46156892738881,-1.0347110373075452,-1.781298649867253,-3.159212561782283,-9.090474431160374,21.003319597262532,3.1200027465820312,2.010142848406474,1.389503097534174,-2.356357661634874,5.135363856703222,-0.4834272820503429,3.262433477118691,-2.533002775390628,51.05272315990952,-10.861915633642205,1.8729303795845227,10,-0.19500350952148438,-1.8850059509277344,-3.742504119873047,-8.045005798339844,1.4499969482421875,4,-0.006769205398067801,1.635526146913281,89.79000091552734,-1.222225196646634,89.19999694824219,1.1477239723087993,88.04000091552734,-0.006769205398067801
7403,2012-10-22,87.80000305175781,89.9000015258789,86.43000030517578,86.94000244140625,4656300.0,0.007342810495161389,-2.6914810726576195,-0.3233089823347703,55.40642564020579,63.713802154868034,-1.5631850437750074,-2.1462048620592498,-3.7140972216160435,-9.53737993189587,22.473258561828843,3.470001220703125,1.8065104762528108,1.7850025177001925,-1.8100329200452876,5.3800379554456725,-0.012515201172547563,3.5825202365729325,-2.853622401347664,41.095959131459914,-16.166967602536083,1.7975177188727403,10,-0.8350028991699219,-2.525005340576172,-4.650003433227539,-8.355003356933594,1.0,0,-0.013097966809875627,1.345870225526386,87.16000366210938,1.635526146913281,89.79000091552734,-1.222225196646634,89.19999694824219,-0.013097966809875627
7404,2012-10-23,87.31999969482422,88.0999984741211,86.12000274658203,87.18000030517578,4261200.0,-0.005467008431088938,1.3294109199271167,0.16278987242951687,51.93450987137328,62.476519885063205,-0.8793661029169471,-1.4648623974997577,-3.136682973916038,-8.836851755217822,22.69790905688914,1.9799957275390625,1.5526815416770177,1.1294990539550724,-2.353249648209797,4.612247756119942,-0.6118752971273693,2.870873405037514,-2.0734020665441477,31.331560442625072,-19.774282634759924,1.741374351082436,10,-0.3549995422363281,-1.6450004577636719,-4.380001068115234,-7.875,1.0800018310546875,1,0.0032065824584910363,-2.6914810726576195,87.80000305175781,1.345870225526386,87.16000366210938,1.635526146913281,89.79000091552734,0.0032065824584910363
7405,2012-10-24,87.5,89.13999938964844,87.4800033569336,88.52999877929688,6540500.0,0.002061386919432806,-2.1028193317456467,-7.35716621253406,54.20136277896945,61.30711336806475,-0.6845692795132976,-1.3983725891012426,-3.257403965437362,-8.808210478688963,23.022186817255875,1.8199996948242188,1.4169868426270824,1.107499313354495,-2.1710875912916094,4.3860862180005995,-0.5317941389685501,2.74679276567754,-1.9711984125221989,36.03131442913915,-11.870017046804143,1.6392934523230498,10,-0.5349998474121094,-1.8250007629394531,-4.560001373291016,-7.990001678466797,0.8300018310546875,2,-0.0023999895368304047,1.3294109199271167,87.31999969482422,-2.6914810726576195,87.80000305175781,1.345870225526386,87.16000366210938,-0.0023999895368304047
7406,2012-10-25,88.05000305175781,88.48999786376953,87.75,88.05999755859375,5483100.0,0.006285749162946441,-1.4262200765440127,0.009703416195075702,54.20136277896945,61.060676885420314,-0.7770021030873835,-1.7373808310675543,-3.744060599990803,-9.140263750101468,23.449962183414506,0.9899978637695312,1.3618640261397985,1.4670021057128935,-1.7266302478106752,4.660634459236462,-0.12981407104888376,3.0638182824746707,-2.2559297426341516,51.058225620241714,7.342894802265661,1.5968161767617821,10,-0.9500045776367188,-2.3750038146972656,-5.110004425048828,-8.520004272460938,0.9599990844726562,3,-0.012152182370683717,-2.1028193317456467,87.5,1.3294109199271167,87.31999969482422,-2.6914810726576195,87.80000305175781,-0.012152182370683717
7407,2012-10-26,87.62999725341797,88.16000366210938,87.16000366210938,87.52999877929688,4187900.0,-0.004770082723256186,-1.3809843867791716,-10.005343511450382,56.24507056434697,60.38975284613667,0.2369911419123838,-1.1112979346230816,-3.246551867634736,-8.526967655301249,23.74201324256137,1.0,1.4546787913454864,0.8799964904785185,-2.154097131080775,3.9140901120378118,-0.6370503203011282,2.397043301258165,-1.5865685259472002,39.946957525653346,-4.189235987191637,1.5170468107796464,10,0.4050025939941406,-1.904998779296875,-4.80999755859375,-7.7649993896484375,0.910003662109375,4,-0.006732812465854665,-1.4262200765440127,88.05000305175781,-2.1028193317456467,87.5,1.3294109199271167,87.31999969482422,-0.006732812465854665
7408,2012-10-31,86.48999786376953,88.19999694824219,86.18000030517578,87.70999908447266,3800400.0,-0.013009236852440598,-1.1956528950292737,-12.200198367284656,53.996971259182885,58.57814950929333,1.5861140446742326,0.14730328978285456,-2.0497250724262415,-7.184293519923301,23.24796157800216,2.0199966430664062,1.5286601956896675,-0.3305027008056669,-3.2651053415411013,2.6040999399297675,-1.7978040211733912,1.1367986195620574,3.4599990844726562,12.251507564982555,-34.44356676121099,1.4673013203677185,10,1.5450019836425781,-0.529998779296875,-3.812498092651367,-6.625,1.8300018310546875,2,0.024511536581620197,-1.3809843867791716,87.62999725341797,-1.4262200765440127,88.05000305175781,-2.1028193317456467,87.5,0.024511536581620197
7409,2012-11-01,87.20999908447266,87.8499984741211,86.4800033569336,86.97000122070312,4154100.0,0.00832467613003307,-1.2459054325326595,-0.1967193636340896,59.696951481719516,57.29233609415408,0.8224890952661781,-0.5322543174624741,-2.6988474632023127,-7.691703252887777,21.992305991331225,1.3699951171875,1.7844102829550792,0.3464984893798828,-2.5842764021424642,3.27727338090223,-1.1188889563812836,1.8118859351410492,2.664597930908201,34.79726682011377,-15.790385838930519,1.465387445761171,11,0.8250007629394531,-0.7400016784667969,-4.594999313354492,-7.345001220703125,2.529998779296875,3,0.018231899827737097,-1.1956528950292737,86.48999786376953,-1.3809843867791716,87.62999725341797,-1.4262200765440127,88.05000305175781,0.018231899827737097
7410,2012-11-02,86.44999694824219,87.62999725341797,86.26000213623047,87.36000061035156,3238100.0,-0.008714621536623612,-1.1240344921399084,-3.791715675366373,56.60917587272077,55.522137740833585,1.2866900355616906,0.2109998491712588,-1.8711455791393377,-6.704126183636191,20.484943578772924,1.3699951171875,1.79509206648585,-0.396003341674799,-3.332548933890564,2.540542250540966,-1.8642761377826815,1.0722694544330835,3.350708132934571,11.688178719581472,-42.25497791189642,1.4682727961078834,11,1.5600051879882812,0.060001373291015625,-3.6399974822998047,-5.959999084472656,3.5,4,0.022556444724968427,-1.2459054325326595,87.20999908447266,-1.1956528950292737,86.48999786376953,-1.3809843867791716,87.62999725341797,0.022556444724968427
7411,2012-11-05,86.3499984741211,87.83000183105469,85.26000213623047,86.22000122070312,5033300.0,-0.0011567203892552946,-1.5073223742728799,-0.1428535497501593,58.76210475531055,55.6726594447554,0.9469948331265812,0.32448438449172556,-1.7277144149503272,-6.388076639751375,18.576797018210883,2.5699996948242188,1.5293136077191178,-0.49400177001953693,-3.4319092261444695,2.4439056861053956,-1.962955498081996,0.9749519580429222,3.3782925115356477,37.07477079338058,-22.632583861050506,1.4689537280624658,11,1.2300033569335938,0.15999984741210938,-3.5,-5.8600006103515625,3.8199996948242188,0,0.02292997558682064,-1.1240344921399084,86.44999694824219,-1.2459054325326595,87.20999908447266,-1.1956528950292737,86.48999786376953,0.02292997558682064
7412,2012-11-06,87.29000091552734,87.88999938964844,86.55000305175781,86.80999755859375,3586100.0,0.010885957823009829,-1.6800131226587116,3.692411526498034,54.41054654208898,55.562006211631314,0.030588425154761012,-0.6197263061812777,-2.605695833893961,-7.107561930939198,16.550438730472926,1.5400009155273438,1.1549435662381455,0.4285007476806584,-2.5159767335851484,3.372978228946465,-1.043737992952245,1.9007394883135618,2.259558516152353,69.04769937018459,13.032276803646624,1.4722387406329063,11,-0.09000015258789062,-0.5100021362304688,-4.44000244140625,-6.8000030517578125,1.8600006103515625,1,0.01970444727532561,-1.5073223742728799,86.3499984741211,-1.1240344921399084,86.44999694824219,-1.2459054325326595,87.20999908447266,0.01970444727532561
7413,2012-11-07,85.33999633789062,86.9000015258789,84.16000366210938,86.75,7163900.0,-0.02233938088193843,2.204663281786788,-2.937487085750616,38.98857770489966,54.12356930424536,1.7823804479348553,1.3440573061506313,-0.6450317487326203,-4.971688064503027,15.791653542291428,3.1299972534179688,0.621458040373227,-1.4865036010742188,-4.488182564291861,1.5151753621434239,-2.98734308268304,0.014335880534602552,4.037980801971102,31.635228616193974,-18.471228596130995,1.500839481608824,11,1.3100051879882812,1.6250038146972656,-2.289997100830078,-4.849998474121094,3.8600006103515625,2,0.037497125790429964,-1.6800131226587116,87.29000091552734,-1.5073223742728799,86.3499984741211,-1.1240344921399084,86.44999694824219,0.037497125790429964
7414,2012-11-08,84.73999786376953,85.5199966430664,84.58000183105469,85.05999755859375,4603100.0,-0.00703068314820976,-1.9375216069619121,0.2269495487306019,30.940207167054112,51.53899645847699,2.2103618602293267,1.991834441215559,-0.03596808634493698,-4.201313744952358,15.672559191268414,0.9399948120117188,0.45454606215315607,-2.052001953125,-5.135995889760622,1.031991983510622,-3.593998921442804,-0.5100049848071961,4.324900867427061,15.54946021460509,-28.021719629244153,1.5419969683178105,11,1.5850028991699219,2.2250022888183594,-1.5699996948242188,-4.220001220703125,4.760002136230469,3,0.04224689546027616,2.204663281786788,85.33999633789062,-1.6800131226587116,87.29000091552734,-1.5073223742728799,86.3499984741211,0.04224689546027616
7415,2012-11-09,85.16999816894531,85.80999755859375,84.26000213623047,84.31999969482422,4030600.0,0.005074348784703364,-2.1958879651405154,-2.6562477648236893,29.98268513321341,48.8480322756152,1.581393617595154,1.6894050970249168,-0.4381797897626143,-4.4683640350163785,16.36034621514357,1.5499954223632812,0.2741874356415934,-1.6480014801025362,-4.663978277358012,1.3679753171529399,-3.1559898787302814,-0.14001308147479108,3.6006068581060475,27.07763173504494,-9.294206867488747,1.5079883986277385,11,1.0100021362304688,1.7950019836425781,-1.375,-4.025001525878906,4.120002746582031,4,0.053657388670586226,-1.9375216069619121,84.73999786376953,2.204663281786788,85.33999633789062,-1.6800131226587116,87.29000091552734,0.053657388670586226
7416,2012-11-12,85.5199966430664,86.13999938964844,84.76000213623047,85.37999725341797,3207800.0,0.004109410375080946,-1.0000110571766605,0.16470545996355834,41.144687158336005,47.170211897169544,0.9328742668336361,1.4873331106944079,-0.7464006818731832,-4.66769011795833,16.91214898780686,1.3799972534179688,0.18206447532676862,-1.3435028076171847,-4.244489884901,1.557484269666631,-2.7939963462590924,0.10699073102472312,2.973972302088441,36.460979590834896,1.8657797033721266,1.4504935386419069,11,0.660003662109375,1.4450035095214844,-1.579996109008789,-4.254997253417969,2.970001220703125,0,0.051800753964774016,-2.1958879651405154,85.16999816894531,-1.9375216069619121,84.73999786376953,2.204663281786788,85.33999633789062,0.051800753964774016
7417,2012-11-13,85.7699966430664,86.11000061035156,84.68000030517578,84.97000122070312,4890100.0,0.002923292911755082,-1.0724683351854,5.714277929155314,38.55692058650743,45.45465071131671,0.437270431208276,1.451136340323984,-0.9324811095926577,-4.760361957114071,18.059979601570568,1.4300003051757812,0.03396935189712735,-1.1820026397705021,-3.810357077439761,1.4463517978987568,-2.4961798586051316,0.13217457906412733,2.4639343851057163,58.75891372930108,23.953869611791042,1.314177218834633,11,0.2550048828125,1.1950035095214844,-1.4024982452392578,-3.954998016357422,2.6400070190429688,1,0.05130000813908864,-1.0000110571766605,85.5199966430664,-2.1958879651405154,85.16999816894531,-1.9375216069619121,84.73999786376953,0.05130000813908864
7418,2012-11-14,84.0199966430664,85.95999908447266,83.68000030517578,85.70999908447266,4280800.0,-0.020403405252336193,1.0821883448064435,-2.112515139666403,33.727819109875156,42.56919155888956,2.011595471831569,3.1914964210420464,0.8375981018795642,-2.8434101945373698,18.623629660908968,2.279998779296875,-0.21788004141610884,-2.822002410888672,-5.746778274443173,0.10277345266582927,-4.284390342665915,-1.3596144791114284,3.969498743141955,13.820994488845884,-20.538442490811335,1.4623879317772495,11,1.7650032043457031,2.795001983642578,0.6025009155273438,-1.9949989318847656,3.1400070190429688,2,0.061056951770728896,-1.0724683351854,85.7699966430664,-1.0000110571766605,85.5199966430664,-2.1958879651405154,85.16999816894531,0.061056951770728896
7419,2012-11-15,84.1500015258789,84.33999633789062,82.91999816894531,83.86000061035156,3569700.0,0.00154730883131049,3.2388603573340013,-0.17159792697461085,33.39944454484207,39.990332522458594,1.5666306193188575,2.9040101787639117,0.7163794227701317,-2.816945766936925,18.30825757957933,1.4199981689453125,-0.4913405904613768,-2.49749755859375,-5.598873425270085,0.6038783080825851,-4.048185491931918,-0.9468096252555824,3.4947342538468433,38.19884753537479,3.883553646982925,1.5506879333381673,11,1.2549972534179688,2.2849960327148438,0.4924964904785156,-1.1750030517578125,3.25,3,0.06001182805457517,1.0821883448064435,84.0199966430664,-1.0724683351854,85.7699966430664,-1.0000110571766605,85.5199966430664,0.06001182805457517
7420,2012-11-16,84.54000091552734,84.98999786376953,83.44999694824219,84.27999877929688,6370800.0,0.004634573767993366,1.6551830732095525,0.8965562600299913,32.326300932659365,37.05302098660846,0.9802945255203497,2.263021644666111,0.34793869656822096,-3.029534667144162,17.11175378204099,1.5400009155273438,-0.657200618329199,-1.8744983673095703,-4.866718219270396,1.1177214846512555,-3.370608293289976,-0.3783884413291645,2.6322611031203564,50.310625231014185,17.364962012308652,1.4961099259804116,11,0.8649978637695312,1.8949966430664062,0.10249710083007812,-0.6450042724609375,2.3499984741210938,4,0.0586704403922198,3.2388603573340013,84.1500015258789,1.0821883448064435,84.0199966430664,-1.0724683351854,85.7699966430664,0.0586704403922198
7421,2012-11-19,85.4000015258789,85.66999816894531,84.5999984741211,85.4800033569336,3796400.0,0.010172706423446476,3.652259006169973,-0.30769682208985005,39.24786163808895,35.36827821949735,-0.03199977118424613,1.1144063851049282,-0.5035990198356899,-3.706440515668973,15.525568522501922,1.1299972534179688,-0.9678521072180502,-0.7949977874755803,-3.3578967626801273,1.7679011877289668,-2.0764472750778538,0.48645170012669325,1.3470341077985495,77.74299244236104,43.79583049615172,1.281449487602273,11,-0.4900016784667969,1.0349960327148438,-0.6225032806396484,-1.5050048828125,0.75,0,0.04555034332721464,1.6551830732095525,84.54000091552734,3.2388603573340013,84.1500015258789,1.0821883448064435,84.0199966430664,0.04555034332721464
7422,2012-11-20,86.56999969482422,86.56999969482422,85.0999984741211,85.22000122070312,4215200.0,0.013700212506328358,1.1777820477318066,-16.87459469769216,50.384623849172876,36.634505568861044,-1.4693930492886693,-0.10757519209550992,-1.6239621436051266,-4.699211790138818,15.092826736397507,1.470001220703125,-1.1664935651246822,0.4045005798339787,-2.124994050580824,2.9339952102487814,-0.8602467353734227,1.66924789504138,-3.6500015258789062,100.0,60.693275529486996,1.2647473152074042,11,-1.8250007629394531,-0.13500213623046875,-1.6150016784667969,-2.6750030517578125,-1.3300018310546875,1,0.02217856273205121,3.652259006169973,85.4000015258789,1.6551830732095525,84.54000091552734,3.2388603573340013,84.1500015258789,0.02217856273205121
7423,2012-11-21,86.6500015258789,86.81999969482422,86.05000305175781,86.62000274658203,2624000.0,0.0009241288129457903,3.162198944242824,0.022221343114039796,47.131162918678235,38.43350065237483,-1.5019777566549948,-0.29318125592796207,-1.65527747490475,-4.584553413159,14.767678254309368,0.7699966430664062,-1.3994220567950038,0.5420024871826143,-1.8810944414577193,2.965099415822948,-0.6695459771375454,1.753550951502774,-3.6570033264160173,95.64107429657987,53.460383179215036,1.2115484643201635,11,-1.7800025939941406,-0.21500396728515625,-1.7800025939941406,-2.7550048828125,-0.45000457763671875,2,0.02031162268017761,1.1777820477318066,86.56999969482422,3.652259006169973,85.4000015258789,1.6551830732095525,84.54000091552734,0.02031162268017761
7424,2012-11-23,87.5999984741211,87.63999938964844,86.55000305175781,87.0,2267200.0,0.01096361144273561,2.2058701432754773,20.000762970498474,55.77889948143144,41.29974669106573,-2.2390833264447423,-1.287117009993267,-2.5409988746986727,-5.35618087788535,14.460228114844458,1.089996337890625,-1.615373027023125,1.477999496459958,-0.977599506701992,3.933598499621908,0.25019999487898303,2.705798998040933,-4.453920214843748,99.04532476802284,50.81784927678591,1.227799501580977,11,-2.3199996948242188,-1.1650009155273438,-2.729999542236328,-3.7050018310546875,1.5500030517578125,4,-0.0050227719141080485,3.162198944242824,86.6500015258789,1.1777820477318066,86.56999969482422,3.652259006169973,85.4000015258789,-0.0050227719141080485
7425,2012-11-26,87.29000091552734,87.4000015258789,86.72000122070312,87.19000244140625,4925300.0,-0.003538784977094811,3.250005960470162,0.16666454738501837,54.62599459935181,42.79766974006748,-1.7843856225401993,-1.0473572675337266,-2.1435347566179814,-4.890957931149842,13.588462775729187,0.8799972534179688,-1.462451095837622,1.178501892089841,-1.2539747506967416,3.6109785348764234,-0.037736429303450336,2.394740213483132,-3.8742873884277316,88.48689576593827,37.24387931623451,1.2162383213932881,11,-2.0100021362304688,-0.8550033569335938,-2.049999237060547,-2.895000457763672,1.2999954223632812,0,0.0012601742375739633,2.2058701432754773,87.5999984741211,3.162198944242824,86.6500015258789,1.1777820477318066,86.56999969482422,0.0012601742375739633
7426,2012-11-27,86.9800033569336,87.52999877929688,86.87999725341797,87.4000015258789,3568700.0,-0.003551352449792544,-1.0967440257918442,-4.20004577706569,48.37356978855447,43.888408540294925,-1.391877354903329,-0.8660335319426622,-1.7533498538293912,-4.438735494001918,12.702208355184721,0.6500015258789062,-1.1471723836228023,0.922004318237299,-1.3742046570419575,3.2182132935165555,-0.22610016940232924,2.0701088058769272,-3.3108326780810557,74.01591358962884,23.99130996679699,1.1481044876396296,11,-1.7000045776367188,-0.5450057983398438,-1.0150032043457031,-1.8600044250488281,2.0,1,-0.0010347661969591915,3.250005960470162,87.29000091552734,2.2058701432754773,87.5999984741211,3.162198944242824,86.6500015258789,-0.0010347661969591915
7427,2012-11-28,87.04000091552734,87.22000122070312,85.45999908447266,86.7699966430664,4704900.0,0.0006897856550722725,4.587265064909901,-0.6428701180744777,61.12569640768972,46.93261712894099,-1.400005117665728,-1.0250534871722152,-1.6676233061862291,-4.34146263343149,12.483846686788706,1.7600021362304688,-0.832609786446028,1.0115016937255916,-1.2137353198506986,3.236738707301882,-0.1011168130625606,2.124120200513744,-3.1325805140270546,72.47713806752363,19.29500126892131,1.112618506788146,11,-1.7600021362304688,-0.6300010681152344,-0.9200019836425781,-1.7650032043457031,1.4899978637695312,2,-0.010225176703665073,-1.0967440257918442,86.9800033569336,3.250005960470162,87.29000091552734,2.2058701432754773,87.5999984741211,-0.010225176703665073
7428,2012-11-29,88.61000061035156,88.87000274658203,87.16999816894531,87.44999694824219,4391500.0,0.018037680127645173,1.0238054150280198,4.296241876236225,72.4739018669436,51.27422349806338,-2.5149115604018277,-2.5593011249951587,-3.0941843904243456,-5.735801512112488,12.752750076886848,1.8300018310546875,-0.6738900151192269,2.475501251220706,-0.026999676023365282,4.978002178464777,1.2242507875986632,3.7267517148427487,-4.478625469562388,92.37531211125928,33.01050745285707,1.2512504636220392,11,-2.450000762939453,-2.200000762939453,-2.490001678466797,-3.335002899169922,-0.45999908447265625,3,-0.038031855584801155,4.587265064909901,87.04000091552734,-1.0967440257918442,86.9800033569336,3.250005960470162,87.29000091552734,-0.038031855584801155
7429,2012-11-30,88.80000305175781,89.08000183105469,88.44999694824219,88.87999725341797,4408000.0,0.0021442550513204317,1.6250019868075976,-0.06896030096550998,71.68462963233041,55.647371131360174,-2.2081565174988356,-2.7658852223921855,-3.133971234370051,-5.762423803526289,13.08167156245984,0.6300048828125,-0.49023723261935004,2.586003494262698,-0.15044566004280568,5.322452648568202,1.2177789171099533,3.954228071415443,-4.289537702505214,92.26523295980239,27.62594569589595,1.3682245771527493,11,-1.9600028991699219,-2.7700042724609375,-2.680004119873047,-3.525005340576172,-0.1300048828125,4,-0.029279347006330503,1.0238054150280198,88.61000061035156,4.587265064909901,87.04000091552734,-1.0967440257918442,86.9800033569336,-0.029279347006330503
7430,2012-12-03,88.4000015258789,89.58999633789062,88.11000061035156,88.91999816894531,3712100.0,-0.004504521533020278,-1.6909050555212617,6.500429184549356,67.10217048166679,58.74229433620214,-1.34441194120636,-2.3318594279370046,-2.574666470504937,-5.201785134941659,13.69725289863169,1.4799957275390625,-0.0805481371960326,2.0885017395019503,-0.8170832753008028,4.994086754304703,0.6357092321005808,3.5412942469033197,-3.4325825284461047,71.18654713324848,2.8596732072132767,1.4527925074013737,12,-1.0550041198730469,-2.1450042724609375,-2.0800018310546875,-3.1250038146972656,-0.5900039672851562,0,0.008484162749481827,1.6250019868075976,88.80000305175781,1.0238054150280198,88.61000061035156,4.587265064909901,87.04000091552734,0.008484162749481827
7431,2012-12-04,88.33000183105469,88.86000061035156,88.12000274658203,88.66000366210938,2745500.0,-0.0007918517377369927,1.0274032733429486,0.6346230027730094,65.5340160902491,60.425560140766166,-0.9108715373662335,-2.2197235326570137,-2.3619129539361836,-4.9884463513943444,14.341158516729719,0.7399978637695312,0.3585489813222864,1.919501876831049,-1.1232933412955362,4.962297094957634,0.3981042677677493,3.4408994858943487,-2.8078735527669494,69.49163814108663,-0.043638083263886074,1.521397609063294,12,-0.8050041198730469,-2.0750045776367188,-2.0100021362304688,-3.055004119873047,-1.3700027465820312,1,0.002943445052035809,-1.6909050555212617,88.4000015258789,1.6250019868075976,88.80000305175781,1.0238054150280198,88.61000061035156,0.002943445052035809
7432,2012-12-05,89.01000213623047,89.41999816894531,87.7699966430664,88.55000305175781,3425400.0,0.007698407008712493,1.5781452098396027,-1.393928885189809,84.7978156729298,64.61074378012745,-1.3503641799351698,-2.9136426746534028,-2.879610123417251,-5.515227410355436,15.18548503041011,1.6500015258789062,0.8345966687871993,2.5135021209716797,-0.7248968484922784,5.751901090435638,0.8943026362397006,4.132701605703659,-2.9997296907903888,76.03327931801988,-0.5267804407504713,1.6191994847319788,12,-1.4850044250488281,-2.7550048828125,-2.6225032806396484,-3.735004425048828,-2.0900039672851562,2,-0.0003370270596214642,1.0274032733429486,88.33000183105469,-1.6909050555212617,88.4000015258789,1.6250019868075976,88.80000305175781,-0.0003370270596214642
7433,2012-12-06,88.54000091552734,89.13999938964844,88.19999694824219,89.05000305175781,3975500.0,-0.005280319171139691,1.724665243976603,-1.1087025027781003,79.22771371971352,67.21616758438103,-0.652712307315511,-2.310050603930648,-2.277790411180831,-4.911546710952706,14.689024171235243,0.94000244140625,1.1917130387240178,1.883500671386713,-1.4296541668320089,5.196655509605435,0.2269232522773592,3.540078090496067,-2.1001616029931967,42.307934152445384,-37.489191882100315,1.6565774191093579,12,-1.0150032043457031,-2.285003662109375,-1.6600017547607422,-3.265003204345703,-3.4599990844726562,3,-0.00011296742858646347,1.5781452098396027,89.01000213623047,1.0274032733429486,88.33000183105469,-1.6909050555212617,88.4000015258789,-0.00011296742858646347
7434,2012-12-07,88.31999969482422,88.80000305175781,87.62999725341797,88.77999877929688,3526400.0,-0.0024847664154986626,3.6799517829622963,0.9019552111538289,75.74932333265424,69.56320411030352,-0.35742545993990404,-1.9058045193308146,-1.9548232528338474,-4.562737944567118,14.003705764520976,1.1700057983398438,1.3359399970491523,1.484499359130865,-1.779149053224998,4.748147771486728,-0.1473248470470594,3.1163235653087895,-1.5021415392472903,35.20422263829257,-46.32658458861446,1.6318242061779282,12,-0.7950019836425781,-2.06500244140625,-1.322500228881836,-3.045001983642578,-4.0,4,-0.001924798115180204,1.724665243976603,88.54000091552734,1.5781452098396027,89.01000213623047,1.0274032733429486,88.33000183105469,-0.001924798115180204
7435,2012-12-10,89.73999786376953,89.80999755859375,87.7300033569336,87.95999908447266,4492600.0,0.016077877874228763,1.166662693019892,-3.869570265204916,77.46835247443667,72.7959577420682,-1.5570884150439355,-3.12615482969737,-3.241948823572443,-5.868154807413376,13.342916668161703,2.0799942016601562,1.5665673597867737,2.675997543334958,-0.7333431282263376,6.085338214896254,0.9713272075543102,4.380667879115606,-2.58948312631496,96.78900527408071,14.168557023273962,1.7046703357806499,12,-2.104999542236328,-3.375,-2.487499237060547,-4.465000152587891,-5.799995422363281,0,-0.011923330959384915,3.6799517829622963,88.31999969482422,1.724665243976603,88.54000091552734,1.5781452098396027,89.01000213623047,-0.011923330959384915
7436,2012-12-11,89.94999694824219,90.25,89.62000274658203,89.87999725341797,4286300.0,0.0023400834574505147,-1.135624781782209,0.03932569821866374,74.35158343034985,74.26550074458599,-1.4544390804947227,-3.1486874932475644,-3.339041096096622,-5.974919956952164,13.007379104470568,0.6299972534179688,1.641802315198305,2.664496612548831,-0.8948026137157825,6.2237958388134444,0.8848469994165242,4.444146225681138,-2.4271546158281296,88.54951384500697,7.791724934217143,1.779649613132308,12,-1.2399978637695312,-3.3649978637695312,-2.6899967193603516,-4.674999237060547,-7.8699951171875,1,-0.023790989018930175,1.166662693019892,89.73999786376953,3.6799517829622963,88.31999969482422,1.724665243976603,88.54000091552734,-0.023790989018930175
7437,2012-12-12,90.16999816894531,90.80999755859376,89.69999694824219,90.0,3571700.0,0.002445816877900686,-1.8831024711174893,2.428555858310627,74.85875371367548,74.53048428311175,-1.3228729355298867,-3.1854708616738634,-3.442863172006909,-6.089679184432555,12.72144102082542,1.1100006103515767,1.7722599667471428,2.6644977569580135,-1.0413007663011058,6.370296280217133,0.8115984953284539,4.517397018587573,-2.4399948120117188,79.87423496133685,0.9578105273053268,1.8528992616295623,12,-0.9500007629394531,-3.3050003051757812,-3.124998092651367,-4.895000457763672,-6.879997253417969,2,-0.035599413881081676,-1.135624781782209,89.94999694824219,1.166662693019892,89.73999786376953,3.6799517829622963,88.31999969482422,-0.035599413881081676
7438,2012-12-13,89.1500015258789,90.3499984741211,88.69999694824219,90.05999755859375,2713300.0,-0.011311929286671463,1.2147703241729264,-5.352975495915986,60.839191432876206,73.3254355942835,-0.2438669593436913,-1.8566319561726772,-2.3416124591490757,-4.939444729396044,11.587513781489932,1.6500015258789062,1.9975990590246937,1.3880008697509822,-1.9983891561816307,4.774390895683595,-0.3051941432153171,3.0811958827172816,-0.8655992126464866,47.79887190535692,-27.391127692436072,1.6931950129663045,12,0.06999588012695312,-2.285003662109375,-2.160001754760742,-3.8750038146972656,-6.0800018310546875,3,-0.025014058539149397,-1.8831024711174893,90.16999816894531,-1.135624781782209,89.94999694824219,1.166662693019892,89.73999786376953,-0.025014058539149397
7439,2012-12-14,89.19999694824219,90.12999725341795,88.91000366210938,89.05000305175781,3398500.0,0.0005608011386153411,-4.674485450674171,-0.16482917627331797,63.86065542003245,72.96526725410192,-0.2583216528942245,-1.5904386938472896,-2.3490396292193765,-4.8537573372733505,10.018528233444792,1.2199935913085795,2.1147849574183226,1.1854965209960966,-1.795758976367594,4.166752018359787,-0.30513122768574874,2.676124269677942,-0.5,47.72715450296113,-24.715895714699087,1.490627748681843,12,0.020000457763671875,-2.3349990844726562,-2.392496109008789,-3.924999237060547,-6.579994201660156,4,-0.04618828764734273,1.2147703241729264,89.1500015258789,-1.8831024711174893,90.16999816894531,-1.135624781782209,89.94999694824219,-0.04618828764734273
7440,2012-12-17,89.5,89.63999938964844,89.02999877929688,89.25,3049800.0,0.003363263027148733,1.301894397420395,1.666734486266531,68.31393640320479,73.27414728887479,-0.4312291346168564,-1.5808494121147447,-2.616617913931904,-4.996593347309016,8.929385357954732,0.6100006103515625,1.9955843217108509,1.2374996185302791,-1.3221851151609059,3.797184352221464,-0.04234274831532048,2.5173419853758787,1.3099975585937642,37.91482560872401,-32.9111613220307,1.2798423668455927,12,-0.2800025939941406,-2.6350021362304688,-2.854999542236328,-4.225002288818359,-6.0800018310546875,0,-0.05787709838185229,-4.674485450674171,89.19999694824219,1.2147703241729264,89.1500015258789,-1.8831024711174893,90.16999816894531,-0.05787709838185229
7441,2012-12-18,89.29000091552734,90.0,88.98999786376953,89.98999786376953,5514200.0,-0.0023463584857279507,1.8055567329292588,-2.79998779296875,66.00284772897956,71.18581751732475,-0.07904600434028453,-1.1220046163793995,-2.362748075957896,-4.65428088891484,8.423798507431822,1.0100021362304688,1.8698395878733152,0.833000564575201,-1.378318931117363,3.044320060267765,-0.27265918327107386,1.9386603124214759,1.4843966674804818,27.962265242513247,-40.89283381708436,1.10565974784628,12,-0.07000350952148438,-2.4250030517578125,-2.717500686645508,-4.015003204345703,-3.7000045776367188,1,-0.05991710627467073,1.301894397420395,89.5,-4.674485450674171,89.19999694824219,1.2147703241729264,89.1500015258789,-0.05991710627467073
7442,2012-12-19,88.48999786376953,89.58000183105469,88.37000274658203,89.51000213623047,4916500.0,-0.008959604026823276,1.0861987319460156,1.4571553133514987,49.04151193585461,67.83179509689599,0.7145833987520689,-0.18001434691862528,-1.5449968111412602,-3.7465095074867065,8.383709650898512,1.2099990844726562,1.799882478465122,-0.06300239562987997,-2.088273464859597,1.9622686735998371,-1.0756379302447385,0.9496331389849786,2.2130237304687626,6.060372531037831,-57.34849270826125,1.0126355346148617,12,0.7299995422363281,-1.625,-1.9174976348876953,-3.2150001525878906,-1.9000015258789062,2,-0.07243752048206675,1.8055567329292588,89.29000091552734,1.301894397420395,89.5,-4.674485450674171,89.19999694824219,-0.07243752048206675
7443,2012-12-20,88.41000366210938,88.81999969482422,88.0,88.48999786376953,2887800.0,-0.000903991452043007,1.2162217892012825,0.07842535940281538,46.829270108126615,64.61845584972625,0.8651813259846222,0.040681158991802135,-1.4188038281484125,-3.6320459078983163,8.414652535530445,0.8199996948242188,1.7542110852163546,-0.23099670410155682,-2.050617674720897,1.5886242665177832,-1.140807189411234,0.6788137812081203,2.1530368012695362,19.249023042234075,-38.83629159309152,0.9098104853096711,12,0.8599967956542969,-1.5450057983398438,-1.9150028228759766,-3.1350059509277344,-3.0300064086914062,3,-0.05791202957246744,1.0861987319460156,88.48999786376953,1.8055567329292588,89.29000091552734,1.301894397420395,89.5,-0.05791202957246744
7444,2012-12-21,87.16000366210938,87.97000122070312,86.33999633789062,87.97000122070312,7247000.0,-0.014138671510266265,3.024715545173687,10.125703385789222,41.14286274813271,60.58229032458136,2.1605350892353243,1.3239050183329368,-0.11651248568824712,-2.347150385060246,9.142122186678344,2.07000732421875,1.4705325652397647,-1.4589969635009794,-3.341175644593392,0.42318171759143297,-2.4000863040471785,-0.5179076229547803,3.1979935641992228,22.404549282504107,-32.61806989947298,0.9410893405462053,12,1.4149932861328125,-0.29500579833984375,-0.8600044250488281,-1.8850059509277344,-1.7000045776367188,4,-0.04692523858925879,1.2162217892012825,88.41000366210938,1.0861987319460156,88.48999786376953,1.8055567329292588,89.29000091552734,-0.04692523858925879
7445,2012-12-24,87.4000015258789,87.62000274658203,86.91000366210938,86.9800033569336,1596900.0,0.0027535320523841555,-1.5357220708446866,-0.5185178208122975,43.514633666210884,57.155962573010356,1.7362916588168957,1.1516145409587892,-0.2752065375435109,-2.5367711262351946,9.9089052017221,0.7099990844726562,1.2529084610576149,-1.2244991302490291,-3.0909027848992565,0.6419045244011983,-2.1577009575741357,-0.29129730292392253,2.5561956115878957,28.961861403640427,-23.22958622996775,0.9332018273251115,12,1.1749954223632812,-0.2700042724609375,-1.4800033569335938,-2.1250038146972656,-1.0999984741210938,0,-0.05469106059319151,3.024715545173687,87.16000366210938,1.2162217892012825,88.41000366210938,1.0861987319460156,88.48999786376953,-0.05469106059319151
7446,2012-12-26,86.88999938964844,87.5199966430664,86.0999984741211,87.30000305175781,2720400.0,-0.005835264614720392,2.341208150076295,-0.9762034514078111,34.85710673425591,52.71133513085263,1.9741934064868047,1.743940830867885,0.3131389960540787,-1.9663917099416182,10.807739091119185,1.4199981689453125,1.0691438612513622,-1.7300010681152287,-3.61345621340935,0.1534540771788926,-2.6717286407622822,-0.7882734954681752,2.7045776678607467,22.701153835192084,-25.380829701929496,0.9417275726470602,12,1.3349990844726562,0.8149986267089844,-0.970001220703125,-1.6150016784667969,-1.1500015258789062,2,-0.039935565025639996,-1.5357220708446866,87.4000015258789,3.024715545173687,87.16000366210938,1.2162217892012825,88.41000366210938,-0.039935565025639996
7447,2012-12-27,86.1500015258789,87.55000305175781,85.26000213623047,86.69999694824219,3122600.0,-0.008516490608442728,1.0355494671309844,1.3414402679568291,33.5625653274453,49.680598896915875,2.3288949619743846,2.544290559304997,1.1441618400484117,-1.157252299002181,11.181669353114765,2.2900009155273438,0.7096790281270415,-2.4254989624023438,-4.498638296839587,-0.35235962796510023,-3.4620686296209726,-1.3889292951837149,3.0252261016237014,25.0,-22.828697842236522,1.0365696672186244,12,1.5449981689453125,1.8049964904785156,-0.47750282287597656,-0.8750038146972656,0.37999725341796875,3,-0.006500350296802515,2.341208150076295,86.88999938964844,-1.5357220708446866,87.4000015258789,3.024715545173687,87.16000366210938,-0.006500350296802515
7448,2012-12-28,85.23999786376953,86.13999938964844,85.16999816894531,85.5999984741211,2418700.0,-0.010563013882663896,-2.8800048828125,0.6545520120961589,30.653234061640973,45.99088541265015,2.9345351693855406,3.361207910592711,2.064924674037357,-0.2013783127500659,12.178707732501355,0.9800033569335938,0.34293652398316965,-3.1670024871826143,-5.720497446070382,-0.6135075282948463,-4.443749966626498,-1.8902550077387303,3.387098194954973,2.499986376096043,-44.98717360688268,1.2767474794438851,12,2.345001220703125,2.75,0.35000038146972656,0.034999847412109375,1.3499984741210938,4,0.015837617409125926,1.0355494671309844,86.1500015258789,2.341208150076295,86.88999938964844,-1.5357220708446866,87.4000015258789,0.015837617409125926
7449,2012-12-31,86.19999694824219,86.80000305175781,84.55999755859375,85.0,3896700.0,0.011262307702153196,-1.1538495396691486,-3.333319204848896,26.399969889292294,41.33377802221543,1.6810099903516402,2.31513371698793,1.0683888589349948,-1.1129718328561609,12.892111146176417,2.2400054931640625,-0.0585581630540446,-2.077003097534174,-4.805025697721334,0.6510195026529857,-3.441014397627754,-0.7129917974405942,1.8739634481176495,53.59466043018741,11.83394049625776,1.3640113000935825,12,1.0800018310546875,1.4850006103515625,-0.5474987030029297,-0.9249992370605469,-0.9799957275390625,0,-0.009512757817341622,-2.8800048828125,85.23999786376953,1.0355494671309844,86.1500015258789,2.341208150076295,86.88999938964844,-0.009512757817341622
7450,2013-01-02,89.1500015258789,89.23999786376953,87.29000091552734,87.36000061035156,5772800.0,0.03422279213545698,-1.0207219066367816,1.4916712231222105,46.09377153683903,39.12165844531092,-1.4794420846883582,-0.6069188464777255,-1.9220223072149452,-3.983193532924105,13.034584861677235,3.0400009155273438,-0.21313218557044422,0.8355014801025362,-1.920120025074823,3.5911229852798954,-0.5423092724861363,2.2133122326912087,-4.590003967285156,98.07700145251926,59.66389597891219,1.3778107525886771,1,-2.0800018310546875,-1.4650039672851562,-3.2925033569335938,-3.8750038146972656,-2.3800048828125,2,-0.04139094086650241,-1.1538495396691486,86.19999694824219,-2.8800048828125,85.23999786376953,1.0355494671309844,86.1500015258789,-0.04139094086650241
7451,2013-01-03,88.58999633789062,89.58000183105469,88.33999633789062,89.52999877929688,3871300.0,-0.006281606039296839,1.3846063558203,-0.5251407601259915,42.533073924349296,38.398498666254774,-1.150122471699376,-0.02786549579008124,-1.4287846146205254,-3.3426585176684824,13.256864316863826,1.2400054931640625,-0.4203827601713215,0.26249656677245525,-2.495884536375712,3.0208776699206226,-1.1166939848016284,1.641687118346539,-4.029998779296875,80.27879182105285,45.16416494988134,1.3791905515740825,1,-1.5199966430664062,-0.904998779296875,-2.7324981689453125,-3.3149986267089844,-3.6699981689453125,3,-0.025849343952996207,-1.0207219066367816,89.1500015258789,-1.1538495396691486,86.19999694824219,-2.8800048828125,85.23999786376953,-0.025849343952996207
7452,2013-01-04,88.9800033569336,89.27999877929688,88.41999816894531,88.58999633789062,3280500.0,0.004402382155604068,-1.3561552208856327,-0.41490000649308484,49.14573889253532,38.65588408674463,-1.6352797282643081,-0.4429452124175981,-1.7976181705936511,-3.6586305478124643,13.140518242109708,0.8600006103515625,-0.6960977041043748,0.6540035247802791,-2.102847135636935,3.4108541851974934,-0.7244218054283209,2.032428854988879,-4.219205627441411,88.04784933326444,52.28479826366383,1.3784253302086054,1,-1.910003662109375,-1.2950057983398438,-3.1225051879882812,-3.705005645751953,-4.44000244140625,4,-0.036412737367149006,1.3846063558203,88.58999633789062,-1.0207219066367816,89.1500015258789,-1.1538495396691486,86.19999694824219,-0.036412737367149006
7453,2013-01-07,88.52999877929688,88.80000305175781,87.76000213623047,88.48999786376953,2573300.0,-0.005057367505725718,2.5861515593964985,0.1025646041589233,46.76330055034727,39.280377175879586,-1.3035455684966735,0.006610535090160852,-1.3518649212816456,-3.148591185251462,12.84983968461404,1.220001220703125,-0.9703571656187648,0.20449905395507528,-2.5521917743223526,2.961189882232503,-1.1738463601836457,1.5828444680937963,-3.576432885742193,79.08362234833172,42.98190567649393,1.3783454141387155,1,-1.4599990844726562,-0.845001220703125,-2.684999465942383,-3.2550010681152344,-3.589996337890625,0,-0.02259121233002559,-1.3561552208856327,88.9800033569336,1.3846063558203,88.58999633789062,-1.0207219066367816,89.1500015258789,-0.02259121233002559
7454,2013-01-08,88.1500015258789,88.68000030517578,87.44000244140625,88.44000244140625,5170700.0,-0.00429229931839592,2.220787713648749,-7.249856952126645,43.52830076886333,39.281895742840966,-0.858644554221371,0.3933881616101331,-0.9651479403055703,-2.7021757530449833,12.954152881721908,1.2399978637695312,-1.0618784921994404,-0.16699829101563068,-2.924808632636754,2.590812050605493,-1.5459034618261995,1.2119068797949382,-3.0113781948242178,37.554596791657644,1.6127351771168534,1.378905170810564,1,-1.0800018310546875,-0.46500396728515625,-1.8650016784667969,-2.8750038146972656,-3.4300003051757812,1,-0.01769716575138458,2.5861515593964985,88.52999877929688,-1.3561552208856327,88.9800033569336,1.3846063558203,88.58999633789062,-0.01769716575138458
7455,2013-01-09,88.66999816894531,88.91999816894531,88.20999908447266,88.33999633789062,3372500.0,0.0058989975503715986,-1.4067914964051105,-1.1379337560179947,47.11358478101036,40.64372663692479,-1.31816637992506,-0.22227654921127282,-1.478046738800316,-3.1729730975860093,12.447273819906911,0.7699966430664062,-1.1259632807067845,0.40649833679199787,-2.2755530917140305,3.0885497652980263,-0.9345273774610234,1.7475240510450192,-3.353719697890625,57.47645225922836,19.67734948179507,1.3410257142530146,1,-1.5999984741210938,-0.9850006103515625,-2.2349987030029297,-3.395000457763672,-5.05999755859375,2,-0.03890827810404163,2.220787713648749,88.1500015258789,2.5861515593964985,88.52999877929688,-1.3561552208856327,88.9800033569336,-0.03890827810404163
7456,2013-01-10,87.80999755859375,89.0,87.2699966430664,88.31999969482422,5861200.0,-0.00969889058430995,-1.1760994217989011,-1.5454524437046284,46.85185355250396,42.120314217486865,-0.3508339724131275,0.49453548564613925,-0.6385261789144749,-2.270030965413085,11.785914051308842,1.7300033569335938,-1.065265258782489,-0.34650230407714844,-2.9135428396942444,2.2205382315399476,-1.6300225718856893,0.9370179637313925,-2.32317015313906,26.86568863752823,-14.330657400757879,1.283520267808546,1,-0.7399978637695312,-0.125,-1.010000228881836,-2.134998321533203,-3.6800003051757812,3,-0.01184376431434675,-1.4067914964051105,88.66999816894531,2.220787713648749,88.1500015258789,2.5861515593964985,88.52999877929688,-0.01184376431434675
7457,2013-01-11,86.95999908447266,88.05000305175781,86.87000274658203,87.94999694824219,4681700.0,-0.009679973781503759,-1.0171108488259115,1.9411641509716218,43.733782611992716,43.57370850085928,0.6997297902298243,1.1507162813765888,0.19423304772070082,-1.37281573779525,10.857518629505321,1.1800003051757812,-1.060052283750963,-1.0360008239746037,-3.4709781936467863,1.398976545697579,-2.253489508810688,0.1814878608614805,-1.309444701993968,4.22518563093025,-38.10542716819655,1.21748868483609,1,0.1100006103515625,0.7249984741210938,-0.07000160217285156,-1.2849998474121094,-2.30999755859375,4,-0.02345907241265832,-1.1760994217989011,87.80999755859375,-1.4067914964051105,88.66999816894531,2.220787713648749,88.1500015258789,-0.02345907241265832
7458,2013-01-14,86.91999816894531,87.25,86.5,87.16999816894531,4401000.0,-0.00045999213372216463,2.658503907703759,0.2525257974275784,48.84167410457851,46.06723119144663,1.1209833952975572,1.0699413813432272,0.252925676067008,-1.2898221004875552,10.796488288207803,0.75,-0.940672706155226,-0.9645015716552763,-3.3811416715135323,1.4521385282029797,-2.1728216215844043,0.24381847827385172,-1.1122658885235808,16.7999267578125,-26.89243296743912,1.2083200499291278,1,1.1200027465820312,0.7649993896484375,-0.030000686645507812,-1.2449989318847656,-1.7900009155273438,0,-0.02738146920794915,-1.0171108488259115,86.95999908447266,-1.1760994217989011,87.80999755859375,-1.4067914964051105,88.66999816894531,-0.02738146920794915
7459,2013-01-15,85.08000183105469,86.86000061035156,85.0,86.55999755859375,6277900.0,-0.02116884924818163,-1.268294271439072,5.91998291015625,40.30101625199426,45.42359171535278,3.1127387211413264,2.725173115609522,2.067406848654201,0.5851393319196347,11.036679301720087,1.9199981689453125,-0.7848165076063367,-2.5984981536865206,-5.2353490326989345,0.03835272532589329,-3.9169235931927346,-1.2800727141803065,4.5,2.0000457763671875,-41.756385063886725,1.3184254395062096,1,2.2099990844726562,2.6049957275390625,1.8099956512451172,0.6449966430664062,1.7399978637695312,1,-0.0016455028988650033,2.658503907703759,86.91999816894531,-1.0171108488259115,86.95999908447266,-1.1760994217989011,87.80999755859375,-0.0016455028988650033
7460,2013-01-16,84.31999969482422,85.33999633789062,84.2699966430664,85.02999877929688,7753800.0,-0.00893279407468306,-1.6419576335841912,0.47973049601517637,39.47585308840153,45.083900511358586,3.481690939928754,3.243500904812066,2.817037349824602,1.3781178453447325,11.41918615801776,1.0699996948242188,-0.5217457738200295,-3.0995002746581974,-5.988561636886018,-0.2104389124303765,-4.544030955772115,-1.6549695935442799,5.168402099609381,1.057146221355515,-43.488751872636335,1.444530681113912,1,2.454998016357422,3.2199974060058594,2.569997787475586,1.6399993896484375,5.230003356933594,2,0.004743851130533772,-1.268294271439072,85.08000183105469,2.658503907703759,86.91999816894531,-1.0171108488259115,86.95999908447266,0.004743851130533772
7461,2013-01-17,83.94000244140625,84.47000122070312,83.87999725341797,84.0999984741211,6268400.0,-0.00450660880921816,-3.2142175962507835,0.22534681552959887,40.675120154776735,44.14272065160763,3.5008750713697623,3.3751865607576974,3.185257269169284,1.777081526022343,11.645329973689922,0.5900039672851562,-0.2962610527676617,-3.2119976043701115,-6.351682937580463,-0.07231227115975969,-4.7818402709752945,-1.6421549377649285,5.3396631469726685,1.4389713321782531,-43.69651542577252,1.5698426666051772,1,2.4999961853027344,3.4049949645996094,3.059995651245117,2.4949951171875,5.529998779296875,3,-0.003931401256332401,-1.6419576335841912,84.31999969482422,-1.268294271439072,85.08000183105469,2.658503907703759,86.91999816894531,-0.003931401256332401
7462,2013-01-18,82.08000183105469,83.87000274658203,81.58000183105469,83.80999755859375,14408700.0,-0.0221586914016344,1.4756684977153132,10.812741404797102,37.656275797613795,43.13082901241501,4.78206553830654,4.985977589467339,4.981320628193956,3.648778388351758,12.762164884961841,2.3600006103515625,-0.5172579120099101,-4.75149841308594,-8.55466161819217,-0.94833520797971,-6.653080015639063,-2.849916810532818,6.875683657226574,8.818344999448314,-39.98723858636405,1.9015816025531154,1,3.2099990844726562,4.114997863769531,5.567497253417969,4.504997253417969,8.949996948242188,4,0.02497557720067789,-3.2142175962507835,83.94000244140625,-1.6419576335841912,84.31999969482422,-1.268294271439072,85.08000183105469,0.02497557720067789
7463,2013-01-22,83.29000091552734,83.41000366210938,81.55999755859375,82.0,9394900.0,0.014741703916664184,1.4182985025506005,-0.7456671106132637,38.85059903852169,42.61108437571039,3.07385411820772,3.5550002223929766,3.782990433572209,2.442781052799617,14.253471448701022,1.850006103515625,-0.64769069513315,-3.285499191284174,-7.323322009533456,0.7523236269651079,-5.304410600408815,-1.266587782159533,5.075629880175796,32.64155397721547,-14.915548601941815,2.018911409124644,1,1.9899978637695312,2.664997100830078,4.752496719360352,3.5749969482421875,8.260002136230455,1,0.016328497963769673,1.4756684977153132,82.08000183105469,-3.2142175962507835,83.94000244140625,-1.6419576335841912,84.31999969482422,0.016328497963769673
7464,2013-01-23,83.06999969482422,84.48999786376953,82.87000274658203,83.05999755859375,7670400.0,-0.0026413881412518103,-7.307842792026136,0.007753588474299604,20.542647693736214,39.658758032679934,2.790977689725338,3.639475672314461,4.0316874014193615,2.6681000330522124,15.071345919931106,1.6199951171875,-0.9301402532398271,-3.301000213623041,-7.618761436382769,1.0167610091366868,-5.459880825002912,-1.14211960224317,4.61506777716798,39.94715936155268,-1.1691388378768508,2.1588806113798653,1,2.2099990844726562,2.7749977111816406,4.972497940063477,3.7949981689453125,9.510002136230469,2,0.024798333527887406,1.4182985025506005,83.29000091552734,1.4756684977153132,82.08000183105469,-3.2142175962507835,83.94000244140625,0.024798333527887406
7465,2013-01-24,82.62000274658203,83.91999816894531,82.12000274658203,83.33999633789062,8071300.0,-0.00541708137589203,-1.0930257315596403,-71.98398169336384,20.763985667796263,36.76010604549018,2.5619487593405523,3.9136613672283715,4.4918804211837084,3.127558190714467,16.043033927039314,1.7999954223632812,-1.1944183966299988,-3.5119972229003906,-8.110011905525838,1.0860174597250563,-5.811004564213107,-1.2129898815876743,4.452557734070325,36.177647699073795,0.014516077146147666,2.2990073413127208,1,2.18499755859375,3.1599960327148438,5.422494888305664,4.2449951171875,10.110000610351562,3,0.05083511024714826,-7.307842792026136,83.06999969482422,1.4182985025506005,83.29000091552734,1.4756684977153132,82.08000183105469,0.05083511024714826
7466,2013-01-25,83.41999816894531,83.43000030517578,82.08999633789062,82.7300033569336,7235200.0,0.009682829772072132,2.7746639301103575,-0.9583346578927848,23.82292025118123,34.54778800540003,1.199929918217336,2.9938702888054536,3.700304084759196,2.3464024519397526,16.544162586809076,1.3400039672851562,-1.4019274066472462,-2.538501739501953,-7.275847333693889,2.198843854689983,-4.907174536597921,-0.16982894240598512,3.1013060195011803,63.48124288812913,32.48158255128166,2.368672797095967,1,0.9850006103515625,2.3600006103515625,4.622499465942383,3.4449996948242188,10.020004272460923,4,0.07348363722566598,-1.0930257315596403,82.62000274658203,-7.307842792026136,83.06999969482422,1.4182985025506005,83.29000091552734,0.07348363722566598
7467,2013-01-28,85.58999633789062,86.0999984741211,82.81999969482422,83.20999908447266,9426900.0,0.026012925156753797,-1.0759512007861183,3.4492973164232246,38.08749210164793,33.35287889396329,-1.3240813423270765,0.8219063814136405,1.5560546731059617,0.21715493416166964,15.892395049033887,3.279998779296875,-1.6736027177155393,-0.3405033111572209,-5.07970260608262,4.398695983768178,-2.7101029586199132,2.0290963363054715,-4.029998779296875,88.76647503558422,61.21157153327752,2.369599647462698,1,-1.3799972534179688,-0.01999664306640625,2.4525012969970703,1.2750015258789062,7.680000305175781,0,0.04533245763319216,2.7746639301103575,83.41999816894531,-1.0930257315596403,82.62000274658203,-7.307842792026136,83.06999969482422,0.04533245763319216
7468,2013-01-29,86.58999633789062,87.88999938964844,85.0,85.0,21502900.0,0.011683608398021406,-2.635227730753728,0.6680664591554443,43.981453954839345,33.76181641650163,-2.6550184291515535,-0.07564794184472134,0.6503707632870999,-0.7481604057116442,14.896171519627991,2.8899993896484375,-1.8824125075906295,0.5919967651367131,-4.1442479313549825,5.328241461628409,-1.7761255831091347,2.960119113382561,-4.939198760986329,77.58616607341578,49.17716520750611,2.368122348245848,1,-1.8649978637695312,-1.0199966430664062,1.4525012969970703,0.27500152587890625,6.360000610351577,1,0.05127615924685469,-1.0759512007861183,85.58999633789062,2.7746639301103575,83.41999816894531,-1.0930257315596403,82.62000274658203,0.05127615924685469
7469,2013-01-30,85.37999725341797,86.81999969482422,85.19999694824219,86.5999984741211,4963100.0,-0.013973890006312106,-1.050634011608255,-0.767298132473465,37.948702470640775,33.592133014528216,-1.5622803006926205,1.1275806412718339,1.9383791491735707,0.4832927893106529,14.439747407427566,1.6200027465820312,-2.031884406579991,-0.5770023345947237,-5.32007639043195,4.166071721242503,-2.948539362513344,1.7945346933238966,-3.479631604003913,56.724123869732104,30.67040524288688,2.371537027918614,1,-0.654998779296875,0.19000244140625,2.687501907348633,1.4850006103515625,7.620002746582031,2,0.07226523772338056,-2.635227730753728,86.58999633789062,-1.0759512007861183,85.58999633789062,2.7746639301103575,83.41999816894531,0.07226523772338056
7470,2013-01-31,85.45999908447266,86.12000274658203,85.04000091552734,85.08999633789062,4269700.0,0.0009370090610010262,-3.5958151388731068,-0.3032806363659104,40.87023792233661,33.61381276647931,-1.6355644455557012,0.7978658442809348,1.926351861053007,0.4294198690986093,14.771421695542596,1.0800018310546875,-2.2744344254318634,-0.31250038146973225,-4.8135063940573986,4.188505631117934,-2.5630033877635725,1.938002624824108,-3.32004808544923,58.103465058706846,30.824270419958133,2.2505030062938354,1,-0.7350006103515625,0.1100006103515625,2.259998321533203,1.404998779296875,5.9800033569335795,3,0.08331386406339991,-1.050634011608255,85.37999725341797,-2.635227730753728,86.58999633789062,-1.0759512007861183,85.58999633789062,0.08331386406339991
7471,2013-02-01,86.30000305175781,86.93000030517578,85.25,86.16999816894531,3379500.0,0.009829206368874965,1.4172676875789012,0.3513619399138091,47.433917601307556,34.70021741133418,-2.3530450343836833,-0.23451903391075746,1.1377602121946921,-0.39096128973784516,15.07139462332977,1.6800003051757812,-2.2432166770384896,0.6420032501220732,-3.669750082157094,4.95375658240124,-1.5138734160175176,2.797879916261664,-3.9300501171093885,68.63912359770366,36.855680132830734,2.155876666139584,2,-1.5750045776367188,-0.7300033569335938,1.5524940490722656,0.5649948120117188,5.4499969482421875,4,0.0745075327670548,-3.5958151388731068,85.45999908447266,-1.050634011608255,85.37999725341797,-2.635227730753728,86.58999633789062,0.0745075327670548
7472,2013-02-04,85.73999786376953,86.23999786376953,85.44000244140625,85.44000244140625,3907500.0,-0.0064890517750320065,-4.333384196739655,2.3075704225352114,45.59043143721742,35.44908767785592,-1.3625593959138484,0.07410688501505547,1.7060121113747186,0.19918157052747176,15.387578460878457,0.8600006103515625,-2.1504046961099306,0.24399833679198935,-3.7758056404526883,4.263802314036667,-1.7659036518303566,2.2539003254143353,-3.149243070921102,25.605467821899797,-7.739790465038421,2.0099019886223393,2,-0.75,-0.1699981689453125,2.2250003814697266,1.125,5.8000030517578125,0,0.08980644704320007,1.4172676875789012,86.30000305175781,-3.5958151388731068,85.45999908447266,-1.050634011608255,85.37999725341797,0.08980644704320007
7473,2013-02-05,86.52999877929688,86.58999633789062,85.41999816894531,86.08000183105469,4577900.0,0.009213913403433471,3.105313880337304,1.5000127158515806,55.879954310266946,39.37545507969267,-1.837910093525906,-0.9206117651274894,0.9310287233021057,-0.5572189990684677,16.271582746247006,1.1699981689453125,-2.0233212981481046,1.1339992523193416,-2.661244781557386,4.929243286196069,-0.763622764619015,3.0316212692576983,-3.7272742025764387,78.83589126696431,39.81029163142084,1.8976220169383633,2,-1.5400009155273438,-0.9599990844726562,1.2950000762939453,0.33499908447265625,5.650001525878906,1,0.07789203696813352,-4.333384196739655,85.73999786376953,1.4172676875789012,86.30000305175781,-3.5958151388731068,85.45999908447266,0.07789203696813352
7474,2013-02-06,86.58999633789062,87.47000122070312,86.0,86.45999908447266,5549100.0,0.0006933729277724954,-1.8000145322434151,0.2888847444983215,59.75923120875748,43.70826013979947,-1.5042777426146046,-1.1631064474338473,0.856429571258218,-0.5811698154012959,17.52413158030628,1.470001220703125,-1.6728074781725866,1.2719970703124943,-2.344859303286441,4.8888534439114295,-0.5364311164869804,3.080425257111969,-3.583780768653071,63.78581183968854,19.13303618857978,1.8084281867994696,2,-1.5999984741210938,-1.0199966430664062,1.1975021362304688,0.27500152587890625,5.220001220703139,2,0.07344960017706481,3.105313880337304,86.52999877929688,-4.333384196739655,85.73999786376953,1.4172676875789012,86.30000305175781,0.07344960017706481
7475,2013-02-07,85.22000122070312,87.0,85.04000091552734,87.0,7639700.0,-0.015821632695785293,1.2022476726044542,-13.692587593168613,55.07131249818636,47.18030372280005,0.3054318430945955,-0.0683321881959813,2.2055962556474498,0.8298856050306824,18.52223420892597,1.9599990844726562,-1.4332304482332603,0.07450180053710653,-3.1801764733095865,3.3291800743837996,-1.552837336386233,1.701840937460446,-2.01843429864914,7.407419035807915,-40.94723958818327,1.6273391369233434,2,0.13499832153320312,0.34999847412109375,2.2624969482421875,1.6449966430664062,5.1699981689453125,3,0.09129310804805324,-1.8000145322434151,86.58999633789062,3.105313880337304,86.52999877929688,-4.333384196739655,85.73999786376953,0.09129310804805324
7476,2013-02-08,86.7699966430664,87.16999816894531,85.38999938964844,85.61000061035156,8354900.0,0.018188164751947067,-1.2250005960470163,-0.6516836113635195,69.04954772094119,50.62053212494374,-0.8039353603698913,-1.7921196860109347,0.6623477223861016,-0.6723339000601527,19.217947517581596,1.9499969482421875,-0.913983461682534,1.676497268676755,-1.4287370717300263,4.781731609083536,0.12388009847336434,3.2291144388801456,-3.380892422308648,71.19323087549645,17.100645978499145,1.5526171702033873,2,-0.3249969482421875,-1.1999969482421875,0.6075019836425781,0.095001220703125,5.6300048828125,4,0.053820513760651334,1.2022476726044542,85.22000122070312,-1.8000145322434151,86.58999633789062,3.105313880337304,86.52999877929688,0.053820513760651334
7477,2013-02-11,84.91999816894531,85.9800033569336,84.58999633789062,85.4800033569336,7538400.0,-0.02132071621174736,-1.278683501241331,-0.48276474418421106,56.29343087969053,51.98852956103832,1.051618109699163,-0.10834397653820815,2.4958008513846437,1.2464634678827053,19.5069432920684,2.1800003051757812,-0.3731415874388233,-0.07150115966797443,-3.050020141019189,2.9070178216832403,-1.5607606503435818,1.417758331007633,-1.350858141431928,11.4583774848472,-43.47435521119952,1.4892594906756087,2,1.1100006103515625,0.5,2.457500457763672,1.9449996948242188,9.130004882812486,0,0.08042866201511978,-1.2250005960470163,86.7699966430664,1.2022476726044542,85.22000122070312,-1.8000145322434151,86.58999633789062,0.08042866201511978
7478,2013-02-12,84.54000091552734,85.2300033569336,84.27999877929688,85.0,4656000.0,-0.004474767564902393,1.0652143265857845,0.8214193267121701,55.60641824259523,53.95049798014437,1.2407175827667913,0.08875836686962657,2.803882502933334,1.682092459241602,19.560672611169238,0.9500045776367188,0.10945299909701589,-0.33249855041503906,-3.173606802463439,2.508609701633361,-1.7530526764392391,1.088055575609161,-0.7980265135285549,8.15053094805319,-46.66694727681902,1.4205541260242012,2,1.3349990844726562,0.7399978637695312,2.8374977111816406,2.3249969482421875,9.76999664306642,1,0.08280104003067645,-1.278683501241331,84.91999816894531,-1.2250005960470163,86.7699966430664,1.2022476726044542,85.22000122070312,0.08280104003067645
7479,2013-02-13,84.94000244140625,85.12999725341797,84.44999694824219,84.95999908447266,7943200.0,0.004731506050947187,2.777853131291724,0.043471049707262864,58.882088376030126,55.95181469722142,0.8624332791759457,-0.33968517061698833,2.3290054002270324,1.3414117293984305,18.744801966866646,0.6800003051757812,0.29684557412123525,0.07450294494628906,-2.7651421738387114,2.9141480637312895,-1.3453196144462112,1.4943255043387893,-1.0321070399014758,22.837501781952383,-32.91933097408361,1.4198225593924985,2,0.93499755859375,0.339996337890625,2.4374961853027344,1.9249954223632812,11.619995117187514,2,0.08523661002675231,1.0652143265857845,84.54000091552734,-1.278683501241331,84.91999816894531,-1.2250005960470163,86.7699966430664,0.08523661002675231
7480,2013-02-14,84.72000122070312,86.4000015258789,84.61000061035156,86.0,6189100.0,-0.002590077871199581,-1.3866678873697917,64.01068294544068,55.20834734297685,56.81564022407357,1.0800005402002313,-0.09294570628627241,2.4829260561341897,1.6253258745241652,17.735046155924753,1.7900009155273438,0.3185539042567598,-0.16549835205077557,-2.9945813560484567,2.6635846519469055,-1.580039854049616,1.249043149948065,-0.6528216596726111,15.225001187968257,-37.920779895445946,1.4145415019988437,2,1.154998779296875,0.55999755859375,2.6574974060058594,2.1449966430664062,12.08999633789064,3,0.08368739655020274,2.777853131291724,84.94000244140625,1.0652143265857845,84.54000091552734,-1.278683501241331,84.91999816894531,0.08368739655020274
7481,2013-02-15,83.61000061035156,84.72000122070312,83.31999969482422,84.23999786376953,5622200.0,-0.013101990018389076,-1.3140538597829718,0.49218582361776697,41.33101556476903,56.342371793801526,1.9761049615734123,1.0446227241391597,3.5148420041586803,2.784012985439091,16.272010488204813,1.4000015258789062,0.509949442250786,-1.2589988708496094,-4.115021621530914,1.5970238798316956,-2.6870102461902547,0.169012504491036,4.279998779296875,9.415608542935134,-37.60407505043305,1.4280113753406491,2,1.7849998474121094,1.6699981689453125,3.767498016357422,3.2549972534179688,15.050003051757812,4,0.08109076342307131,-1.3866678873697917,84.72000122070312,2.777853131291724,84.94000244140625,1.0652143265857845,84.54000091552734,0.08109076342307131
7482,2013-02-19,84.12999725341797,84.2699966430664,82.91999816894531,83.51000213623047,5944300.0,0.0062193115568764945,2.0000169543250483,-0.9841235240690281,38.75685442843325,54.43980514026444,1.345171873258593,0.7231578263109242,2.89927137241898,2.3205320713915967,13.85734584861188,1.3499984741210938,0.6537704577194603,-0.8415019989013643,-3.408605860105922,1.7256018623031935,-2.1250539295036504,0.44204993170092166,3.668602142333981,34.77005509382173,-8.036873765571208,1.283551930602282,2,1.06500244140625,0.6750030517578125,3.2475013732910156,2.7350006103515625,16.020004272460938,1,0.09830030360692721,-1.3140538597829718,83.61000061035156,-1.3866678873697917,84.72000122070312,2.777853131291724,84.94000244140625,0.09830030360692721
7483,2013-02-20,84.6500015258789,85.33999633789062,84.23999786376953,84.37000274658203,6388300.0,0.006180961481486502,-3.074003955919751,0.4516144910415436,46.43904523151677,52.959784476126586,0.5927827217946913,0.3270326285220335,2.3029169400251703,1.846589917428858,11.286230165039868,1.2099990844726562,0.640237976769356,-0.3894977569580078,-2.8383879314084055,2.05939241749239,-1.6139428441831996,0.8349473302671839,2.9534538208007746,49.712692187112914,8.308203325960669,1.2244450872251962,2,0.39499664306640625,0.0749969482421875,2.727497100830078,2.214996337890625,17.860000610351577,2,0.11104549741803793,2.0000169543250483,84.12999725341797,-1.3140538597829718,83.61000061035156,-1.3866678873697917,84.72000122070312,0.11104549741803793
7484,2013-02-21,85.12999725341797,85.31999969482422,84.1500015258789,84.58999633789062,4094200.0,0.005670356986258618,1.5434582500601226,1.92858310626703,48.4506947409443,52.22416028087747,-0.12973646789743043,0.009781211959648317,1.757666851936051,1.4015447554576212,9.475310515270516,1.1699981689453125,0.7082254846906864,-0.012501907348635655,-2.2791075967996193,2.254103782102348,-1.1458047520741275,1.1208009373768562,2.2861198061523424,63.505659558328645,23.21324504310794,1.133302844725494,2,-0.08499908447265625,-0.404998779296875,2.732501983642578,1.7350006103515625,17.180000305175795,3,0.10783508283042043,-3.074003955919751,84.6500015258789,2.0000169543250483,84.12999725341797,-1.3140538597829718,83.61000061035156,0.10783508283042043
7485,2013-02-22,86.81999969482422,86.87999725341797,85.06999969482422,85.06999969482422,4920400.0,0.019852020391535996,-1.0685686383928572,3.240735246330126,52.260856469764036,50.35875014185778,-1.7532882724873957,-1.4223598694078987,-0.025075166484270994,-0.2377365358958201,7.55800471789112,1.80999755859375,0.5900792771127215,1.4675006866455078,-0.5830269775795216,3.5180283508705372,0.4422368545329931,2.4927645187580225,0.4162726091210942,98.48490978624204,59.226171125457796,1.0252638321125118,2,-1.9200019836425781,-2.095001220703125,0.6674995422363281,0.0449981689453125,19.580001831054688,4,0.11218610801665552,1.5434582500601226,85.12999725341797,-3.074003955919751,84.6500015258789,2.0000169543250483,84.12999725341797,0.11218610801665552
7486,2013-02-25,89.55000305175781,91.25,89.30000305175781,89.30000305175781,11422400.0,0.03144440643319135,-14.5999755859375,0.14285714285714285,63.9356540773198,51.20788605270548,-4.5231329547491725,-3.867879948955533,-2.824777246001503,-2.913083331816125,6.132804165189356,4.430000305175781,0.47581417903998613,3.8910037994384794,1.2963621431182588,6.4856454557587,2.593682971278369,5.18832462759859,-6.6300048828125,79.59187785644285,37.01131441007073,1.2973208281601127,2,-2.4650039672851562,-3.1450042724609375,-2.392505645751953,-2.6850051879882812,15.259994506835952,0,0.08107196269596817,-1.0685686383928572,86.81999969482422,1.5434582500601226,85.12999725341797,-3.074003955919751,84.6500015258789,0.08107196269596817
7487,2013-02-26,89.47000122070312,90.20999908447266,88.66000366210938,89.62999725341797,4805200.0,-0.0008933760840683647,1.3484784556252347,-0.639984130859375,61.34260949012534,51.84524063576439,-4.168166087382815,-3.6704812854460442,-2.823933184465119,-2.7791336684544774,6.44738265452666,1.5499954223632812,0.5281049491819942,3.617001724243167,0.5137254250401782,6.720278023446156,2.0653635746416796,5.168639873844654,-6.383403015136722,74.9295892698453,35.409330866015424,1.551638149601491,2,-2.3850021362304688,-3.06500244140625,-2.577503204345703,-2.6050033569335938,16.40999603271483,1,0.10271602007399672,-14.5999755859375,89.55000305175781,-1.0685686383928572,86.81999969482422,1.5434582500601226,85.12999725341797,0.10271602007399672
7488,2013-02-27,91.02999877929688,91.3000030517578,89.05999755859375,89.1500015258789,3549800.0,0.017435984545765004,-1.174757137725025,-11.750274188164608,65.35271460982429,52.56419910618597,-5.264345620964036,-5.144553769202815,-4.413710695080553,-4.288178458101584,7.640882681067489,2.2400054931640483,0.29478119787218304,4.954999160766604,1.088366894421867,8.821631427111342,3.0216830275942357,6.888315293938973,-7.780132537841794,96.22371727497313,57.30373183130839,1.9333161331723714,2,-3.9199981689453125,-4.599998474121094,-5.287498474121094,-4.834999084472656,13.010002136230469,2,0.10018678313611273,1.3484784556252347,89.47000122070312,-14.5999755859375,89.55000305175781,-1.0685686383928572,86.81999969482422,0.10018678313611273
7489,2013-02-28,91.5500030517578,93.41999816894531,90.87000274658205,91.0,6528600.0,0.005712449515919316,-5.296303971064914,0.2925552421727498,73.25496527252238,54.56937887613547,-5.306111473255086,-5.458474976503339,-4.959678171065562,-4.773967104842413,9.110613573982764,2.549995422363267,0.41145636174744027,5.1665031433105355,0.610288188960098,9.722718097660973,2.8883956661353096,7.444610620485761,-7.978131337890602,77.60484480346751,33.26536283210256,2.2781074771752223,2,-3.380004882812486,-3.7950057983398295,-5.93250465393065,-5.365005493164048,13.549995422363295,3,0.11971598819364804,-1.174757137725025,91.02999877929688,1.3484784556252347,89.47000122070312,-14.5999755859375,89.55000305175781,0.11971598819364804
7490,2013-03-01,92.58000183105469,92.76000213623048,90.51000213623048,91.16000366210938,4317700.0,0.011250668978291412,1.5280916213759947,2.5818005271189457,72.19252645953654,57.99843564222075,-5.703725972431428,-6.248052155434195,-6.013878257806397,-5.770598791991972,10.67171579653275,2.25,0.6208691395118393,5.84050178527832,0.536783919020408,11.144219651536233,3.1886428521493713,8.49236071840727,-8.417242529882799,82.35299774644095,39.69971621044596,2.651858933128954,3,-4.410003662109375,-4.825004577636719,-7.01750373840332,-6.3950042724609375,11.72000122070311,4,0.10509824514040234,-5.296303971064914,91.5500030517578,-1.174757137725025,91.02999877929688,1.3484784556252347,89.47000122070312,0.10509824514040234
7491,2013-03-04,92.7300033569336,92.75,91.5,92.11000061035156,3186700.0,0.0016202367996560607,2.7879015570994254,0.43662221553604624,84.28446169932434,63.057058672319755,-4.943913542574663,-6.210026196856376,-6.180067104909867,-5.879475635408937,11.867428384271047,1.25,0.785412756153903,5.669003295898435,-0.2646737808010471,11.602680372597916,2.7021647575486867,8.635841834248183,-8.011809723695293,85.50429394360012,37.297938663454886,2.9668385383497418,3,-3.9450035095214844,-4.975006103515625,-7.437503814697266,-6.545005798339844,15.519996643066406,0,0.14741720774372413,1.5280916213759947,92.58000183105469,-5.296303971064914,91.5500030517578,-1.174757137725025,91.02999877929688,0.14741720774372413
7492,2013-03-05,93.44000244140624,93.76000213623048,92.55999755859376,93.11000061035156,3570200.0,0.007656627399653226,1.4742331288342834,0.5322586599396805,87.96926111452869,67.67152710376553,-4.687329976033013,-6.654776429463752,-6.872546571449462,-6.552585902006541,13.229050255343623,1.2000045776367188,1.0854554282954183,5.994002151489241,-0.5469233967143339,12.534927699692815,2.7235393773874534,9.264464925591028,-8.199700536025517,93.19150248604332,38.26936875838214,3.2704627741017895,3,-4.485000610351548,-5.150001525878892,-8.34750366210936,-7.255004882812486,14.77999877929689,1,0.12168230757824894,2.7879015570994254,92.7300033569336,1.5280916213759947,92.58000183105469,-5.296303971064914,91.5500030517578,0.12168230757824894
7493,2013-03-06,93.2699966430664,94.29000091552734,93.08999633789062,93.81999969482422,3716300.0,-0.0018194113216813967,-1.6373620845769477,-1.6666666666667385,86.24884546609314,71.87132162878206,-3.5380539742626524,-6.275695001657439,-6.684056574075498,-6.331934900436494,14.516995153997275,1.2000045776367188,1.724095084898039,5.486996459960935,-1.5322418338890031,12.506234753810872,1.9773773130359587,8.99661560688591,-7.348118719217709,73.01575127358443,13.455350751962598,3.5096191469249693,3,-3.589996337890625,-4.664997100830078,-8.379997253417969,-7.084999084472656,18.300003051757812,2,0.13519889636759164,1.4742331288342834,93.44000244140624,2.7879015570994254,92.7300033569336,1.5280916213759947,92.58000183105469,0.13519889636759164
7494,2013-03-07,92.9499969482422,93.87999725341795,92.81999969482422,93.43000030517578,2980100.0,-0.0034308963904953194,-1.8648665367603463,0.8727285337771971,85.50469151340988,75.56508107807605,-2.226246748617143,-5.749573248422038,-6.308612599113005,-5.952896654424379,15.328120571304101,1.0599975585937358,2.415336430029754,4.848996734619149,-2.5106832009392264,12.208676670177525,1.1691567668399614,8.528836702398337,-6.191306725225644,64.55014814755036,-0.592837484994206,3.679839967779186,3,-1.4749946594238423,-4.344997406005874,-7.8024978637695455,-6.764999389648452,15.530006408691392,3,0.11931150437218885,-1.6373620845769477,93.2699966430664,1.4742331288342834,93.44000244140624,2.7879015570994254,92.7300033569336,0.11931150437218885
7495,2013-03-08,93.0,93.87999725341795,92.8499984741211,93.43000030517578,3084900.0,0.000537956464760736,-1.8219014872024943,0.8958277040451668,94.58683224773425,78.97076754145543,-1.4610747265727326,-5.4671362771958485,-6.309184222149327,-5.930516662143177,16.82268232125739,1.0299987792968608,3.0308924832526714,4.509999847412104,-3.0287679737313056,12.048767668555513,0.7406159368403991,8.279383757983808,-5.488178707732359,53.7634232179627,-17.667430205928902,3.769383910571708,3,-1.5249977111816406,-4.395000457763672,-7.852500915527344,-6.81500244140625,17.849998474121094,4,0.13010751047442026,-1.8648665367603463,92.9499969482422,-1.6373620845769477,93.2699966430664,1.4742331288342834,93.44000244140624,0.13010751047442026
7496,2013-03-11,91.44000244140624,93.36000061035156,90.87000274658205,92.66000366210938,5699600.0,-0.01677416729670711,-1.1101671354217313,2.837210127570516,81.59030138377393,81.22051108519416,0.44165823815777117,-3.730604978200276,-4.700421965154035,-4.305833821684033,17.828536830094123,2.489997863769517,3.6136812168099226,2.71650199890135,-4.886966738093861,10.319970735896561,-1.0852323695962554,6.518236367398956,-3.2503631868126206,16.666666666665904,-56.947715208043746,3.8017343684976033,3,0.23499679565431109,-2.8350028991699077,-6.2925033569335795,-5.255004882812486,18.0,0,0.14063867308612665,-1.8219014872024943,93.0,-1.8648665367603463,92.9499969482422,-1.6373620845769477,93.2699966430664,0.14063867308612665
7497,2013-03-12,91.75,91.80999755859376,91.04000091552734,91.58000183105469,4997500.0,0.0033901744347875074,4.3104446198364625,-0.13934262200765277,81.24997061745002,82.98687286381924,0.5465676258682208,-3.6919693501388053,-4.933191211441994,-4.538946809508644,19.406686147225656,0.7699966430664205,4.08180241176963,2.684999465942383,-4.811963059179462,10.181961991064227,-1.0634817966185466,6.433480728503312,-2.950324579313019,25.730927618868844,-48.80394749129373,3.7484812625609254,3,0.6500015258789062,-3.145000457763672,-6.602500915527344,-5.56500244140625,15.709999084472656,1,0.17983651226158037,-1.1101671354217313,91.44000244140624,-1.8219014872024943,93.0,-1.8648665367603463,92.9499969482422,0.17983651226158037
7498,2013-03-13,91.54000091552734,91.79000091552734,90.66999816894531,91.5999984741211,2606100.0,-0.002288818359375,4.0908933277847135,-0.3529306166412351,78.89989611926342,83.61408740234603,0.9348252950264566,-3.0890355047426112,-4.617475115611285,-4.287950831005659,21.01670459479062,1.1200027465820312,4.171445427435927,2.1250003814697322,-5.1322446965299235,9.382245459469388,-1.5036221575300885,5.753622920469553,-2.1912929453563237,27.10289703166568,-46.810102548752184,3.628622538999825,3,0.8600006103515625,-2.9350013732910156,-6.260002136230469,-5.355003356933594,19.83999633789061,2,0.18221542646223043,4.3104446198364625,91.75,-1.1101671354217313,91.44000244140624,-1.8219014872024943,93.0,0.18221542646223043
7499,2013-03-14,92.18000030517578,92.29000091552734,91.1500015258789,91.6500015258789,3436800.0,0.006991472397285925,2.0399983723958335,-8.833672431332655,76.69320741296882,84.11416306383849,0.43984315469975854,-3.32952839854633,-5.173089364055528,-4.911875758631396,22.78617666092057,1.1399993896484375,4.3584888841410105,2.4029998779296875,-4.633294996832831,9.439294752692206,-1.1151475594515716,5.921147315310947,-2.337163040469136,47.0405784080945,-22.7825635549249,3.5181474373812613,3,0.2999992370605469,-3.575000762939453,-6.900001525878906,-5.995002746582031,21.23999786376953,3,0.21034930923687267,4.0908933277847135,91.54000091552734,4.3104446198364625,91.75,-1.1101671354217313,91.44000244140624,0.21034930923687267
7500,2013-03-15,91.80999755859376,92.16000366210938,91.26000213623048,91.83999633789062,10172700.0,-0.004013915658028555,1.6865178774766143,-0.05660160073700319,64.7134907026786,81.93961073087786,0.7701207432392039,-2.5308862920169304,-4.816363116516456,-4.5463087360062815,24.018711440808726,0.9199981689452983,4.343526265046506,1.6784973144531392,-4.989830028716781,8.34682465762306,-1.655666357131821,5.0126609860380995,-1.5224439288050462,42.37912100378969,-25.125702011686045,3.3341636715849603,3,0.6700019836425639,-3.204998016357436,-6.529998779296889,-5.625000000000014,20.95000457763672,4,0.181570702991261,2.0399983723958335,92.18000030517578,4.0908933277847135,91.54000091552734,4.3104446198364625,91.75,0.181570702991261
7501,2013-03-18,90.38999938964844,91.36000061035156,90.3499984741211,91.2699966430664,3605900.0,-0.015466705224984612,-1.1041731238426753,29.334435401845024,55.09976570495742,78.28744457425883,2.0375529977106623,-0.6080805306923054,-3.4083622789856207,-3.1484692245350203,25.695594666473,1.4599990844726705,4.138723861909455,-0.08050079345703409,-6.000222436126521,5.839220849212452,-3.0403616147917774,2.879360027877709,3.9000015258789062,2.06190026742174,-61.839156799258355,2.9598608213347455,3,1.9300003051757812,-1.7849998474121094,-4.927499771118164,-4.2050018310546875,14.540000915527344,0,0.2263524640184449,1.6865178774766143,91.80999755859376,2.0399983723958335,92.18000030517578,4.0908933277847135,91.54000091552734,0.2263524640184449
7502,2013-03-19,92.4000015258789,92.5199966430664,90.54000091552734,90.68000030517578,4010900.0,0.022236996900131256,1.0204126119112495,-1.9545529420944487,57.23337627381366,75.06350355289445,-0.1514097492992903,-2.0730329854324907,-5.419825720687697,-5.127173355655927,27.40545212129301,2.1299972534179688,3.929189327700513,1.5160011291503963,-3.645722268256179,6.677724526556972,-1.0648605695528914,4.096862827853684,1.811199340820309,94.47026643133891,33.226130179399604,2.5808616987032846,3,-0.285003662109375,-3.795001983642578,-6.3925018310546875,-6.215003967285156,16.26000213623047,1,0.18441559127847906,-1.1041731238426753,90.38999938964844,1.6865178774766143,91.80999755859376,2.0399983723958335,92.18000030517578,0.18441559127847906
7503,2013-03-20,94.0500030517578,94.88999938964844,92.87999725341795,92.91999816894531,4157700.0,0.01785715907609342,-2.3222991462691294,0.6569791167651308,61.79244604005865,72.42880961141097,-1.8764616764369464,-3.143891117125534,-7.037638307033447,-6.7461834199535105,29.571332099677406,2.4899978637695312,3.614307085720725,2.6960025787353317,-1.7359133549251737,7.127918512395837,0.48004461190507186,4.9119605455655915,-3.7000045776367045,81.49788175113024,21.401114044350365,2.2159579668302545,3,-1.4300041198730327,-5.145004272460923,-8.325004577636705,-7.865005493164048,14.329994201660156,2,0.14258368524810194,1.0204126119112495,92.4000015258789,-1.1041731238426753,90.38999938964844,1.6865178774766143,91.80999755859376,0.14258368524810194
7504,2013-03-21,94.30999755859376,94.30999755859376,93.47000122070312,93.6500015258789,3674000.0,0.0027644284784646977,1.5454587490029044,0.5840647618018996,58.79956971154228,68.45244710738964,-2.149271230217053,-2.8257584211487057,-7.249508727774568,-6.965695693408108,31.91173935459269,0.8399963378906392,3.169452809600074,2.496997070312517,-1.0298923275181409,6.023886468143175,0.7335523713971952,4.260441769227839,-3.8691990661621247,87.22463184817876,28.706207846865865,1.7634446989153283,3,-1.6899986267089986,-5.404998779296889,-8.732498168945327,-8.125000000000014,12.360000610351548,3,0.18099883508340442,-2.3222991462691294,94.0500030517578,1.0204126119112495,92.4000015258789,-1.1041731238426753,90.38999938964844,0.18099883508340442
7505,2013-03-22,96.55999755859376,96.5999984741211,94.0999984741211,94.69000244140624,4724700.0,0.023857491869852865,1.5641065769396298,2.8333429664651235,66.05194511184777,66.72596307717562,-4.292591455450335,-4.541493123564791,-9.441010841444594,-9.164592927805089,33.75171990441643,2.5,2.8113972462542733,4.259997177124035,0.9530490448839117,7.566945309364158,2.6065231110039804,5.913471243244089,-6.030215048217784,99.35998535156273,42.42696018991384,1.65347406612006,3,-3.0849990844726705,-6.799999237060561,-10.982498168945327,-10.375000000000014,7.650001525878892,4,0.1746064730389072,1.5454587490029044,94.30999755859376,-2.3222991462691294,94.0500030517578,1.0204126119112495,92.4000015258789,0.1746064730389072
7506,2013-03-25,96.80999755859376,97.5199966430664,96.01000213623048,96.91999816894531,5042200.0,0.002589063859993246,1.3053394213297085,-0.058824009400082894,64.69047409997113,64.88601901967797,-4.135660020133628,-4.447743169985813,-9.600677201756767,-9.370299599553746,34.03519288831116,1.5099945068359233,2.4813343661211746,4.146997451782241,0.5315986175097294,7.762396286054752,2.339298034645992,5.954696868918489,-6.03740640966798,89.828087119432,35.933192744791,1.8076994171362537,3,-2.875000000000014,-6.590000152587905,-11.232498168945327,-10.625000000000014,7.7300033569335795,0,0.1647557584947057,1.5641065769396298,96.55999755859376,1.5454587490029044,94.30999755859376,-2.3222991462691294,94.0500030517578,0.1647557584947057
7507,2013-03-26,98.66000366210938,98.76000213623048,97.06999969482422,97.29000091552734,3127000.0,0.019109659644355403,1.152869770583555,-12.454501317798806,70.49432088823548,63.95206621623042,-5.478528491092973,-5.87517973120373,-11.30958776532195,-11.158098709914043,34.84506584737864,1.9500045776367188,2.1160741135193177,5.537503433227542,1.3414208244502959,9.733586042004788,3.439462128838926,7.635544737616158,-7.48256818353515,98.29934709045213,44.88889803903605,2.0980413043886212,3,-4.105003356933594,-7.820003509521484,-13.322504043579102,-12.475006103515625,6.92999267578125,1,0.06355155493952624,1.3053394213297085,96.80999755859376,1.5641065769396298,96.55999755859376,1.5454587490029044,94.30999755859376,0.06355155493952624
7508,2013-03-27,100.1500015258789,100.31999969482422,98.0199966430664,98.05999755859376,3478300.0,0.015102349568853368,-1.1198128166453958,1.525547282660137,75.13968132359335,63.77945220629981,-6.279070092028533,-7.006104227818895,-12.636977553042826,-12.558391238159942,35.466630920051635,2.3000030517578125,2.0436818440175983,6.571501159667974,1.4522442513926705,11.690758067943278,4.0118727055303225,9.131129613805626,-8.365960714692179,97.51827435308846,43.63666520910793,2.559628454137652,3,-4.81500244140625,-7.915000915527344,-15.150001525878906,-13.965003967285156,6.3300018310546875,2,0.08497256122389052,1.152869770583555,98.66000366210938,1.3053394213297085,96.80999755859376,1.5641065769396298,96.55999755859376,0.08497256122389052
7509,2013-03-28,102.51000213623048,102.62000274658205,99.79000091552734,99.83999633789062,5506800.0,0.023564658755813817,-1.04332509798414,1.2775123110450946,78.59291553483529,65.32161052098388,-7.844607246133791,-8.96241683247331,-14.74427639102366,-14.825548884856929,35.669492645634634,2.8300018310547017,2.0478749376439396,8.38350181579591,1.99052701762173,14.77647661397009,5.18701441670882,11.579989214883,-9.872365436679999,98.70891367147414,42.961202650704315,3.1964873990870872,3,-6.0250015258789205,-9.125000000000014,-17.62500381469728,-16.325004577636733,2.3199996948242045,3,0.05726265725159729,-1.1198128166453958,100.1500015258789,1.152869770583555,98.66000366210938,1.3053394213297085,96.80999755859376,0.05726265725159729
7510,2013-04-01,102.30999755859376,103.9000015258789,101.6999969482422,102.62000274658205,4099700.0,-0.001951073782740953,-1.875810931430462,-0.11610655983632494,85.59263941003366,68.7097075993257,-6.703488177399549,-8.428208638428302,-14.264183059653675,-14.520786733184892,36.1855133802923,2.2000045776367045,2.144286263184611,7.696997451782238,0.38475205131170753,15.009242852252768,4.040874751546966,11.35312015201751,-8.474476933399487,79.8478569038775,18.36531488399681,3.656122700235266,4,-5.089996337890639,-7.824996948242202,-17.42499923706056,-16.125000000000014,2.150001525878892,0,0.04261558708233326,-1.04332509798414,102.51000213623048,-1.1198128166453958,100.1500015258789,1.152869770583555,98.66000366210938,0.04261558708233326
7511,2013-04-02,106.4000015258789,106.61000061035156,102.38999938964844,102.38999938964844,4970500.0,0.03997658161356865,-1.1047376421949053,-12.935274284448601,88.45142601513943,72.17837979280634,-9.257131748858953,-12.059897939184822,-18.00854692493793,-18.479589742802034,36.86673071280834,4.300003051757798,2.406665047191879,11.10350151062012,2.158974057238254,20.048028964001986,6.63123778392918,15.57576523731106,-11.155453574588776,97.79875194633513,30.48049912754405,4.472263726690935,4,-6.655002593994141,-8.764999389648438,-21.58750343322754,-20.215003967285156,-1.3300018310546875,1,-0.02058272941728856,-1.875810931430462,102.30999755859376,-1.04332509798414,102.51000213623048,-1.1198128166453958,100.1500015258789,-0.02058272941728856
7512,2013-04-03,104.80999755859376,106.79000091552734,103.93000030517578,106.68000030517578,5306700.0,-0.014943646094764507,1.7368374942049565,-0.46633460109322533,82.47671692055023,74.47663211286094,-6.394047110274812,-10.091820295905947,-16.0242899375949,-16.781307794097742,37.30288925719821,2.8600006103515625,2.915127916948123,8.9449977874756,-0.9024483339949683,18.79244390894617,4.021274726740316,13.868720848210884,-7.746977181853808,77.42300578859384,4.810501572937014,4.923723060735281,4,-4.67999649047853,-7.084995269775405,-18.064998626709,-18.40499877929689,-0.25,2,-0.002576058098994638,-1.1047376421949053,106.4000015258789,-1.875810931430462,102.30999755859376,-1.04332509798414,102.51000213623048,-0.002576058098994638
7513,2013-04-04,105.87999725341795,106.54000091552734,104.73999786376952,105.19000244140624,2850300.0,0.010208946853815348,-1.2641491326983696,-0.3689806409497998,82.83793510557527,77.14756160108684,-6.268711103064149,-10.718199842942582,-16.718482334222486,-17.70457223892295,37.616021645052285,1.8000030517578267,3.7251075948544212,9.38449745178221,-1.3391454324318062,20.108140335996225,4.022676009675195,14.746318893889224,-7.066120379696272,86.99994768415158,10.692057541621665,5.3618214421070105,4,-5.434997558593736,-7.954998016357408,-19.13499832153319,-19.47499847412108,0.8400039672851705,3,-0.00273895847232819,1.7368374942049565,104.80999755859376,-1.1047376421949053,106.4000015258789,-1.875810931430462,102.30999755859376,-0.00273895847232819
7514,2013-04-05,104.04000091552734,104.62000274658205,103.47000122070312,104.20999908447266,4015900.0,-0.017378129822639532,1.323222515066006,-0.24637601034951737,77.38468019593837,78.40675438820801,-3.24456828008681,-8.437356354147624,-14.509218901957013,-15.717470189866873,37.83571013197849,2.4099960327148295,4.4047863216794525,6.990000915527347,-4.102271895456184,18.082273726510877,1.4438645100355814,12.536137321019112,-3.7904217142806402,45.972537198890066,-33.19670369213726,5.546136405491766,4,-2.6399993896484375,-5.470001220703125,-17.270000457763672,-17.610000610351562,2.8499984741210938,4,0.02345254152186471,-1.2641491326983696,105.87999725341795,1.7368374942049565,104.80999755859376,-1.1047376421949053,106.4000015258789,0.02345254152186471
7515,2013-04-08,105.0999984741211,105.13999938964844,103.0199966430664,104.08999633789062,3133300.0,0.010188365525432674,2.8898991383715154,-5.941253029351046,83.47745370709605,80.49419656677745,-3.3143067038732,-9.006121759755302,-15.165511648267994,-16.629570635792334,38.1006507742329,2.1200027465820312,4.9962393886672345,7.444998550415036,-4.030489548987532,18.920486649817605,1.7072545007137592,13.182742600116313,-3.6731433643038685,61.59086692433203,-26.20287997871992,5.737744049701284,4,-3.1699981689453125,-6.529998779296875,-17.137500762939453,-17.610000610351562,2.840003967285142,0,-0.00256895001889923,1.323222515066006,104.04000091552734,-1.2641491326983696,105.87999725341795,1.7368374942049565,104.80999755859376,-0.00256895001889923
7516,2013-04-09,104.3000030517578,105.4800033569336,103.77999877929688,105.4800033569336,2881600.0,-0.007611754842796525,1.8813629457213978,-1.1683146627588274,78.6608870456496,81.40159280649011,-1.4976124041342445,-7.582023090402075,-13.988574100934855,-15.690417032105174,39.756993830752315,1.7000045776367188,5.674875062979595,6.002003097534171,-5.448331955248577,17.45233815031692,0.2768355711427972,11.727170623925545,-1.9077816969127497,33.95238615620573,-50.8075817170257,5.725167526391373,4,-1.8950042724609233,-5.7300033569335795,-16.337505340576158,-16.810005187988267,3.119995117187514,1,0.0015339983512316913,2.8898991383715154,105.0999984741211,1.323222515066006,104.04000091552734,-1.2641491326983696,105.87999725341795,0.0015339983512316913
7517,2013-04-10,108.25,108.2699966430664,104.5,104.52999877929688,4641500.0,0.03787149408118484,1.0053202930016436,-3.1525425920537558,80.78924208938241,82.02932178046669,-4.407730321028822,-10.785477795077725,-17.57791411425788,-19.480865785305795,41.664491798951,3.969993591308608,6.227410943466367,9.12700004577637,-2.7080666932816655,20.962066784834406,3.209466676247345,15.044533415305395,-5.230003356933594,99.61911156063988,13.849741234042526,5.9175333695290195,4,-4.220001220703125,-8.94000244140625,-19.98000144958496,-20.76000213623047,-3.279998779296875,2,-0.029376446237189713,1.8813629457213978,104.3000030517578,2.8898991383715154,105.0999984741211,1.323222515066006,104.04000091552734,-0.029376446237189713
7518,2013-04-11,108.22000122070312,109.36000061035156,107.62000274658205,108.56999969482422,4273000.0,-0.0002771249819573107,-1.2451651645739321,-0.09408558044906766,80.46430693489519,82.23725415825115,-3.478410558111719,-9.952028811233276,-17.212408944859575,-19.261930977353444,43.97213125645373,1.739997863769517,6.866116857027492,8.2630012512207,-3.6725207824111408,20.19852328485254,2.295240234404787,14.230762268036614,-4.44000244140625,82.01894832351982,-3.4190193312759476,5.967761016815918,4,-2.69000244140625,-8.365001678466797,-19.59749984741211,-20.560001373291016,-2.5900039672851705,3,-0.033820029761829074,1.0053202930016436,108.25,1.8813629457213978,104.3000030517578,2.8898991383715154,105.0999984741211,-0.033820029761829074
7519,2013-04-12,111.56999969482422,112.0999984741211,108.16999816894531,108.5,5726500.0,0.03095544664880512,-1.10723687305558,-8.771465940054496,81.3623107914963,81.76721764508031,-6.0436510862994055,-12.411225232241804,-20.142048483941892,-22.4036710365383,46.317472001006244,3.9300003051757812,7.400214918865956,10.64349975585938,-1.772539908927044,23.059539420645805,4.435479923466161,16.8515195882526,-7.069999694824219,94.16301021565639,10.052914847988717,6.208019832393215,4,-4.325000762939453,-10.345001220703125,-22.427499771118164,-23.645000457763672,-9.389999389648438,4,-0.04347045341388567,-1.2451651645739321,108.22000122070312,1.0053202930016436,108.25,1.8813629457213978,104.3000030517578,-0.04347045341388567
7520,2013-04-15,108.4800033569336,111.44000244140624,108.1999969482422,111.30999755859376,4458900.0,-0.027695584353703007,1.0970882416119985,-0.921822307158962,71.79680101185679,79.91670375582667,-2.219838616698226,-8.441099724697494,-16.661511440516904,-19.127497359368817,48.789557873695564,3.370002746582017,7.70116274634853,6.720003128051758,-5.352593401771102,18.792599657874618,0.6837048631403349,12.75630139296318,-2.460003662109372,56.49044170711377,-25.78530501785665,6.036298264911427,4,-0.9200057983398438,-7.2550048828125,-18.44000244140625,-20.555004119873047,-4.240005493164077,0,-0.014657115764032058,-1.10723687305558,111.56999969482422,-1.2451651645739321,108.22000122070312,1.0053202930016436,108.25,-0.014657115764032058
7521,2013-04-16,110.8499984741211,110.94000244140624,108.70999908447266,109.31999969482422,4627700.0,0.02184729944549746,1.6081808204021075,-0.5406367187605282,72.33419058064226,78.78975638472579,-4.349629178866081,-9.696853716220659,-18.63245418013264,-21.30937537981643,52.02518568283159,2.459999084472642,7.785027116773321,8.066998291015622,-3.4012334269812925,19.535230009012537,2.332882432017172,13.801114150014072,-3.6139990234375006,83.55262827675031,3.167284346878631,5.734115858998456,4,-3.2900009155273438,-9.625,-20.80999755859375,-22.924999237060547,-6.319999694824219,1,-0.026251656046655025,1.0970882416119985,108.4800033569336,-1.10723687305558,111.56999969482422,-1.2451651645739321,108.22000122070312,-0.026251656046655025
7522,2013-04-17,109.44000244140624,110.38999938964844,107.6500015258789,109.94000244140624,3546600.0,-0.012719856131022222,2.9142997275203566,-0.32679764635484193,67.07094163495694,77.03786822132376,-2.4739628605742894,-7.320114676309558,-16.813509048300602,-19.73623304135448,54.662339316763344,3.1999969482421875,7.8026121710824725,5.8050022125244,-4.923342393139592,16.53334681818839,0.4408299096924111,11.169174515356389,2.659996032714858,40.62503193108965,-36.04017886701433,5.364172302831993,4,-1.8800048828124858,-8.215003967285142,-19.3000030517578,-21.51500320434569,-3.8199996948241903,2,-0.01845764096672442,1.6081808204021075,110.8499984741211,1.0970882416119985,108.4800033569336,-1.10723687305558,111.56999969482422,-0.01845764096672442
7523,2013-04-18,107.45999908447266,109.9000015258789,106.3000030517578,109.62999725341795,3889300.0,-0.018092135533290588,1.656818860041789,4.339996337890597,59.22474734549259,75.02009790460757,-0.27520772918704495,-4.515467208336432,-14.464600746901937,-17.604218109217726,56.25151421056871,3.599998474121108,7.241077795890476,3.154499053955078,-6.691468232463862,13.000466340374018,-1.7684845892543848,8.077482697164541,4.550999450683591,19.99994738344466,-51.65128478183857,4.922983643209467,4,0.09999847412109375,-6.2350006103515625,-16.95749855041504,-19.53499984741211,-1.5499954223632812,3,-0.023171392936753854,2.9142997275203566,109.44000244140624,1.6081808204021075,110.8499984741211,1.0970882416119985,108.4800033569336,-0.023171392936753854
7524,2013-04-19,111.37999725341795,111.61000061035156,107.16999816894531,107.16999816894531,6032500.0,0.03647867301640173,-1.10926527646141,-1.940093381055184,64.84452632417529,72.9497726398386,-3.402324381495859,-7.474262966877845,-17.96447142592511,-21.363035595864844,58.04052746783732,4.44000244140625,6.976907138751201,6.220997238159171,-2.910196122328017,15.35219059864636,1.65540055791557,10.786593918402772,0.40256146240236035,95.66848469522613,24.019112627985038,4.565596680243597,4,-3.43999862670897,-10.15499877929686,-20.877496719360337,-23.454998016357408,-5.180000305175753,4,-0.05162506861009597,1.656818860041789,107.45999908447266,2.9142997275203566,109.44000244140624,1.6081808204021075,110.8499984741211,-0.05162506861009597
7525,2013-04-22,113.41999816894531,113.97000122070312,110.83000183105469,112.01000213623048,4305600.0,0.01831568473543621,1.5019894161238454,0.33491599509253817,62.31579347506887,71.13365113199629,-4.624316735408442,-8.628794150544309,-19.507811949432224,-23.22340720804732,59.35075860803251,3.1399993896484375,6.669196550921129,7.4179981231689425,-1.480695501862158,16.316691748200043,2.968651310653385,11.8673449356845,-7.119995117187514,92.82916319348429,23.475957962186143,4.449346812515552,4,-4.18499755859375,-11.259998321533203,-22.877498626708984,-25.494998931884766,-9.029998779296875,0,-0.09910067047459248,-1.10926527646141,111.37999725341795,1.656818860041789,107.45999908447266,2.9142997275203566,109.44000244140624,-0.09910067047459248
7526,2013-04-23,112.76000213623048,114.9499969482422,112.0,113.70999908447266,4793700.0,-0.0058190446426540365,-1.388660316048296,-0.6737585966203278,64.41786990497977,69.31460977817378,-2.948091843450186,-7.075352785220971,-18.398553305007724,-22.380846307433373,60.5347213255369,2.9499969482422017,6.599326013527929,5.960501861572283,-2.3060395055951943,14.22704322873976,1.827231177988537,10.093772545156028,-6.306599121093782,74.68212303708339,6.087394023117241,4.133270683583742,4,-2.135002136230483,-10.110004425048842,-22.217502593994155,-24.835002899169936,-7.540000915527358,1,-0.0755587452203802,1.5019894161238454,113.41999816894531,-1.10926527646141,111.37999725341795,1.656818860041789,107.45999908447266,-0.0755587452203802
7527,2013-04-24,104.93000030517578,108.37000274658205,104.0199966430664,106.66999816894531,7490500.0,-0.06943953248240387,-1.4438200922812578,1.831582582437908,48.61637380997571,65.77595054207161,4.8739948348138284,1.3159347750139716,-10.141371240949383,-14.412915242491607,60.21037618564809,8.740005493164077,6.125129676227004,-2.182999801635745,-9.579621882255509,5.213622278984019,-5.88131084194562,1.5153112386741299,10.01999664306642,8.325742330294828,-55.54737354550652,3.6983110403098816,4,4.554996490478516,-2.1850013732910156,-14.467500686645508,-17.005001068115234,-4.400001525878906,2,-0.0038120797171024012,-1.388660316048296,112.76000213623048,1.5019894161238454,113.41999816894531,-1.10926527646141,111.37999725341795,-0.0038120797171024012
7528,2013-04-25,108.66000366210938,109.23999786376952,105.20999908447266,105.48999786376952,8120000.0,0.035547539751123125,-1.1608553095833625,-1.8218446495516711,56.37769948972336,62.999882619652396,1.3555165734011183,-1.8380703113115828,-13.379793547494273,-18.00696771177961,59.589278771267594,4.309997558593736,5.98701936213169,1.1215034484863224,-5.530151674560457,7.773158571533102,-2.2043241130370603,4.447331010009705,6.289993286132827,42.45203009597117,-22.706969623078436,3.3258275615233868,4,0.8249931335449219,-4.745006561279297,-18.300004959106445,-20.735004425048828,-9.53000640869142,3,-0.027977183996611643,-1.4438200922812578,104.93000030517578,-1.388660316048296,112.76000213623048,1.5019894161238454,113.41999816894531,-0.027977183996611643
7529,2013-04-26,108.37999725341795,109.69000244140624,106.9000015258789,109.04000091552734,2933600.0,-0.0025769040976856283,1.846929957727098,-0.20820266715443714,54.62753945479084,61.09218689108951,1.2688697457095799,-1.1549661679317182,-12.614219668616144,-17.594292236026234,58.52980596745123,2.7900009155273295,5.4093679252570865,0.5479972839355298,-5.673543101237939,6.769537669108999,-2.5627729086511977,3.6587674765222573,6.351399688720733,39.89021490042331,-24.65765759629854,3.1107701925867337,4,1.1049995422363423,-4.169998168945298,-17.617498397827134,-20.15499877929686,-11.08999633789061,4,-0.022790124136404577,-1.1608553095833625,108.66000366210938,-1.4438200922812578,104.93000030517578,-1.388660316048296,112.76000213623048,-0.022790124136404577
7530,2013-04-29,106.66999816894531,108.37999725341795,106.33000183105469,108.1500015258789,4293900.0,-0.015777810738214604,1.1134029943487436,2.242416886299485,53.25996659436757,58.972828670392325,3.011846864460125,0.9469728866785374,-10.421419721359854,-15.753833879322315,57.12429019075876,2.049995422363267,4.791781099883281,-1.3800018310546847,-7.069663552996445,4.309659890887076,-4.224832692025558,1.4648290299161886,7.847170767211935,24.245209989829767,-42.34805354742564,2.844830860970879,4,2.8149986267089844,-2.145000457763672,-15.907499313354492,-18.44499969482422,-12.069999694824219,0,-0.004406123828358144,1.846929957727098,108.37999725341795,-1.1608553095833625,108.66000366210938,-1.4438200922812578,104.93000030517578,-0.004406123828358144
7531,2013-04-30,104.20999908447266,106.66000366210938,103.8499984741211,106.66000366210938,5477200.0,-0.02306177113246477,1.2938775001790568,1.6554047436168402,44.205390520683295,56.432211879917475,4.951626852719116,3.4092859921261436,-7.461466758383182,-13.17523815344964,54.94715917840869,2.8199996948242188,3.7509223332083224,-3.7305007934570256,-9.634139215830572,2.173137628916521,-6.682320004643799,-0.7786815822702522,10.09722640582278,6.164389825216453,-53.927641794478724,2.9518192111867716,4,5.189998626708984,1.270000457763686,-12.592500686645508,-15.130001068115234,-6.720001220703139,1,0.001727284394560602,1.1134029943487436,106.66999816894531,1.846929957727098,108.37999725341795,-1.1608553095833625,108.66000366210938,0.001727284394560602
7532,2013-05-01,104.54000091552734,106.87999725341795,104.30999755859376,105.0500030517578,3744500.0,0.003166700258649735,-4.2989200965857775,0.2081637482989538,44.76677940783654,54.825770997955686,4.306319986751191,3.2232787413330186,-7.29413570563635,-13.394378048032479,52.650132981293254,2.6699981689452983,3.1060424271826292,-3.3869991302490234,-9.321930513130212,2.5479322526321653,-6.354464821689618,-0.4195334388084291,9.348935494121122,11.815102271702964,-43.623626564179624,2.9674656914405944,5,4.859996795654297,1.4699974060058594,-12.462503433227539,-15.000003814697266,-5.7300033569335795,2,0.006504690063330321,1.2938775001790568,104.20999908447266,1.1134029943487436,106.66999816894531,1.846929957727098,108.37999725341795,0.006504690063330321
7533,2013-05-02,105.58999633789062,106.91999816894531,104.4000015258789,105.1500015258789,2919800.0,0.010043958419435173,-1.597941631043067,-0.8627313118016008,40.900784183978494,52.16535520460049,3.311397931148946,2.2666558339403196,-7.841107135653175,-14.318775790100275,50.23308041731283,2.5199966430664062,2.2326367619187693,-2.3225036621093693,-8.27986727611217,3.634859951893432,-5.301185469110763,0.6561781448920243,7.897382554336744,29.79446372839381,-19.888912056932167,2.978681807001399,5,3.8100013732910156,0.8950004577636719,-12.892496109008789,-15.429996490478516,-7.279998779296861,3,-0.04792118319998451,-4.2989200965857775,104.54000091552734,1.2938775001790568,104.20999908447266,1.1134029943487436,106.66999816894531,-0.04792118319998451
7534,2013-05-03,106.4800033569336,107.56999969482422,106.13999938964844,106.6999969482422,2620500.0,0.00842889525438495,-2.1777730682829652,-0.4999913301312941,46.738421785526945,50.43453612798472,1.8475177502213995,1.6536013467437272,-8.222851002385198,-15.07322189678348,48.61894469317421,1.9800033569335938,1.6198967677602667,-1.5544967651367188,-7.273099423263929,4.1641058929904915,-4.413798094200317,1.3048045639268793,6.621880318569524,58.057518576654566,8.853694642469073,2.859301329063603,5,2.919994354248047,0.8899955749511719,-12.695003509521484,-15.54000473022461,-8.550003051757812,4,-0.06902710247742527,-1.597941631043067,105.58999633789062,-4.2989200965857775,104.54000091552734,1.2938775001790568,104.20999908447266,-0.06902710247742527
7535,2013-05-06,104.83000183105469,106.12999725341795,104.68000030517578,106.08000183105469,2624100.0,-0.015495881610257944,1.1481581951556084,5.681983700363774,39.946568773974036,47.71550266898408,2.4036580538450636,3.459719914793027,-6.127762366283164,-13.318551217716532,46.63541413244211,1.8000030517578125,1.3606025244457811,-3.1909984588623104,-8.939963440001904,2.557966522277283,-6.065480949432114,-0.3165159682925065,7.901806436393144,26.34416761692248,-17.749937792372062,2.8744824905698,5,1.9399986267089844,3.494995117187514,-9.895000457763672,-12.740001678466797,-8.459999084472642,0,-0.07192598286584884,-2.1777730682829652,106.4800033569336,-1.597941631043067,105.58999633789062,-4.2989200965857775,104.54000091552734,-0.07192598286584884
7536,2013-05-07,104.45999908447266,105.55999755859376,104.18000030517578,105.0,2957100.0,-0.0035295501299172916,-1.509089395820499,0.432000732421875,41.3840822411294,46.91191471689005,1.6455364958611085,4.049967697965087,-5.395804874507121,-12.848321330564886,44.419668945938355,1.379997253417983,0.5051269571484625,-3.5690010070800753,-9.296570003388851,2.1585679892287004,-6.432785505234463,-0.7052165089256874,7.916536791242109,8.259552498795951,-34.77495198509597,2.8637844981543887,5,2.3100013732910156,4.209999084472656,-8.607498168945312,-11.729999542236328,-5.949996948242173,1,-0.09439020387486474,1.1481581951556084,104.83000183105469,-2.1777730682829652,106.4800033569336,-1.597941631043067,105.58999633789062,-0.09439020387486474
7537,2013-05-08,105.06999969482422,105.51000213623048,104.22000122070312,104.63999938964844,3224200.0,0.0058395617049382675,-1.0315028745472137,-0.7962955113804943,45.659284106535445,45.72097967431362,1.181757672530253,3.361879566857766,-5.626720663805713,-13.357042943039517,41.62104257931626,1.290000915527358,-0.43700094740751183,-2.8000003814697294,-8.67636147669073,3.0763607137512707,-5.7381809290802295,0.13818016614077067,6.965474684826802,26.253674037998444,-18.880985581163294,2.938180547610502,5,1.7000007629394531,3.914997100830078,-6.379999160766602,-10.985000610351562,-7.650001525878906,2,-0.07214239890616558,-1.509089395820499,104.45999908447266,1.1481581951556084,104.83000183105469,-2.1777730682829652,106.4800033569336,-0.07214239890616558
7538,2013-05-09,104.55999755859376,105.75,104.12999725341795,104.80999755859376,2460800.0,-0.004853927264792612,-1.9189222626983433,-0.5813949362147585,35.862366078446755,43.63596041027538,1.1722914035843246,3.7772879225763916,-4.786035146302368,-12.731412803988363,38.5448174244483,1.6200027465820455,-1.4873086667222708,-3.1270023345947067,-9.182691755166843,2.9286870859774297,-6.154847044880782,-0.0991576243086314,7.148057784836055,12.500000000000774,-25.158421216113524,3.0278447102860713,5,1.555000305175767,4.424999237060533,-5.632495880126967,-10.384998321533217,-5.479995727539077,3,-0.05499235017462378,-1.0315028745472137,105.06999969482422,-1.509089395820499,104.45999908447266,1.1481581951556084,104.83000183105469,-0.05499235017462378
7539,2013-05-10,106.72000122070312,106.75,104.4000015258789,104.55999755859376,2905100.0,0.020658030915684744,1.1171145783215342,-8.640014648437443,36.17988611312895,41.738173690137764,-1.3946029491406051,1.302061853965185,-6.60020187760189,-14.762852553378195,35.08213308178613,2.3499984741210938,-1.3868511725491146,-0.7244987487792969,-6.50778324473788,5.058785747179286,-3.6161409967585882,2.1671434991999945,4.673731847954343,98.85500962409256,65.35906423394067,2.8916422479792936,5,-1.0100021362304688,2.264995574951172,-7.535001754760742,-12.545001983642578,-5.220001220703125,4,-0.07880438123981082,-1.9189222626983433,104.55999755859376,-1.0315028745472137,105.06999969482422,-1.509089395820499,104.45999908447266,-0.07880438123981082
7540,2013-05-13,106.88999938964844,107.58999633789062,105.62000274658205,106.18000030517578,2547000.0,0.0015929363474589397,-1.1530052822259738,0.3287027225589533,37.64211139033772,41.008920453432694,-1.7099294432399432,1.0612476882517967,-6.448462333203622,-14.806783265655213,31.534022910716352,1.9699935913085795,-1.918672060179972,-0.47500038146972656,-6.242041051244826,5.2920402883053725,-3.358520716357276,2.408519953417823,4.201984295227575,79.76886897503697,49.356000912195796,2.8835203348875527,5,-1.0300025939941406,2.0949974060058594,-6.904998779296875,-12.71500015258789,-7.709999084472656,0,-0.08382448438240309,1.1171145783215342,106.72000122070312,-1.9189222626983433,104.55999755859376,-1.0315028745472137,105.06999969482422,-0.08382448438240309
7541,2013-05-14,107.94000244140624,109.55999755859376,106.5199966430664,106.5199966430664,3756400.0,0.009823211317741665,-3.281673946798642,2.0000107456399365,58.868585327036186,42.575787777788214,-2.430815744501814,-0.22972091057279442,-7.162728747096196,-15.719980195889647,28.01480867438901,3.040000915527358,-2.3557957136978445,0.7205024719238082,-4.8186616143160705,6.259666558163687,-2.049079571196131,3.4900845150437476,2.862301835039574,70.16583745596904,35.43235437905005,2.7695820431199403,5,-1.0950050354003764,1.4249954223632955,-7.690002441406236,-13.500003814697251,-11.66000366210936,1,-0.1071891739219184,-1.1530052822259738,106.88999938964844,1.1171145783215342,106.72000122070312,-1.9189222626983433,104.55999755859376,-0.1071891739219184
7542,2013-05-15,107.41999816894531,109.16000366210938,106.4499969482422,108.08000183105469,2561900.0,-0.004817530671663683,-1.0846156554808386,-0.46478941345239905,45.49417428033758,43.08616445516144,-1.630819870952621,0.1382800498314225,-6.328997064137468,-15.052030950910165,25.021409190848143,2.7100067138671733,-2.6441442712172147,0.3014984130859375,-5.139992416205658,5.742989242377533,-2.419247001559853,3.022243827731728,3.1042138754075097,60.589332055679066,25.723783040502838,2.720745414645795,5,-0.5750007629394531,1.9799995422363281,-6.932498931884766,-12.979999542236328,-9.139999389648438,2,-0.08294541225649243,-3.281673946798642,107.94000244140624,-1.1530052822259738,106.88999938964844,1.1171145783215342,106.72000122070312,-0.08294541225649243
7543,2013-05-16,104.97000122070312,107.02999877929688,103.5999984741211,107.02999877929688,3915400.0,-0.022807642803986505,2.3301013303309532,3.1211911037129516,39.29694695205267,42.259333918108744,0.8068287011022193,2.5214436156658167,-3.581792870890766,-12.465556396986528,22.313399572158648,3.8199996948242188,-2.4096088409343395,-2.023998641967779,-7.5459372090987955,3.4979399251632373,-4.784967925533294,0.7369706415977362,5.287242280840431,22.986626795820165,-10.77888517452282,2.7609692835655113,5,1.6099967956542969,4.304996490478516,-3.3000030517578125,-9.79000473022461,-8.830001831054688,3,-0.07192534023014507,-1.0846156554808386,107.41999816894531,-3.281673946798642,107.94000244140624,-1.1530052822259738,106.88999938964844,-0.07192534023014507
7544,2013-05-17,105.62999725341795,106.0500030517578,104.33000183105469,105.88999938964844,3038000.0,0.00628747284976372,4.930941951777993,0.12621477882137516,46.50537620625593,42.9880902994734,0.015175245562474515,1.484706469881715,-3.9204685525633494,-12.963892495775909,19.132537218085407,1.7200012207031108,-2.189199066241187,-1.076502609252941,-6.222916410552116,4.069911192046234,-3.6497095099025216,1.4967042913966395,4.227811546480254,34.06038743505061,-0.8718132116046959,2.5732069006495855,5,0.9500007629394673,3.645000457763686,-2.937498092651353,-9.539997100830064,-9.25,4,-0.062008857262857875,2.3301013303309532,104.97000122070312,-1.0846156554808386,107.41999816894531,-3.281673946798642,107.94000244140624,-0.062008857262857875
7545,2013-05-20,102.18000030517578,105.5,101.25,105.33000183105469,3905000.0,-0.032661147760567055,1.4355315767497885,12.11529094163495,43.6042928416423,43.23478036619706,3.408140701860461,4.268292884171061,-0.18422758410625306,-9.37448805556295,15.508912515942155,4.3799972534179545,-1.979517088341396,-3.9644996643066435,-8.434463574539862,0.505464245926575,-6.199481619423253,-1.7295177091900342,7.302339875175804,11.191342700384114,-26.248761553156406,2.234981955116607,5,3.2249984741210938,5.9199981689453125,2.0549983978271484,-4.670001983642578,-2.5800018310546875,0,-0.006654925652230026,4.930941951777993,105.62999725341795,2.3301013303309532,104.97000122070312,-1.0846156554808386,107.41999816894531,-0.006654925652230026
7546,2013-05-21,104.23999786376952,104.68000030517578,102.4499969482422,102.4499969482422,3490400.0,0.020160477123128295,-1.491622588110961,-0.5682539836319201,49.14771889852384,43.62238423197354,1.4680335287982444,1.6203464855070564,-1.8778509610503562,-11.273540764527553,11.542692435638264,2.5,-2.038667802751206,-1.4785018920898523,-4.759723685280534,1.8027199011008292,-3.119112788685186,0.16210900450548138,4.583755102153944,37.80020833735201,-2.76226336237999,1.6406108965953392,5,1.165000915527358,3.8600006103515767,0.15250015258790484,-6.729999542236314,-5.25,1,-0.048541804127880006,1.4355315767497885,102.18000030517578,4.930941951777993,105.62999725341795,2.3301013303309532,104.97000122070312,-0.048541804127880006
7547,2013-05-22,104.52999877929688,107.4000015258789,103.61000061035156,104.26000213623048,3535200.0,0.0027820502827173854,-3.828027582453361,0.15083603629714004,46.852741007604905,44.84353700188,1.2218708359759347,1.3690329846586735,-1.800547693827184,-11.387460889403286,10.819267900049859,3.7900009155273438,-1.7169972165339686,-1.1685009002685547,-4.474740019619361,2.1377382190822516,-2.821620459943958,0.48461865940684845,3.6878539493527143,53.33330025195604,10.937464353026819,1.6531195596753996,5,0.875,3.5699996948242188,-0.13750076293945312,-7.020000457763672,-5.8699951171875,2,-0.0789247115310786,-1.491622588110961,104.23999786376952,1.4355315767497885,102.18000030517578,4.930941951777993,105.62999725341795,-0.0789247115310786
7548,2013-05-23,105.62000274658205,106.33000183105469,103.0,103.0999984741211,3169500.0,0.010427666507359268,-1.4485296592579295,9.333465201051718,47.476525296086656,46.098719133319754,0.333066662732179,0.0417425200928534,-2.496238586544891,-12.278727975367346,9.774259970030352,3.3300018310546875,-1.3877021424439846,0.07350311279297728,-2.924631638737523,3.0716378643234776,-1.425564262972273,1.5725704885582275,2.0404217637755835,71.05693759901176,29.376401585720828,1.4990673757652484,5,-0.21500396728517046,2.4799957275390483,-1.2275047302246236,-8.110004425048842,-8.130004882812528,3,-0.06949444969146912,-3.828027582453361,104.52999877929688,-1.491622588110961,104.23999786376952,1.4355315767497885,102.18000030517578,-0.06949444969146912
7549,2013-05-24,105.91000366210938,106.16999816894531,104.37000274658205,105.0999984741211,2411000.0,0.002745700700492737,1.7067718342176754,0.32143008519475935,53.44388164713097,47.85447138407456,-0.09377714742109333,-0.4667210211684534,-2.4010589599471928,-12.381616500481357,8.565461318406504,1.799995422363267,-1.241600875987416,0.48700370788574787,-2.2078350216195446,3.1818424373910403,-0.8604156568668913,1.834423072638387,1.4899978637695312,75.7723984701517,30.823752554757057,1.3474193647526447,5,-0.5050048828125,2.1899948120117188,-1.5175056457519531,-8.400005340576172,-9.85000610351561,4,-0.09224817235990979,-1.4485296592579295,105.62000274658205,-3.828027582453361,104.52999877929688,-1.491622588110961,104.23999786376952,-0.09224817235990979
7550,2013-05-28,106.1999969482422,108.02999877929688,105.4499969482422,106.76000213623048,3164400.0,0.002738110434383545,-1.5048498383387083,-0.6913600015070313,55.57691677552419,47.48873043390656,-0.5497527046124304,-0.8366252240273866,-2.2826322489093798,-12.52801465926855,7.730367928327386,2.5800018310546733,-0.7564540283514702,0.8004970550537251,-1.8564863816761346,3.457480491783585,-0.5279946633112047,2.128988773418655,-4.949996948242202,67.20427902245355,16.88706405759612,1.3284917183649279,5,-0.9949951171875142,1.900001525878892,-1.6174983978271626,-8.689998626708999,-10.389999389648438,1,-0.09246704309803455,1.7067718342176754,105.91000366210938,-1.4485296592579295,105.62000274658205,-3.828027582453361,104.52999877929688,-0.09246704309803455
7551,2013-05-29,104.38999938964844,105.9499969482422,104.1500015258789,105.80999755859376,2909900.0,-0.01704329200193755,1.117645474863325,2.5356875246931496,47.97618901648448,47.764509849034,0.7864205661608139,1.0409173042127975,-0.031048498388884127,-10.5745475286175,7.543514121678534,2.0499954223632955,-0.4687515030786926,-1.018500518798831,-3.6596913888317033,1.6226903512340414,-2.33909595381526,0.3020949162175981,-3.0043994140625045,27.634189403177956,-24.664149882594728,1.3205954350164328,5,0.25,3.7099990844726562,1.3075008392333984,-5.944999694824219,-6.75,2,-0.04588563026663195,-1.5048498383387083,106.1999969482422,1.7067718342176754,105.91000366210938,-1.4485296592579295,105.62000274658205,-0.04588563026663195
7552,2013-05-30,105.22000122070312,105.83999633789062,104.19000244140624,104.48999786376952,2351700.0,0.007950970743438868,-1.4812046464935866,-0.5140875339830913,51.92758133863823,49.16791366976572,-0.4341216333216096,0.2787638095019105,-0.46551318331758296,-11.261024136102378,7.284468169429529,1.6499938964843892,-0.22419161454688208,-0.22249870300292685,-2.8339550416270214,2.3889576356211677,-1.5282268723149741,1.0832294663091204,-3.7015132690429766,44.13522384618652,-12.652169292454893,1.3057281693120486,5,-0.5800018310546875,0.25,1.4174976348876953,-6.285003662109375,-7.040000915527344,3,-0.059209307020116175,1.117645474863325,104.38999938964844,-1.5048498383387083,106.1999969482422,1.7067718342176754,105.91000366210938,-0.059209307020116175
7553,2013-05-31,100.52999877929688,105.02999877929688,100.38999938964844,104.4000015258789,6097100.0,-0.04457329772852581,-1.2361434619789724,-5.3013492469925705,34.24935276312293,47.80613328719539,3.9781813596587767,4.817229028873854,4.520490666192245,-6.446126220091628,7.300417967278239,4.8300018310546875,-0.7459319452383681,-4.659501266479495,-8.069218912685812,-1.2497836202731776,-6.364360089582647,-2.9546424433763434,7.5,1.8324528904822297,-47.583353987833874,1.704858823103158,5,3.6800003051757812,4.510002136230469,5.584999084472656,-1.595001220703125,-2.1999969482421875,4,-0.0186013641688475,-1.4812046464935866,105.22000122070312,1.117645474863325,104.38999938964844,-1.5048498383387083,106.1999969482422,-0.0186013641688475
7554,2013-06-03,99.12999725341795,101.25,97.22000122070312,100.61000061035156,5009900.0,-0.013926206534155772,1.920286710213153,0.38242953657868595,31.417616961227793,46.452058189371556,4.8714831674451915,5.943056913942982,6.197946685545659,-4.922034723998038,7.416732572894756,4.029998779296875,-1.0470382316813414,-5.692002487182634,-9.985826064465599,-1.39817890989967,-7.8389142758241235,-3.545090698541145,8.747201538085946,17.668792452190868,-26.75472384769017,2.1469117886414835,6,3.4950027465820455,4.325004577636733,7.569999694824233,-0.19499969482420454,2.9300003051758097,0,-0.01654392651152714,-1.2361434619789724,100.52999877929688,-1.4812046464935866,105.22000122070312,1.117645474863325,104.38999938964844,-0.01654392651152714
7555,2013-06-04,97.29000091552734,100.36000061035156,97.12000274658205,99.02999877929688,3164700.0,-0.018561448490579613,-2.1153912459789965,1.1756715656203653,25.42684315795813,43.816405329308694,6.643524503185276,7.5777262024271295,8.227201786846763,-2.9756909826837727,8.082386200604928,3.239997863769517,-1.1090499955428612,-7.154998779296875,-12.61227274526182,-1.6977248133319307,-9.883635762279354,-4.426361796314396,10.160909973144527,1.9252353406227194,-37.62100183491633,2.7286369829824726,6,5.284999847412109,6.049999237060561,9.557497024536133,1.6449966430664062,5.970001220703139,1,-0.012642649248215565,1.920286710213153,99.12999725341795,-1.2361434619789724,100.52999877929688,-1.4812046464935866,105.22000122070312,-0.012642649248215565
7556,2013-06-05,94.5999984741211,98.33000183105469,94.56999969482422,97.0,4995200.0,-0.027649320753340922,-2.056913443556416,1.3793129151776906,23.112404012474585,41.17859010762755,8.741557266308433,10.004081844677032,11.071047553712347,-0.18017195333047198,9.170720953838455,3.7600021362304688,-1.469129304560255,-9.352001190185547,-16.363669350665134,-2.3403330297059597,-12.85783527042534,-5.846167109945753,12.231057926025386,0.26618268174313103,-35.10558260629093,3.5058340802397923,6,6.700000762939453,7.465000152587891,12.404998779296875,4.334999084472656,9.669998168945312,2,0.012790688202851008,-2.1153912459789965,97.29000091552734,1.920286710213153,99.12999725341795,-1.2361434619789724,100.52999877929688,0.012790688202851008
7557,2013-06-06,97.48999786376952,97.52999877929688,94.1500015258789,95.01000213623048,4670200.0,0.030549676916104884,1.6406253725293851,-1.0333308961671734,34.59636309018239,39.747460973638184,5.305885673735801,6.869282717869865,8.312005100234614,-2.93320627227601,10.350149771953324,3.3799972534179688,-1.4680842186358518,-6.0830017089843835,-13.6385685124704,1.4725650945016326,-9.860785110727392,-2.3052183072413754,8.360173999951186,30.698503502299555,-5.9821347391301,3.7777834017430045,6,3.6000022888183736,4.365001678466811,9.950000762939467,1.444999694824233,6.959999084472685,3,0.0015386350309345431,-2.056913443556416,94.5999984741211,-2.1153912459789965,97.29000091552734,1.920286710213153,99.12999725341795,0.0015386350309345431
7558,2013-06-07,98.80999755859376,100.26000213623048,98.31999969482422,98.7699966430664,3576300.0,0.013539847407410877,-3.127687550220391,0.016129429209562365,36.32718301220435,37.84560556975745,3.261254836619514,5.37183711963317,7.092966468127969,-4.106535965550492,11.128811437860813,2.770004272460966,-1.7144211151437219,-4.475502014160142,-12.305541327660379,3.3545372993400946,-8.39052167091026,-0.5604823574100237,5.870157271342762,65.633761045163,27.439346675781813,3.9150196567501174,6,2.2800025939941264,3.045001983642564,8.895000457763658,0.12499999999998579,5.240005493164034,4,-0.00637584524829482,1.6406253725293851,97.48999786376952,-2.056913443556416,94.5999984741211,-2.1153912459789965,97.29000091552734,-0.00637584524829482
7559,2013-06-10,98.30999755859376,99.44000244140624,97.87000274658205,98.9499969482422,2901300.0,-0.005060216702297837,-1.0658040034532925,-15.999618538998703,41.20053860269313,36.248230217220666,2.8718245340160564,5.491002327309332,7.614117572095083,-3.4319049216088757,11.630542421451626,1.5699996948241903,-1.97941352603182,-4.555001831054668,-12.510716228635005,3.4007125665256694,-8.532859029844843,-0.577144632264492,5.317141940937006,66.98867384886448,24.33019069374121,3.9778571987901694,6,1.7400016784667827,3.545001983642564,9.632499694824205,0.6249999999999858,6.0,0,0.00020348156807759032,-3.127687550220391,98.80999755859376,1.6406253725293851,97.48999786376952,-2.056913443556416,94.5999984741211,0.00020348156807759032
7560,2013-06-11,97.93000030517578,99.01000213623048,96.62000274658205,97.26000213623048,2064500.0,-0.003865296133198415,-1.4512852615517395,-1.0468731373530522,34.465784546774174,34.747074165030625,2.185147356876726,5.444461675571006,8.017734149933517,-2.8655783337526657,11.976967296849558,2.3899993896484375,-2.3909785481436643,-4.486999130249018,-12.49729673651386,3.5232984760158246,-8.492147933381446,-0.4818503271165895,4.749425396989807,61.86576762190159,17.824698243497316,4.005148803132422,6,2.0649986267089844,3.924999237060547,10.454998016357422,1.6199989318847656,6.839996337890625,1,0.04217295252269815,-1.0658040034532925,98.30999755859376,-3.127687550220391,98.80999755859376,1.6406253725293851,97.48999786376952,0.04217295252269815
7561,2013-06-12,96.37000274658205,99.5,95.97000122070312,98.97000122070312,2579600.0,-0.015929720756993504,-1.07646893828047,-3.880605342868266,31.09360930206583,32.432188383189256,2.7802430042136166,6.4225057856464645,9.451857479132798,-1.1203636255568767,11.765354048515187,3.529998779296875,-3.0432087774646703,-5.468496704101554,-13.470502819324537,2.533509411121429,-9.469499761713053,-1.4674936464900554,5.456480537954874,36.33389523631157,-6.261948773041929,4.001003057611492,6,3.219997406005845,5.484996795654283,11.177495956420884,3.1799964904785014,13.019996643066392,2,0.07149527024261504,-1.4512852615517395,97.93000030517578,-1.0658040034532925,98.30999755859376,-3.127687550220391,98.80999755859376,0.07149527024261504
7562,2013-06-13,98.51000213623048,98.6999969482422,95.94000244140624,96.37999725341795,2958100.0,0.02220607376421735,1.1992036232104297,-0.8192331280242652,34.29075592062192,32.43678873402247,-0.46004417556778776,3.774275346922977,7.259514008479513,-3.0311226060969005,11.57678478758762,2.759994506835966,-3.7795100935811092,-2.8829975128173686,-10.562208668008125,4.796213642373388,-6.722603090412747,0.9566080647780097,2.5488329724406356,59.49073787906376,19.64840221541961,3.8396055775953815,6,-0.8100013732910298,3.344997406005845,9.20999717712401,1.4999961853027202,10.439994812011719,3,0.058471164165343925,-1.07646893828047,96.37000274658205,-1.4512852615517395,97.93000030517578,-1.0658040034532925,98.30999755859376,0.058471164165343925
7563,2013-06-14,97.41999816894531,98.9000015258789,96.91999816894531,98.2300033569336,3126400.0,-0.011064906543985176,-1.1878427421904307,-0.38028325405466856,31.882184918606796,32.48840739595348,0.1591492727294792,4.50038776737054,8.24893416613061,-1.7352094910241505,12.543233630280303,1.9800033569335938,-4.325143347229229,-3.595501327514654,-11.276626821411682,4.085624166382374,-7.436064074463161,0.24506141943385273,2.9479535814465834,41.572942205153936,6.016282673745401,3.840562746948514,6,-0.16499710083007812,4.435001373291016,10.457500457763672,4.385002136230469,9.200004577636733,4,0.07216176258908868,1.1992036232104297,98.51000213623048,-1.07646893828047,96.37000274658205,-1.4512852615517395,97.93000030517578,0.07216176258908868
7564,2013-06-17,99.08000183105469,100.08999633789062,98.5,98.72000122070312,3082500.0,0.017039660165365733,-2.9749756813976997,-0.4444423513454963,35.645172901132284,33.623777367417276,-1.6859921265190678,2.4501343456315112,6.564879918474475,-3.174047942485828,13.379626216243082,2.6699981689453125,-5.04374660223138,-1.6079978942871094,-9.014338871896072,5.798343083321853,-5.311168383091598,2.095172594517379,-4.930000305175781,75.66274717436234,42.28718903747746,3.703170488804484,6,-1.875,2.7749977111816406,8.469995498657227,2.7249984741210938,7.519996643066406,0,0.05016149706151252,-1.1878427421904307,97.41999816894531,1.1992036232104297,98.51000213623048,-1.07646893828047,96.37000274658205,0.05016149706151252
7565,2013-06-18,101.5,102.29000091552734,99.06999969482422,99.12000274658205,3329000.0,0.024424688375276338,-1.596771662990411,6.611092273131821,44.31326451566414,35.979428534438334,-3.8509702748137187,-0.02468542897122461,4.114283765505661,-5.349378248391261,13.60891387751511,3.220001220703125,-4.969313967725142,0.8460002899169865,-6.537710379116064,8.229710958950037,-2.8458550445995456,4.537855624433519,-7.2311985778808605,87.5590377108447,51.248971804839265,3.6918553345165264,6,-3.279998779296875,0.3549995422363281,5.847497940063477,0.5049972534179688,8.010002136230483,1,0.027684705010776023,-2.9749756813976997,99.08000183105469,-1.1878427421904307,97.41999816894531,1.1992036232104297,98.51000213623048,0.027684705010776023
7566,2013-06-19,99.18000030517578,102.0,99.1500015258789,101.69000244140624,3825500.0,-0.022857139850484876,-1.2178979085956865,-1.0546239633788643,38.77323313584832,36.443525206179,-0.9085156450459237,1.999300376536766,6.401886202314813,-2.8084911049904093,13.85059252891325,2.8499984741210938,-4.75076049281148,-1.2209995269775362,-8.432090883634345,5.9900918296792725,-4.826545205305948,2.384546151350875,-4.590350903320314,51.02360066658107,15.054674818897773,3.605545678328406,6,-0.06499862670898438,2.674999237060547,8.242496490478516,3.4699974060058594,10.419998168945312,2,0.05636213269500168,-1.596771662990411,101.5,-2.9749756813976997,99.08000183105469,-1.1878427421904307,97.41999816894531,0.05636213269500168
7567,2013-06-20,96.27999877929688,98.58000183105469,95.91000366210938,98.5199966430664,3875100.0,-0.029239781376846463,1.2627024126259574,0.8924286682614468,41.537236366597426,37.02242002333378,2.0135430069816778,4.479192797030379,9.107784547839344,0.2631283115800045,14.894643267608847,3.2699966430664062,-4.274733547206964,-3.708501052856448,-10.86877340145314,3.4517712957402438,-7.288637227154794,-0.1283648785581022,-1.382335316894526,5.799299004232044,-33.06301138618866,3.580136174298349,6,2.8200035095214844,5.375003814697266,11.82499885559082,6.369998931884766,13.09000396728517,3,0.13616535912514593,-1.2178979085956865,99.18000030517578,-1.596771662990411,101.5,-2.9749756813976997,99.08000183105469,0.13616535912514593
7568,2013-06-21,98.27999877929688,99.12000274658205,95.05999755859376,97.08000183105469,6938000.0,0.020772746420412824,1.8194432670707135,-0.5357134342185483,48.34694962195773,37.81646569214096,-0.07771622436834491,2.0038412779354786,6.933886653404301,-1.5678487452972263,16.291752994957903,4.060005187988281,-3.375329031121069,-1.3415008544921818,-8.02284161757855,5.339839908594186,-4.682171236035373,1.9991695270510093,4.010002136230469,44.536649040627715,2.869842720604076,3.3406703815431857,6,0.3950004577636719,2.8100013732910156,9.842498779296875,4.369998931884766,12.919998168945327,4,0.10856734128483736,1.2627024126259574,96.27999877929688,-1.2178979085956865,99.18000030517578,-1.596771662990411,101.5,0.10856734128483736
7569,2013-06-24,96.13999938964844,97.2300033569336,95.41000366210938,96.7300033569336,3745400.0,-0.021774515834642405,1.289302080084451,-0.4916712231222105,47.78930905146482,39.29685730377325,1.9244775270918524,3.55672239561207,8.763538784375982,0.7497657850586847,17.76436426800999,2.8699951171875,-3.037529312417277,-2.993000030517578,-9.14620895331096,3.1602088922758043,-6.069604491914276,0.08360443087912017,6.005401458740238,14.93777772618806,-30.444259548284236,3.0766044613966934,6,2.5349998474121094,4.950000762939453,11.787498474121094,6.509998321533203,12.150001525878906,0,0.10900773271756448,1.8194432670707135,98.27999877929688,1.2627024126259574,96.27999877929688,-1.2178979085956865,99.18000030517578,0.10900773271756448
7570,2013-06-25,96.37999725341795,98.75,95.63999938964844,97.63999938964844,3068900.0,0.0024963372716160226,-1.2700752080682303,2.135582480958994,53.77758693495193,41.817299262982814,1.610892212861728,2.68075750784881,8.309198828034454,0.689304420720461,18.442007282006628,3.1100006103515625,-2.8271425125200835,-2.262002182006853,-7.546724001978546,3.0227196379648404,-4.904363091992707,0.38035872797900083,5.6236955291748245,19.020161822258984,-30.744001576959015,2.64236090998585,6,2.2950019836425923,4.710002899169936,11.547500610351577,6.270000457763686,13.010002136230483,1,0.10603861290669103,1.289302080084451,96.13999938964844,1.8194432670707135,98.27999877929688,1.2627024126259574,96.27999877929688,0.10603861290669103
7571,2013-06-26,99.5999984741211,100.16999816894531,97.25,97.33000183105469,2975900.0,0.03340943465931612,-1.4032903722076577,-1.801581582915009,54.416075061236384,44.0534458341622,-1.2323451788561925,-0.9660268754424095,4.831449225053632,-2.344025928809174,19.456970169553202,3.790000915527358,-2.680651513793407,1.1974990844726534,-3.376809160949591,5.771807329894898,-1.0896550382384618,3.4846532071837686,2.264820403991706,88.8454084786302,35.154785325822274,2.287154122711121,6,-0.9249992370605469,1.4900016784667969,7.152500152587891,3.049999237060547,9.45999908447267,2,0.09949803026035475,-1.2700752080682303,96.37999725341795,1.289302080084451,96.13999938964844,1.8194432670707135,98.27999877929688,0.09949803026035475
7572,2013-06-27,98.98999786376952,100.62000274658205,98.3499984741211,100.4800033569336,2998200.0,-0.0061245042138236006,1.5649703876757306,-0.6563910557820539,50.38826639949518,46.10967710981646,-0.6113911932935707,-0.8924498825929703,5.216754320302684,-1.540064765400146,20.467055473695304,2.2700042724609517,-2.357572253774322,0.8989986419677649,-2.387867784118953,4.185865068054483,-0.7444345710756011,2.542431855011131,2.738724587952902,70.68339277211545,17.739135897375988,1.6434332130433613,6,-0.31499862670897016,2.1000022888183736,7.762500762939467,3.6599998474121236,8.440002441406264,3,0.1071825521701002,-1.4032903722076577,99.5999984741211,-1.2700752080682303,96.37999725341795,1.289302080084451,96.13999938964844,0.1071825521701002
7573,2013-06-28,98.66000366210938,99.87999725341795,97.77999877929688,98.73999786376952,5269700.0,-0.0033336115646176445,-1.2826021154938416,0.05368718573665904,50.76055234044413,47.78916371418445,-0.09722922395063449,-0.7480890655722305,5.377416902632149,-1.0286738471326373,20.737696341181593,2.0999984741210795,-1.7845438591697018,0.6625041961669922,-2.433054078919227,3.7580624712532114,-0.8852749413761103,2.2102833337100947,2.935344291750468,62.38004934945105,10.749147527690745,1.547779137543107,6,0.014995574951171875,2.4299964904785156,8.09249496459961,3.9899940490722656,6.55999755859375,4,0.10855461876073158,1.5649703876757306,98.98999786376952,-1.4032903722076577,99.5999984741211,-1.2700752080682303,96.37999725341795,0.10855461876073158
7574,2013-07-01,97.48999786376952,101.72000122070312,97.27999877929688,100.1999969482422,4898700.0,-0.011858967716511515,-1.8370647524100865,33.8774439675791,49.07562524162415,48.318314905957784,0.9202945630261183,0.3085731439983448,6.234631669190762,0.316808726527924,19.9446822665274,4.44000244140625,-1.4411901222750032,-0.42550163269044106,-3.481378168200308,2.630374902819426,-1.9534399004453746,1.1024366350644925,-2.430000305175753,30.427597318669942,-19.086256488348877,1.527938267754933,7,1.040000915527358,3.6000022888183736,9.262500762939467,5.159999847412124,14.91000366210939,0,0.14062980187599083,-1.2826021154938416,98.66000366210938,1.5649703876757306,98.98999786376952,-1.4032903722076577,99.5999984741211,0.14062980187599083
7575,2013-07-02,96.05999755859376,97.27999877929688,95.4000015258789,96.79000091552734,4006100.0,-0.014668174546213497,1.198828374224233,0.2693740234512384,49.345151854567725,49.492972541371046,1.673462155894299,1.7304194320688708,7.263009752059006,1.937626815677092,19.296542578222862,2.089996337890611,-0.9495118846592021,-1.7940017700195199,-4.95072576159194,1.3627222215529002,-3.37236376580573,-0.21563977423330982,-0.8667999267578068,10.442975705447637,-39.05520722260798,1.5783619957862094,7,2.3300018310546733,5.030002593994126,10.69250106811522,6.590000152587876,14.31999969482419,1,0.12731629885242968,-1.8370647524100865,97.48999786376952,-1.2826021154938416,98.66000366210938,1.5649703876757306,98.98999786376952,0.12731629885242968
7576,2013-07-03,95.80999755859376,96.5,95.0500030517578,95.20999908447266,2132600.0,-0.0026025401452618446,-2.152199693162433,-0.821911938379894,43.80164420759934,49.744573412593475,1.5591129054194681,2.187891791671916,7.121478827735785,2.3541790742492736,18.05481631103993,1.4499969482422017,-0.6626393378564188,-2.10450172424315,-5.037060226039927,0.8280567775536269,-3.5707809751415454,-0.6382224733447543,5.910003662109361,11.394223620246327,-35.31814722074845,1.4662792508983917,7,2.5750045776367045,4.240001678466783,10.842502593994126,6.840000152587876,13.81999969482419,2,0.14173888087983366,1.198828374224233,96.05999755859376,-1.8370647524100865,97.48999786376952,-1.2826021154938416,98.66000366210938,0.14173888087983366
7577,2013-07-05,97.63999938964844,97.9000015258789,96.77999877929688,96.91999816894531,2233500.0,0.019100322280412474,-1.2400054931640625,1.2000050862759275,50.48845732452227,49.982518712878424,-0.06446424578648191,0.38968315034408363,5.165561315257563,0.7326009453359887,16.4671222386921,2.090003967285142,-0.7901495153399054,-0.28199996948242756,-3.2107520193051897,2.6467520803403346,-1.7463759943938015,1.1823760554289464,3.9466018676757812,38.83054046325435,-8.179488161983102,1.4643760249113784,7,0.7450027465820312,2.354999542236328,8.729999542236328,5.009998321533203,10.569999694824219,4,0.11696024416563078,-2.152199693162433,95.80999755859376,1.198828374224233,96.05999755859376,-1.8370647524100865,97.48999786376952,0.11696024416563078
7578,2013-07-08,98.18000030517578,99.22000122070312,97.9000015258789,98.45999908447266,2464300.0,0.005530529689706132,-2.1428701180744776,-0.38888653414148266,47.89719284648055,49.994505801213506,-0.6930201347206406,-0.21074032445727653,4.383075913620928,0.41234724217898133,15.897092115940492,1.5800018310546875,-0.5515851237489073,0.28950080871581463,-2.612466747536317,3.191468364967946,-1.1614829694102582,1.7404845868418874,3.2758689880371037,46.926508435802226,3.394586896894374,1.4509837781260664,7,0.2050018310546875,1.4099998474121094,6.875,4.469997406005859,9.680000305175781,0,0.0942147073869215,-1.2400054931640625,97.63999938964844,-2.152199693162433,95.80999755859376,1.198828374224233,96.05999755859376,0.0942147073869215
7579,2013-07-09,98.33000183105469,99.68000030517578,98.06999969482422,98.88999938964844,2085600.0,0.0015278216073808526,-1.9814775569024712,2.0,41.7145913229917,48.65417295544015,-0.5584249857571564,-0.3785761341885916,3.996360252162887,0.4788092134742783,15.238114029713119,1.6100006103515625,-0.19052465333901125,0.43850212097167685,-2.464087946818026,3.3410921887613796,-1.0127929129231745,1.8897971548665282,2.997750137329092,70.84234827300403,31.521340087966763,1.4512950338948503,7,0.05500030517578125,-0.1100006103515625,6.2949981689453125,4.414997100830078,8.30999755859375,1,0.07007016435824398,-2.1428701180744776,98.18000030517578,-1.2400054931640625,97.63999938964844,-2.152199693162433,95.80999755859376,0.07007016435824398
7580,2013-07-10,102.05999755859376,102.33000183105469,98.0199966430664,98.16000366210938,4175500.0,0.03793344511421615,-1.0621995247151759,-6.964305177111742,57.01070380975697,48.94246503860911,-3.7973093807395486,-3.9877526095793314,0.12323954816098137,-3.0073229013132305,14.527408065182918,4.310005187988281,-0.08207708654990142,3.961997985839858,0.5118740709240086,7.412121900755707,2.2369360283819333,5.687059943297783,-7.009994506835966,96.2911494816624,56.03591313506042,1.7250619574579227,7,-3.369995117187514,-3.8199958801269673,0.9800033569335795,1.854999542236314,3.7000045776367188,2,0.1013129944604283,-1.9814775569024712,98.33000183105469,-2.1428701180744776,98.18000030517578,-1.2400054931640625,97.63999938964844,0.1013129944604283
7581,2013-07-11,103.26000213623048,103.6500015258789,101.16999816894531,103.63999938964844,3567100.0,0.0117578346692373,11.39996948253829,-0.0974353456707969,68.52442114410933,50.95759334356624,-4.943395480930278,-4.896136968038562,-1.1295915184814191,-3.936286601731851,13.750652265285737,2.4800033569335938,0.2588816594979164,4.817502593994149,0.7696928096419668,8.865312378346331,2.793597701818058,6.84140748617024,-8.064399108886747,94.32315525867212,47.65602745019693,2.023904892176093,7,-3.9099998474121236,-4.360000610351577,-0.3025016784668111,0.9499969482421733,1.650001525878892,3,0.06895211088407782,-1.0621995247151759,102.05999755859376,-1.9814775569024712,98.33000183105469,-2.1428701180744776,98.18000030517578,0.06895211088407782
7582,2013-07-12,104.2699966430664,104.2699966430664,102.23999786376952,103.55999755859376,3710500.0,0.009781081599276487,4.718313794178052,-1.8684321480916661,66.77870693505614,52.73738829852313,-5.728020792676304,-5.747140411572445,-2.1924040306701613,-4.674918365781281,12.98419597257755,2.029998779296889,0.46264078823058696,5.539497375488281,0.7245225269348765,10.354472224041686,3.1320099512115718,7.946984799764991,-8.736217675781262,100.0,50.871387424447605,2.4074874242767033,7,-4.609996795654297,-5.05999755859375,-2.5874977111816406,0.2550010681152344,0.20000457763671875,4,0.051405013742349404,11.39996948253829,103.26000213623048,-1.0621995247151759,102.05999755859376,-1.9814775569024712,98.33000183105469,0.051405013742349404
7583,2013-07-15,104.4499969482422,104.6500015258789,102.93000030517578,104.25,2532900.0,0.0017262905051389499,4.733279080413,0.28168620582201337,76.148514404624,55.745487094412,-5.58797396022247,-5.663855657711949,-2.4580693843589643,-4.588057292571122,12.301855198008976,1.720001220703125,0.4306634321175693,5.367997741699227,-0.03469388203826895,10.770689365436724,2.666651929830479,8.069343553567975,-8.392044920410186,96.98334192550608,41.7316467804672,2.7013458118687477,7,-4.599994659423842,-4.599994659423842,-2.9774971008300923,0.10000228881834516,1.150001525878892,0,0.03599810671218728,4.718313794178052,104.2699966430664,11.39996948253829,103.26000213623048,-1.0621995247151759,102.05999755859376,0.03599810671218728
7584,2013-07-16,104.0500030517578,104.9000015258789,103.54000091552734,104.2699966430664,1895700.0,-0.003829525209872564,-1.1935531505146775,-1.0999847409780963,73.89410587511078,58.47314865225011,-4.648415543539798,-5.135742910168162,-2.1788467041960615,-3.928482896442958,12.129816526356645,1.3600006103515625,0.5663928765511628,4.719503784179679,-1.1221637376768,10.561171306036158,1.7986700232514465,7.640337545107911,-7.304687064082032,87.6453797838929,26.661810521002735,2.9208337609282378,7,-4.075000762939439,-4.075000762939439,-2.577503204345689,0.4999961853027486,0.599998474121108,1,0.0366169865146333,4.733279080413,104.4499969482422,4.718313794178052,104.2699966430664,11.39996948253829,103.26000213623048,0.0366169865146333
7585,2013-07-17,104.30999755859376,104.9499969482422,103.88999938964844,104.5,2184200.0,0.00249874578770215,-1.0582501259222226,0.8636726200796437,67.9908447186651,61.160837597924086,-4.03991955324129,-5.454057920434039,-2.5058886903214983,-3.9517342560834123,12.832540653171264,1.0599975585937642,0.7432359432778526,4.838998413085946,-1.347370180912833,11.025367007084725,1.7458141160865637,7.932182710085328,-6.749213017097688,83.06879374793125,24.551655266784024,3.0931842969993886,7,-3.444999694824233,-4.309997558593764,-3.3574981689453267,0.24000167846678266,1.9800033569335795,2,0.022337282001620773,-1.1935531505146775,104.0500030517578,4.733279080413,104.4499969482422,4.718313794178052,104.2699966430664,0.022337282001620773
7586,2013-07-18,104.7699966430664,106.0,104.2699966430664,104.5500030517578,2296700.0,0.0044099232598893146,-3.435869597112591,-1.1578461291360431,72.33386593713706,63.58810522154795,-3.459037459604602,-5.7696066392804255,-3.0170442789615493,-4.213502227549185,13.681647514063645,1.7300033569335938,1.10049210248377,5.01949768066406,-1.601367010996114,11.640362372324233,1.70906533483398,8.32993002649414,-6.32250661276079,67.28716334808496,9.883121121055723,3.3104323458300846,7,-2.819995880126953,-4.2449951171875,-3.8449974060058594,-0.21999740600585938,0.8300018310546875,3,0.009449322562611773,-1.0582501259222226,104.30999755859376,-1.1935531505146775,104.0500030517578,4.733279080413,104.4499969482422,0.009449322562611773
7587,2013-07-19,109.38999938964844,109.68000030517578,104.06999969482422,105.26000213623048,5448700.0,0.04409662016427851,1.3821663273124278,18.773261661174377,81.13754610626243,67.28147780596817,-6.9699921864209955,-9.86275053453474,-7.655238581994055,-8.605118887990116,13.925164107771215,5.6100006103515625,1.7277420903554344,8.984000396728518,1.2993982233347054,16.66860257012233,5.141699310031612,12.826301483425425,-9.885157963585613,95.70369014033565,37.320959236940624,3.8423010866969065,7,-5.540000915527344,-7.024997711181641,-8.667499542236328,-4.840000152587891,4.3600006103515625,4,-0.040954344570213075,-3.435869597112591,104.7699966430664,-1.0582501259222226,104.30999755859376,-1.1935531505146775,104.0500030517578,-0.040954344570213075
7588,2013-07-22,108.9499969482422,109.0999984741211,107.81999969482422,108.25,2857100.0,-0.004022327853197449,1.55999755859375,0.16949089921618943,84.72728601041213,72.06066610457043,-5.4105861129639266,-9.046195575404298,-7.222474225708098,-7.961879045544791,13.955282652305169,1.5699996948242188,2.595806652072582,8.010498046875014,-0.49076942867822027,16.51176552242825,3.759864309098404,12.261131784651624,-7.8171301015213,88.11069333061647,25.109868722001124,4.250633737776617,7,-5.099998474121108,-6.584995269775405,-9.172496795654311,-4.399997711181655,0.18000030517575283,0,-0.04111974165237786,1.3821663273124278,109.38999938964844,-3.435869597112591,104.7699966430664,-1.0582501259222226,104.30999755859376,-0.04111974165237786
7589,2013-07-23,106.62000274658205,109.20999908447266,106.44000244140624,109.20999908447266,2560600.0,-0.0213859042397867,1.138996571186192,-3.700010899182466,80.3448664438355,74.65335084169027,-1.9902901450915493,-6.20915612099698,-4.996576106629377,-5.448435924780071,13.744488837187813,2.7699966430664205,3.1698295127937257,5.156503677368178,-3.3909645367161545,13.703971891452511,0.882769570326019,9.430237784410338,-4.119594546508367,47.15030958997636,-21.569330127402793,4.2737341070421655,7,-1.1950035095214986,-4.255001068115249,-7.065002441406264,-2.0700035095214986,2.5799942016601562,1,-0.009566725250282793,1.55999755859375,108.9499969482422,1.3821663273124278,109.38999938964844,-3.435869597112591,104.7699966430664,-0.009566725250282793
7590,2013-07-24,106.5999984741211,107.48999786376952,105.87999725341795,107.44000244140624,1860200.0,-0.00018762213417400364,2.4255521196036973,0.3243263146731985,81.42110326348963,76.08631552162142,-1.4064666453067645,-5.675208252991808,-5.088526991423663,-5.2596827911168305,14.067525862398783,1.6100006103515625,3.841451170233512,4.625499343872065,-3.864128697252312,13.115127384996441,0.38068532330987637,8.870313364434253,-2.950855537231078,45.09801254974066,-29.597578835066898,4.244814020562192,7,-0.6399993896484375,-4.234996795654297,-7.069997787475586,-2.049999237060547,2.2600021362304688,2,-0.018292654560549404,1.138996571186192,106.62000274658205,1.55999755859375,108.9499969482422,1.3821663273124278,109.38999938964844,-0.018292654560549404
7591,2013-07-25,109.51000213623048,109.68000030517578,105.36000061035156,106.51000213623048,3355500.0,0.027298346189149614,1.586829000868038,-3.571411703799299,82.52056906527955,77.83541131386846,-3.728796760576074,-8.226488819610026,-8.112829502343857,-7.9846979875951405,15.160064481961665,4.319999694824219,4.794435784542884,7.040002822875991,-2.004746964150698,16.08475260990268,2.5176279293626465,11.562377716389335,-4.895922020414744,96.96972993850271,17.004735022163587,4.522374893513341,7,-3.2050018310547017,-7.145000457763686,-9.472501754760756,-4.960002899169936,-0.5699996948242472,3,-0.029403717997351975,2.4255521196036973,106.5999984741211,1.138996571186192,106.62000274658205,1.55999755859375,108.9499969482422,-0.029403717997351975
7592,2013-07-26,109.5999984741211,109.87999725341795,108.41000366210938,109.0199966430664,2516500.0,0.0008218092971878921,1.5789375058559374,0.19333394368489584,82.07866854115579,78.49431732903867,-3.3338080012268563,-7.885129511377883,-8.301671661689625,-7.898641157075247,16.4997570748862,1.4699935913085795,5.166162745280587,6.599499130249029,-2.822574517565002,16.02157277806306,1.8884623063420065,11.310535954156052,-4.239997863769531,93.80533214053655,9.262097051860238,4.711036823907017,7,-2.8899993896484375,-7.134998321533217,-9.114997863769531,-5.049999237060547,1.4100036621093892,4,-0.0364963508730749,1.586829000868038,109.51000213623048,2.4255521196036973,106.5999984741211,1.138996571186192,106.62000274658205,-0.0364963508730749
7593,2013-07-29,109.37000274658205,109.8000030517578,108.41999816894531,109.58000183105469,2027600.0,-0.002098501192893343,3.246158902308909,-0.36206624398198073,80.87251687066495,79.26969632854468,-2.606630738036529,-7.17973651778226,-8.0962495044556,-7.489427840658095,17.717835570127924,1.3800048828124858,5.227350469332734,5.834003448486342,-3.7651078917665046,15.43311478873919,1.0344477783599189,10.633559118612766,-4.010002136230483,88.71692730970867,2.339802597977254,4.7995556701264235,7,-2.4850044250488423,-6.905002593994169,-8.992500305175795,-4.820003509521499,3.649993896484361,0,0.040047518912171176,1.5789375058559374,109.5999984741211,1.586829000868038,109.51000213623048,2.4255521196036973,106.5999984741211,0.040047518912171176
7594,2013-07-30,111.1999969482422,111.3000030517578,109.4000015258789,109.91999816894531,3982200.0,0.01673214003569501,1.5675505701383892,-6.095258855586311,78.59828085372929,80.44830034355181,-3.705401401688434,-8.358492657533546,-9.951336137727495,-9.122634191354862,19.797294481410706,1.9300003051757528,5.348461162022261,6.978497695922869,-2.7597987170186826,16.71679410886442,2.1093494894521,11.847645902393637,-5.026396942138689,98.3163962556904,12.64832618971927,4.869148206470774,7,-3.514995574951186,-8.024993896484403,-11.317497253417983,-6.649997711181655,1.7300033569335795,1,-0.018615105680153232,3.246158902308909,109.37000274658205,1.5789375058559374,109.5999984741211,1.586829000868038,109.51000213623048,-0.018615105680153232
7595,2013-07-31,108.29000091552734,109.5500030517578,106.44000244140624,107.87999725341795,4432400.0,-0.02616902978935609,1.122861562016675,0.32031566649978105,64.21709090595422,79.54643645119816,-0.19162157540435487,-4.727666842013122,-6.9895435669418475,-6.031572369679324,20.87482478203249,4.759994506835966,5.266785488229445,3.4570014953613253,-5.638138070204008,12.552141060926658,-1.0905682874213483,8.004571278143999,3.0100021362304545,49.32658419046261,-33.7906719876336,4.547569782782666,7,-0.6049995422363281,-5.1149978637695455,-8.407501220703125,-3.740001678466797,2.720001220703139,2,0.008403324637744847,1.5675505701383892,111.1999969482422,3.246158902308909,109.37000274658205,1.5789375058559374,109.5999984741211,0.008403324637744847
7596,2013-08-01,109.38999938964844,109.87999725341795,108.41999816894531,109.5999984741211,2396200.0,0.010157895141021944,2.7922219469904426,-0.512188314104932,64.39822747212237,77.68651215851592,-0.6340290795943275,-5.015256203371521,-8.090305530965395,-6.917361688699344,21.92895948499716,1.5899963378906108,5.304642301547034,3.877999877929682,-4.368955430069349,12.124955185928712,-0.24547777606983345,8.001477531929197,1.9100036621093608,60.69951806094125,-19.444348443939553,4.123477653999512,8,-1.05999755859375,-6.214996337890639,-9.507499694824219,-4.840000152587891,2.279998779296875,3,-0.004845038689588188,1.122861562016675,108.29000091552734,1.5675505701383892,111.1999969482422,3.246158902308909,109.37000274658205,-0.004845038689588188
7597,2013-08-02,109.05999755859376,109.98999786376952,108.1999969482422,109.93000030517578,2103200.0,-0.003016745889898087,2.6161712687171494,4.142888283378679,62.855567252367734,75.25632118539988,-0.39756945945401867,-3.990420582783301,-7.774266608063314,-6.37784473056368,23.538202085740927,1.7900009155273153,5.5315817396976,2.9769981384277457,-4.5225790792341485,10.47657535608964,-0.7727904704032085,6.7267867472587,2.1428054809570085,53.90935778088315,-23.108699265191838,3.749788608830949,8,-0.7299957275390767,-5.884994506835966,-9.177497863769545,-4.509998321533217,2.100006103515611,4,-0.0011002670078280596,2.7922219469904426,109.38999938964844,1.122861562016675,108.29000091552734,1.5675505701383892,111.1999969482422,-0.0011002670078280596
7598,2013-08-05,107.43000030517578,108.97000122070312,107.26000213623048,108.9000015258789,1839700.0,-0.014945876489152243,1.1242216598902328,1.6896512413073685,58.820460973577056,72.86472057759339,1.1109724689002292,-1.7200951052815299,-6.212600320107725,-4.542330579011264,25.022460743571163,1.7999954223632812,5.651299593342813,0.8845008850097713,-5.640532189802585,7.409533959822127,-2.3780156523964138,4.147017422415956,3.677546722412103,20.370323856768632,-53.018919931901735,3.2625165374061806,8,0.9000015258789062,-4.254997253417983,-7.5475006103515625,-2.8800010681152344,4.540000915527344,0,0.03332404189597882,2.6161712687171494,109.05999755859376,2.7922219469904426,109.38999938964844,1.122861562016675,108.29000091552734,0.03332404189597882
7599,2013-08-06,105.22000122070312,107.4000015258789,104.56999969482422,107.0,3633400.0,-0.020571526372472504,1.193798312071586,1.2108825178019058,52.15538676828595,69.61297430034854,3.465981959977114,1.088352062816469,-4.107370446662685,-2.147798150563446,26.03749600953566,2.8600006103515625,5.060961503565821,-1.6699981689453125,-6.983837285435953,3.6438409475453284,-4.326917727190633,0.986921389300008,5.794194915161128,11.992652130459906,-57.68654243489762,2.6569195582453182,8,2.7150001525878906,-2.0449981689453267,-5.337501525878906,-0.6700019836425781,8.239997863769531,1,0.07413034909591465,1.1242216598902328,107.43000030517578,2.6161712687171494,109.05999755859376,2.7922219469904426,109.38999938964844,0.07413034909591465
7600,2013-08-07,112.4000015258789,113.3000030517578,103.30999755859376,104.58999633789062,9915200.0,0.06823797967950451,1.0790836477842625,-4.387646373034786,63.70824391704215,67.5227159505444,-3.13438043062645,-5.562473406874176,-11.320216626860102,-9.093732452422643,26.850021518457357,9.990005493164034,4.606846393591226,4.993001937866211,-0.3541198849236764,10.340123760656098,2.3194410264712673,7.666562849261155,-7.8300018310546875,90.99098067068387,20.141341439990995,2.6735609113949423,8,-4.095001220703125,-8.224998474121108,-12.590002059936523,-7.850002288818359,2.659996032714858,2,0.004715291566742996,1.193798312071586,105.22000122070312,1.1242216598902328,107.43000030517578,2.6161712687171494,109.05999755859376,0.004715291566742996
7601,2013-08-08,110.37999725341795,111.9000015258789,109.3499984741211,111.73999786376952,4758700.0,-0.01797156801635691,2.035703581257158,-0.17413568590751147,51.96194675145788,64.17641352946684,-1.0929216583513863,-3.142842416980173,-9.298857507859282,-6.826358796700973,27.330742419986365,3.0500030517578125,4.332185029978163,2.616997909545887,-2.5111913004008386,7.745187119492613,0.052903304572524235,5.18109251451925,-7.06999969482419,70.77072880152122,2.938349527323325,2.5640946049733646,8,-2.0749969482421733,-6.204994201660156,-10.63999748229979,-5.829998016357408,6.800003051757827,3,0.005707600095025578,1.0790836477842625,112.4000015258789,1.193798312071586,105.22000122070312,1.1242216598902328,107.43000030517578,0.005707600095025578
7602,2013-08-09,109.62999725341795,111.37999725341795,108.36000061035156,108.93000030517578,2825300.0,-0.006794709355519402,-2.2826115801170794,-0.5147034074206944,51.331246450791056,60.894050149480854,-0.37796598878334464,-2.077194327050634,-8.582947326387199,-5.862933287057743,27.531519758774976,3.019996643066392,4.034030625769461,1.5989978790283033,-3.3163952298658614,6.514390987922468,-0.8586986754187791,4.056694433475386,-6.31999969482419,63.263225422136586,-1.9212968814156142,2.4576965544470832,8,-1.3249969482421733,-4.589996337890611,-10.412496566772447,-5.079998016357408,6.100006103515639,4,0.01860805406034749,2.035703581257158,110.37999725341795,1.0790836477842625,112.4000015258789,1.193798312071586,105.22000122070312,0.01860805406034749
7603,2013-08-12,108.20999908447266,109.41999816894531,108.1500015258789,108.77999877929688,1854200.0,-0.012952642566093187,-2.681177368170811,-0.8142888283378912,53.2277649364898,58.075103936454234,0.9612691185763822,-0.38057540628940956,-7.063046408306889,-4.261945910377321,27.608547859242265,1.4799957275390483,3.4056142986732,-0.00900039672850994,-4.626285004031871,4.608284210574851,-2.3176427003801905,2.2996419069231706,-4.7002014160156165,49.04903735270083,-17.655917040203768,2.3086423036516774,8,0.095001220703125,-2.609996795654297,-9.019998550415039,-3.6599998474121094,9.30999755859375,0,0.027261848282004397,-2.2826115801170794,109.62999725341795,2.035703581257158,110.37999725341795,1.0790836477842625,112.4000015258789,0.027261848282004397
7604,2013-08-13,107.86000061035156,108.91999816894531,107.02999877929688,108.62999725341795,2683300.0,-0.0032344374557093936,1.8000022605638977,1.3508720268768741,52.52404437645095,56.775876544287215,0.8802306473738497,0.28405746952788036,-6.570019280898492,-3.735307385347909,27.46583196281054,1.8899993896484375,2.759325712452309,-0.5494987487792997,-4.736931106849838,3.637933609291238,-2.6432149278145687,1.5442174302559692,-4.154398834228502,45.545551049709395,-22.905560147465785,2.0937161790352667,8,0.44499969482421875,-2.200000762939453,-8.872499465942383,-5.939998626708984,9.319999694824219,1,0.0381049563053415,-2.681177368170811,108.20999908447266,-2.2826115801170794,109.62999725341795,2.035703581257158,110.37999725341795,0.0381049563053415
7605,2013-08-14,106.63999938964844,108.22000122070312,106.5199966430664,107.02999877929688,2170500.0,-0.01131096990357372,-4.396798101143189,0.5064949219717706,43.83325087547942,54.49087914466022,2.0579844389841924,1.7787649131502405,-5.158899329927536,-2.3798931612591616,27.23219441155522,1.7000045776367188,2.09117176974749,-1.886000061035162,-5.706803807602839,1.9348036855325148,-3.7964019343190074,0.02440181224868354,-2.7425095880126804,2.2305322986862706,-60.026680149869286,1.9104018732838393,8,1.6650009155273438,-0.9799995422363281,-8.33749771118164,-4.719997406005859,10.209999084472656,2,0.06395348587639083,1.8000022605638977,107.86000061035156,-2.681177368170811,108.20999908447266,-2.2826115801170794,109.62999725341795,0.06395348587639083
7606,2013-08-15,105.76000213623048,108.5199966430664,104.58999633789062,105.94000244140624,3267800.0,-0.0082520373073387,-2.1190331301865255,0.46153996635228833,42.01995186438315,52.175810768217495,2.6473092449357267,2.8846302499833456,-4.00734845054545,-1.3722170931796,26.429163317388713,3.9300003051757812,1.337791531867623,-2.8154975891113168,-6.452652334249635,0.8216571560270012,-4.634074961680469,-0.9969202165421649,-1.6744620695922805,17.231305457769473,-39.34015685185825,1.8185773725691576,8,2.5449981689452983,1.4749984741210795,-7.2950000762939595,-3.840000152587905,9.290000915527315,3,0.08793490199048848,-4.396798101143189,106.63999938964844,1.8000022605638977,107.86000061035156,-2.681177368170811,108.20999908447266,0.08793490199048848
7607,2013-08-16,104.91000366210938,106.8000030517578,104.83999633789062,105.76000213623048,2525400.0,-0.008037050462860407,-2.959557038601113,4.722205738991203,40.96433997814428,50.19179732428052,3.181268232483191,3.564546008773675,-2.9832421317840385,-0.42772560610576704,24.66133112054262,1.9600067138671733,0.9987054409348843,-3.4414962768554744,-7.404647153590048,0.5216545998790991,-5.423071715222761,-1.4599208384881877,-0.6401743357687764,6.625407927617134,-43.984619177936764,1.9815754383672874,8,3.3949966430664062,2.8599967956542827,-5.785001754760742,-3.055004119873047,9.8699951171875,4,0.11695735596945744,-2.1190331301865255,105.76000213623048,-4.396798101143189,106.63999938964844,1.8000022605638977,107.86000061035156,0.11695735596945744
7608,2013-08-19,104.47000122070312,106.19000244140624,104.3499984741211,105.11000061035156,1723100.0,-0.004194094233600398,-3.18180399500621,0.7529418100546499,35.551743951025074,48.34694812236264,3.5282750782342873,3.8490525322463043,-2.413209031969899,0.08137954976517392,22.763454449800424,1.840003967285142,0.5327431293694076,-3.65749893188476,-7.969306433805272,0.6543085700357523,-5.813402682845023,-1.5015951809244967,8.830001831054673,2.625880844542311,-40.21671623259679,2.1559037509602583,8,3.8349990844726562,3.645000457763672,-5.035001754760742,-2.615001678466797,8.010002136230469,0,0.10778215760180387,-2.959557038601113,104.91000366210938,-2.1190331301865255,105.76000213623048,-4.396798101143189,106.63999938964844,0.10778215760180387
7609,2013-08-20,105.5999984741211,106.22000122070312,104.12000274658205,104.12000274658205,1855500.0,0.010816475928154157,-1.837843968121446,-2.3124955296473564,43.747087102808514,46.129041809670014,2.746693140148963,2.7813207849562787,-3.3812450491240043,-1.0099250466103626,21.487870702652074,2.0999984741210795,0.11735618461317188,-2.47650146484375,-6.886399292862521,1.9333963631750208,-4.681450378853128,-0.2715525508343717,7.521004486083967,33.63631319401556,-8.03968185122433,2.204948914009385,8,2.410003662109375,2.7050018310546875,-5.749996185302734,-3.7449989318847656,7.25,1,0.11287877217030928,-3.18180399500621,104.47000122070312,-2.959557038601113,104.91000366210938,-2.1190331301865255,105.76000213623048,0.11287877217030928
7610,2013-08-21,104.6500015258789,106.18000030517578,103.87999725341795,105.54000091552734,2341300.0,-0.008996183351981712,1.1198202695956196,-0.6013526749353104,38.904495736502916,44.67821391911945,2.773394679157917,3.7710838499957333,-2.264736300843424,-0.023173308902343592,20.447510790672897,2.3000030517578267,-0.14563299377661565,-3.328998565673828,-7.957170989990374,1.2991738586427175,-5.643084777832101,-1.0149123535155553,8.110961425781241,16.59492184802401,-21.738055956561414,2.314086212158276,8,2.9799957275390483,3.654998779296875,-4.674999237060547,-2.795001983642578,8.54000091552733,2,0.11973242806115336,-1.837843968121446,105.5999984741211,-3.18180399500621,104.47000122070312,-2.959557038601113,104.91000366210938,0.11973242806115336
7611,2013-08-22,106.29000091552734,107.36000061035156,104.83000183105469,106.0,2115100.0,0.01567127917569011,1.0823032605453604,-0.3258439487715809,43.89060917728705,43.85147644428567,0.5500620226458892,1.978942621371914,-3.665442763444503,-1.6818139523789881,18.799218545016966,2.7099990844726562,-0.049495393506191476,-1.5279991149902372,-6.155951612391476,3.0999533824110017,-3.8419753636908496,0.7859771337103751,5.93810409423827,69.25291199238828,31.531579548148414,2.3139762487006186,8,0.3599967956542969,2.0149993896484375,-5.857501983642578,-4.435001373291016,5.629997253417969,3,0.099350808802666,1.1198202695956196,104.6500015258789,-1.837843968121446,105.5999984741211,-3.18180399500621,104.47000122070312,0.099350808802666
7612,2013-08-23,105.5999984741211,106.5,104.8499984741211,106.18000030517578,1572300.0,-0.006491696636211519,1.704917827750957,-2.0,45.789226436120565,43.02497216646688,0.6797778662619862,2.481118307095471,-2.808220713337846,-0.9892665152123357,17.013194329952817,1.6500015258789062,-0.9518221425903448,-2.0180015563964844,-6.667376114507192,2.6313730017142234,-4.342688835451838,0.3066857226588695,6.127220070263661,49.425274756594256,9.116342975762734,2.324687279055356,8,0.7999992370605469,2.7050018310546875,-4.362497329711914,-3.7449989318847656,8.980003356933594,4,0.0894886810055453,1.0823032605453604,106.29000091552734,1.1198202695956196,104.6500015258789,-1.837843968121446,105.5999984741211,0.0894886810055453
7613,2013-08-26,113.75,116.25,110.75,110.7699966430664,11554700.0,0.07717804586783394,-2.642388154720251,-5.13792060193102,65.41380437977458,44.45716772239172,-7.377561420338765,-5.611631389745213,-10.65771173274345,-9.106390191009211,16.073148342156813,10.650001525878906,-1.1402947541439659,5.913000106811523,0.55719775846228,11.268802455160767,3.2350989326369017,8.590901280986145,-9.870002746582045,79.7898185536719,34.416114373754446,2.677901174174622,8,-3.6850013732910156,-3.970001220703125,-10.642499923706055,-11.834999084472656,-0.6900024414062358,0,0.009054934323488917,1.704917827750957,105.5999984741211,1.0823032605453604,106.29000091552734,1.1198202695956196,104.6500015258789,0.009054934323488917
7614,2013-08-27,109.12999725341795,112.63999938964844,108.58000183105469,111.6999969482422,5315300.0,-0.040615408761160876,-1.212538432914166,-0.8624150334745804,43.48864159104621,44.41887780189914,-2.8591329541005166,-1.2170584411448857,-5.838202506675714,-4.450661407330259,14.422992865435333,5.1699981689453125,-1.3838363062168213,1.3964973449706832,-3.7620374800333707,6.555032169974737,-1.1827700675313366,3.975764757472703,-5.002599945068354,42.44138103728899,2.7207225231157395,2.5792674125020243,8,0.9350013732910298,0.6500015258789205,-6.022497177124009,-7.214996337890611,1.990005493164091,1,0.030697390156955384,-2.642388154720251,113.75,1.704917827750957,105.5999984741211,1.0823032605453604,106.29000091552734,0.030697390156955384
7615,2013-08-28,109.1999969482422,110.0999984741211,108.3000030517578,108.5999984741211,3043100.0,0.0006414340381746264,-2.0000190736560546,-0.23346246901486098,47.452503222563315,45.02249461947471,-2.824874135982199,-1.2810690673716039,-5.781784638052812,-4.5010904611257985,14.096690135014567,1.7999954223632955,-1.5938270969771935,1.4209972381591882,-3.7741280655638434,6.61612254188222,-1.1765654137023347,4.018559890020711,-4.830147586059596,38.26616302856293,2.370967149665944,2.597562651861518,8,0.8650016784667827,0.5800018310546733,-5.30499649047853,-7.284996032714858,3.7100067138671733,2,0.033424923332267875,-1.212538432914166,109.12999725341795,-2.642388154720251,113.75,1.704917827750957,105.5999984741211,0.033424923332267875
7616,2013-08-29,108.86000061035156,111.5,108.5,108.75,2739600.0,-0.00311351966476503,-8.836055732045926,0.1833348168304828,48.30769911804173,45.83842341279665,-2.2338077958409173,-1.0359272996999493,-5.24192310045126,-4.130528213425691,13.766126923055,3.0,-1.7771757337236807,1.1075008392333956,-4.058348577242384,6.273350255709175,-1.4754238690044872,3.6904255474712784,-4.252548235412604,35.17545262715488,2.628853927877806,2.582924708237888,8,1.2049980163574219,0.9199981689453125,-4.697500228881836,-6.944999694824219,1.3600006103515625,3,0.03977587549859818,-2.0000190736560546,109.1999969482422,-1.212538432914166,109.12999725341795,-2.642388154720251,113.75,0.03977587549859818
7617,2013-08-30,108.94000244140624,109.83000183105469,108.0199966430664,109.2300033569336,2655000.0,0.0007349056642120821,1.4295406483458528,-2.6363573311140147,51.70481899160121,47.63320952841623,-1.8797085607089343,-1.1861967181770012,-5.023519295694044,-4.242258805498395,13.455874249071515,1.8100051879882812,-1.6109522831181522,1.1935024261474467,-3.96622814834393,6.353233000638824,-1.3863628610982346,3.773367713393128,-4.099699113966054,11.178680717848618,-18.484014130073977,2.5798652872456866,8,1.1249961853027486,0.8399963378906392,-4.605001449584947,-7.025001525878892,-1.1800003051757528,4,0.027354467236604618,-8.836055732045926,108.86000061035156,-2.0000190736560546,109.1999969482422,-1.212538432914166,109.12999725341795,0.027354467236604618
7618,2013-09-03,111.01000213623048,111.9800033569336,110.01000213623048,110.52999877929688,3309800.0,0.01900128188392136,-1.5921125940500929,-1.6551787640419557,56.809342628463625,49.08457125348902,-3.2681277456566136,-3.1349715836382757,-6.829383141813295,-6.331793435776362,13.729225555184193,3.040000915527358,-1.2468428842926187,3.0845020294189567,-2.2735778795734944,8.442581938411408,0.4054620749227382,5.763541983915175,-5.941504875339106,64.71869514311742,35.5339547801616,2.679039954496225,9,-0.9450035095214986,-1.230003356933608,-6.4225025177002095,-8.995002746582045,-4.730003356933608,1,0.03215926156314386,1.4295406483458528,108.94000244140624,-8.836055732045926,108.86000061035156,-2.0000190736560546,109.1999969482422,0.03215926156314386
7619,2013-09-04,113.0199966430664,113.19000244140624,110.1999969482422,111.31999969482422,2955800.0,0.018106427062034358,1.9313656559008014,3.5416355400142003,63.33611993463976,51.79919616439311,-4.598488490256756,-4.775490097703738,-8.4774504476771,-8.403323104443714,15.218428126677713,2.990005493164034,-0.6899905895339771,4.704496765136724,-0.9516134992483103,10.36060702952176,1.876441632944207,7.532551897329242,-7.7278693273928525,96.71169037384017,61.468799322939944,2.8280551321925205,9,-2.4799957275390625,-3.2399978637695312,-8.34499740600586,-11.004997253417969,-3.0999984741210938,2,0.00035392777132781106,-1.5921125940500929,111.01000213623048,1.4295406483458528,108.94000244140624,-8.836055732045926,108.86000061035156,0.00035392777132781106
7620,2013-09-05,112.93000030517578,113.27999877929688,111.80999755859376,112.88999938964844,2710500.0,-0.0007962868568722747,2.9729877413833603,0.02352999255010726,65.49935448630362,54.20016786539496,-3.5877481727755054,-4.894705834200977,-8.02684755146771,-8.32667153873669,15.100981709985426,1.4700012207031108,0.09816322933360766,4.588000488281253,-1.1530142089256117,10.329015185488117,1.7174931396778135,7.458507836884692,-7.418715535815693,93.3460393160236,53.51873876127538,2.870507348603436,9,-2.3800010681152344,-3.1500015258789062,-7.499998092651367,-10.204998016357422,-2.0400009155273438,3,-0.016027606071925105,1.9313656559008014,113.0199966430664,-1.5921125940500929,111.01000213623048,1.4295406483458528,108.94000244140624,-0.016027606071925105
7621,2013-09-06,111.01000213623048,113.04000091552734,109.98999786376952,113.04000091552734,3028400.0,-0.01700166619814758,2.004930921992227,-50.74880793438835,62.603308195202885,56.06839917195966,-1.0368426852925978,-3.0831647300196323,-5.864924589905925,-6.469160380932351,14.717172211277182,3.0500030517578267,0.5618733479929716,2.636502075195324,-3.1582576963374294,8.431261846728077,-0.26087781057104564,5.533881960961693,-5.283943062257592,56.844187810669524,12.287611147112052,2.897379885766373,9,1.1249961853027202,-1.230003356933608,-5.579999923706069,-8.284999847412124,0.5699996948242045,4,0.01711558858946094,2.9729877413833603,112.93000030517578,1.9313656559008014,113.0199966430664,-1.5921125940500929,111.01000213623048,0.01711558858946094
7622,2013-09-09,111.66999816894531,111.95999908447266,110.45999908447266,111.33999633789062,2826800.0,0.005945374470895715,2.296690029846742,-0.1625625761060761,64.74201881043845,55.99375633092232,-0.8328428639846095,-3.7760952152959533,-6.250673501744643,-7.165926344181571,14.698337931937461,1.5,1.2955790338729969,3.194498062133789,-2.7629197508143193,9.151915875081897,0.2157891556597349,6.173206968607843,-5.733460276451879,51.06382485326775,1.1535902044705182,2.978708906474051,9,-1.0200004577636719,-1.8899993896484375,-5.9174957275390625,-8.944995880126953,-0.2299957275390767,0,-0.012984659908818919,2.004930921992227,111.01000213623048,2.9729877413833603,112.93000030517578,1.9313656559008014,113.0199966430664,-0.012984659908818919
7623,2013-09-10,111.16000366210938,112.5999984741211,110.41999816894531,112.31999969482422,3139700.0,-0.004566978733754112,1.5348935207569097,-3.5151199889027605,61.680692903471076,58.015095365636185,-0.8145321530001013,-3.197710319990506,-5.456065346184403,-6.664425648583716,14.815124654788686,2.1800003051757812,1.8304838588614558,2.537003326416013,-3.5376614108919,8.611668063723926,-0.5003290422379507,5.574335695069976,-5.0171965274658135,35.5624763755519,-15.728572563693255,3.0373323686539564,9,-0.5100059509277344,-1.3800048828125,-5.407501220703125,-8.435001373291016,3.1199951171875,1,-0.030586554640766317,2.296690029846742,111.66999816894531,2.004930921992227,111.01000213623048,2.9729877413833603,112.93000030517578,-0.030586554640766317
7624,2013-09-11,111.97000122070312,112.88999938964844,111.37999725341795,112.2300033569336,3196200.0,0.0072867716076718825,-1.097210522133015,0.22414053918957136,65.46915816366837,60.01694591464786,-1.3179009915665603,-3.8830978320947906,-5.928450342155259,-7.54088434673173,15.400364754509733,1.7299957275390625,2.4341424685011077,3.141500854492193,-3.1002602250736118,9.383261934057998,0.02062031470929071,6.262381394275096,-5.625050228752428,60.182456107804185,4.316583483515501,3.1208805397829034,9,-1.3200035095214844,-2.19000244140625,-6.217498779296875,-9.244998931884766,3.8799972534179688,2,-0.05081720442416304,1.5348935207569097,111.16000366210938,2.296690029846742,111.66999816894531,2.004930921992227,111.01000213623048,-0.05081720442416304
7625,2013-09-12,113.45999908447266,113.68000030517578,111.95999908447266,112.22000122070312,2685800.0,0.013307116616285475,1.0476201288822484,-4.7691833680565745,65.24883985072202,61.899294884945675,-2.3915682739195745,-5.0973024222676315,-7.010460661253887,-9.121926809793266,16.281715352572522,1.720001220703125,1.8338185064322658,4.290498733520508,-2.1885141150916922,10.769511582132708,1.0509923092144078,7.530005157826608,-6.9169471123609725,94.03791124270144,38.21861013881893,3.2395064243061036,9,-2.6100006103515625,-3.6800003051757812,-7.904996871948242,-10.734996795654297,1.4599990844726562,3,-0.031200431377509164,-1.097210522133015,111.97000122070312,1.5348935207569097,111.16000366210938,2.296690029846742,111.66999816894531,-0.031200431377509164
7626,2013-09-13,115.05999755859376,115.22000122070312,113.2699966430664,113.97000122070312,3297100.0,0.01410187279245334,1.7659567560548017,0.8790308191153693,69.36938710156133,63.86202467494124,-3.374470901052021,-6.287192556716718,-8.167408169009661,-10.79405201807728,18.043312186339957,1.9500045776367188,2.3502245050333954,5.425497436523457,-1.3512805453408134,12.202275418387728,2.037108445591315,8.8138864274556,-8.322806625924315,96.66659249204507,38.38454133389561,3.388388990932137,9,-2.454998016357436,-4.99499893188478,-8.819995880126967,-11.334995269775405,-1.4199981689453267,4,-0.03624194557123794,1.0476201288822484,113.45999908447266,-1.097210522133015,111.97000122070312,1.5348935207569097,111.16000366210938,-0.03624194557123794
7627,2013-09-16,117.18000030517578,117.18000030517578,115.41000366210938,116.20999908447266,4710700.0,0.018425193738618173,2.64947302186566,0.8899123666601222,59.325733246321875,64.14162363248104,-4.6966090787085335,-7.842937232251558,-9.869586035570507,-12.849563227390945,20.047308746645236,2.120002746582017,2.8282457704993362,6.932000350952151,-0.253196191875503,14.117196893779806,3.339402079538317,10.524598622365986,-10.25255319115972,100.0,42.602826654417946,3.5925982714138276,9,-3.595001220703125,-6.650001525878906,-10.939998626708984,-13.454998016357422,-0.970001220703125,0,-0.047789712062953016,1.7659567560548017,115.05999755859376,1.0476201288822484,113.45999908447266,-1.097210522133015,111.97000122070312,-0.047789712062953016
7628,2013-09-17,115.7300033569336,117.3000030517578,115.33000183105469,117.3000030517578,3145200.0,-0.012374099201791333,1.509556182969466,-1.61855434953593,71.68205915849924,65.06895021290987,-2.8012512187228253,-5.803674028287531,-8.027407161534384,-11.402409190908969,22.26717596357765,1.9700012207031108,3.3202505814816448,4.919003295898435,-2.1230686777977468,11.961075269594616,1.397967309050344,8.440039282746525,-8.39245411527115,73.47976085995587,13.6045738720262,3.521035986848092,9,-2.085002899169936,-5.140003204345717,-9.057502746582031,-12.005001068115234,-0.06000518798828125,1,-0.037069046842556186,2.64947302186566,117.18000030517578,1.7659567560548017,115.05999755859376,1.0476201288822484,113.45999908447266,-0.037069046842556186
7629,2013-09-18,117.5199966430664,117.91000366210938,115.01000213623048,115.58999633789062,2609400.0,0.015466976879039196,1.1402112007927667,-1.229299796387468,74.55731178122416,66.07538991234549,-4.3424456787463726,-7.014500291337598,-9.401168439116361,-13.180394622997255,24.5663339348502,2.900001525878892,3.809773738169369,6.112996673583979,-1.0879970264754917,13.313990373643449,2.5124998235542364,9.713493523613721,-9.584700172798236,93.44526522704163,29.56285051130798,3.6004968500297356,9,-3.569995880126953,-6.624996185302734,-10.567495346069336,-13.794994354248047,-1.3199996948242045,2,-0.02756975796731942,1.509556182969466,115.7300033569336,2.64947302186566,117.18000030517578,1.7659567560548017,115.05999755859376,-0.02756975796731942
7630,2013-09-19,117.18000030517578,117.8499984741211,115.66000366210938,117.8499984741211,3030400.0,-0.0028930934955968546,5.537315812248059,-0.34714925544236647,74.55731178122421,67.40361253301452,-3.7282535000983046,-5.9950250203731485,-8.76055638544517,-12.802941777377697,26.8975565272915,2.1899948120117188,4.031191684816491,5.146500396728513,-1.753208753709032,12.046209547166058,1.6966458215097475,8.596354971947278,-8.44672725956032,84.2671928310108,16.061469001411794,3.44985457521877,9,-3.0149993896484375,-6.284999847412109,-10.197500228881836,-13.454998016357422,-0.8600006103515625,3,-0.01135007533359722,1.1402112007927667,117.5199966430664,1.509556182969466,115.7300033569336,2.64947302186566,117.18000030517578,-0.01135007533359722
7631,2013-09-20,116.8499984741211,117.61000061035156,116.06999969482422,117.1500015258789,5324700.0,-0.002816195854200787,1.524589138754784,0.44776697260242776,73.00759878621813,68.32201030810116,-2.7744987018034664,-5.094530245382842,-8.166261096766561,-12.397742946039713,29.321268203855656,1.5400009155273438,3.914242821777677,4.288498687744138,-2.3726792631273383,10.949676638615614,0.9579097123084068,7.619087663179869,-7.382586979186115,63.448116198248215,-11.476629401567422,3.3305889754357376,9,-2.68499755859375,-5.954998016357422,-9.867498397827148,-13.124996185302734,1.4800033569335938,4,-0.01651690483849877,5.537315812248059,117.18000030517578,1.1402112007927667,117.5199966430664,1.509556182969466,115.7300033569336,-0.01651690483849877
7632,2013-09-23,115.0500030517578,116.5,115.02999877929688,115.88999938964844,2518800.0,-0.015404325595793189,-2.3408933277847135,2.7999593103097977,61.93856519247351,68.35066278465698,-0.4968809854944709,-2.688083771595558,-6.149999285507889,-10.537523182479262,31.67192115450561,1.8199996948242188,3.71552800030058,2.016003036499015,-3.8604200466535303,7.89242611965156,-0.9222085050772648,4.954214578075295,-4.907184183448862,1.3793411889737681,-71.7449866175277,2.938211541576273,9,-0.4050025939941264,-4.155002593994126,-7.280002593994126,-11.325000762939439,3.219993591308608,0,-0.012255572574605189,1.524589138754784,116.8499984741211,5.537315812248059,117.18000030517578,1.1402112007927667,117.5199966430664,-0.012255572574605189
7633,2013-09-24,114.77999877929688,116.4800033569336,114.58999633789062,115.19000244140624,2225700.0,-0.0023468428100732464,-3.78477614246533,0.4881017257038804,55.797120023481305,67.27599188019174,0.38064998683404383,-2.4632502064945214,-5.668209988576095,-10.225018654153786,31.36467830037567,1.8900070190429688,3.732522234200232,1.6944988250732393,-4.226231304681718,7.615228954828197,-1.2658662398042395,4.654863889950718,-4.015805127483901,5.7229524772497475,-61.75670251354143,2.9603650648774766,9,0.15500259399414062,-3.884998321533203,-6.742498397827148,-11.054996490478516,2.0999984741210795,1,0.01245861927499603,-2.3408933277847135,115.0500030517578,1.524589138754784,116.8499984741211,5.537315812248059,117.18000030517578,0.01245861927499603
7634,2013-09-25,112.4800033569336,114.8000030517578,112.4000015258789,114.8000030517578,3651700.0,-0.02003829453584327,1.0689671048088343,5.658485299590783,48.70615941997194,65.43791627677507,3.085019930758534,0.10602336665914436,-3.1658941694024634,-7.909676740549145,31.47165466721198,2.400001525878892,3.5928773921306743,-0.7729969024658203,-6.405066027680107,4.859072222748466,-3.5890314650729636,2.043037660141323,-1.1441449042969083,1.467924327562988,-60.14809029782801,2.8160345626071406,9,2.674999237060547,-1.5850028991699219,-4.270002365112305,-8.755001068115234,3.6599960327148438,2,0.02836055046948105,-3.78477614246533,114.77999877929688,-2.3408933277847135,115.0500030517578,1.524589138754784,116.8499984741211,0.02836055046948105
7635,2013-09-26,112.8499984741211,114.08000183105469,112.5500030517578,113.62999725341795,3534600.0,0.003289430175543284,-1.2174062074989522,0.3362064146116038,55.80808178112063,63.93110457450389,2.9272256412654514,0.024767639981831735,-3.3334797882876614,-8.23567224257269,31.686658081065854,1.5999984741210938,3.6170968758162587,-0.5855018615722685,-5.891712949878439,4.720709226733902,-3.238607405725361,2.067603682580824,-0.988208404726592,8.637179027215417,-51.36900428944298,2.6531055441530866,9,2.305004119873047,-1.9549980163574219,-4.692497253417969,-8.674995422363295,5.840003967285142,3,0.029685410008129853,1.0689671048088343,112.4800033569336,-3.78477614246533,114.77999877929688,-2.3408933277847135,115.0500030517578,0.029685410008129853
7636,2013-09-27,113.19000244140624,114.2699966430664,112.16999816894531,112.43000030517578,1940200.0,0.0030128841106109583,-2.2812311873781836,-0.9743632379983562,54.89692926182529,63.439015242893156,2.563664028766226,0.027182863869541052,-3.4777795502743203,-8.523344906545205,31.53973446913759,2.0999984741210938,3.4970609282849523,-0.46199798583985796,-5.316253573553851,4.392257601874135,-2.8891257796968546,1.9651298080171387,4.720001220703139,23.556670695736727,-36.02824249215367,2.4271277938569984,9,1.849998474121108,-1.8199996948242045,-5.222503662109361,-9.014999389648438,4.089996337890639,4,0.027652594627677107,-1.2174062074989522,112.8499984741211,1.0689671048088343,112.4800033569336,-3.78477614246533,114.77999877929688,0.027652594627677107
7637,2013-09-30,111.91999816894531,113.2699966430664,111.5,112.08000183105469,3041300.0,-0.011220109948476664,-2.5399932861328125,-0.21053054258897147,52.33413782599527,61.289246205948274,3.3626946110164653,1.6146729845205954,-2.1717329203766838,-7.217603036399197,31.454020236626867,1.7699966430664062,3.248008152939434,-1.8810020446777287,-6.288672996765968,2.52666890741051,-4.084837520721848,0.32283343136639076,5.875205383300781,8.433692486583459,-51.95136863411676,2.2038354760441177,9,2.785003662109375,-0.5399971008300781,-4.442499160766602,-7.744995117187514,3.220001220703125,0,0.057273085837915794,-2.2812311873781836,113.19000244140624,-1.2174062074989522,112.8499984741211,1.0689671048088343,112.4800033569336,0.057273085837915794
7638,2013-10-01,114.58000183105469,114.61000061035156,111.73999786376952,111.98999786376952,2822600.0,0.023767009521337368,1.1660385615288829,-16.187154300972814,57.19802014363302,59.3604360239937,0.5838011018743856,-0.8054582436777764,-4.7498568707711115,-9.81789521418628,31.068514620414323,2.8700027465820455,2.790190646546179,0.600501632690424,-3.616278222897563,4.817281488278411,-1.5078882951035695,2.7088915604844175,2.963393579101563,93.33330250752574,31.562614023750875,2.1083899277939966,10,0.09499740600585938,-1.6150016784667969,-7.227502822875977,-10.40499877929689,-1.25,1,0.032204527430995444,-2.5399932861328125,111.91999816894531,-2.2812311873781836,113.19000244140624,-1.2174062074989522,112.8499984741211,0.032204527430995444
7639,2013-10-02,113.05999755859376,113.87999725341795,112.4000015258789,113.87999725341795,2472000.0,-0.013265877536833393,2.6097470203482516,-0.3166017138127051,48.8986739722897,56.50947626744542,1.5696928015997855,0.7564816587029242,-3.088833117526349,-8.28090110502687,30.417966681864193,2.1800003051757812,2.485621631979555,-0.9215026855468551,-5.1364038629634905,3.2933984918697803,-3.028953274255173,1.1859479031614626,4.241662035156239,50.160683358110916,-7.2174272559217485,2.10745058870832,10,1.495002746582017,-0.09499740600587359,-3.1374988555908345,-7.409996032714858,-2.029998779296889,2,0.03378736756866152,1.1660385615288829,114.58000183105469,-2.5399932861328125,111.91999816894531,-2.2812311873781836,113.19000244140624,0.03378736756866152
7640,2013-10-03,111.12000274658205,113.05999755859376,110.06999969482422,112.98999786376952,3058800.0,-0.017158985086712986,1.9751303832926912,2.280482698945885,39.35136098144568,52.76989428913737,2.860488353605419,2.6919405243486807,-1.0268093215773177,-6.337739333375865,29.319681794777132,2.9899978637695455,2.0148204888774046,-2.7709976196288864,-7.155283504993363,1.6132882657355907,-4.963140562311125,-0.5788546769466478,5.949590463417962,23.127815859390935,-28.071016048751773,2.1921429426822407,10,2.164997100830064,1.8449974060058452,-1.1975040435791158,-5.470001220703139,2.089996337890611,3,0.04517635456250746,2.6097470203482516,113.05999755859376,1.1660385615288829,114.58000183105469,-2.5399932861328125,111.91999816894531,0.04517635456250746
7641,2013-10-04,112.91000366210938,113.48999786376952,110.11000061035156,110.73999786376952,3088000.0,0.016108719144019235,1.030031915210482,-1.160433938246647,38.24986553027675,50.137816548893284,0.5060401532401926,1.1084101077557307,-2.7652777812940457,-8.130897924550425,28.967294023504685,3.3799972534179545,1.3033921223554898,-1.0759967803955135,-5.275897189848081,3.123903629057054,-3.175946985121797,1.0239534243307702,3.739613936980092,62.55514084968583,16.805210019419974,2.0999502047262864,10,0.36499786376953125,0.054996490478515625,-2.9875049591064453,-7.260002136230469,0.2599945068359375,4,0.051191201769808625,1.9751303832926912,111.12000274658205,2.6097470203482516,113.05999755859376,1.1660385615288829,114.58000183105469,0.051191201769808625
7642,2013-10-07,110.22000122070312,111.70999908447266,110.08000183105469,111.47000122070312,2662300.0,-0.02382430567849647,-1.130717063927396,-0.5760353271665452,35.80627701586447,47.9166117702692,2.7254677275487182,3.88331203609593,-0.056839754704071765,-5.451424463550879,28.59090383791198,2.8300018310546875,0.4944316739705954,-3.6934993743896456,-8.106394007030445,0.7193952582511542,-5.899946690710053,-1.4870520580692386,6.034839304130429,3.303997701099204,-37.32979527738945,2.2064473163204026,10,2.2150001525878906,2.7449989318847656,-0.2975025177001953,-4.569999694824219,2.4899978637695312,0,0.06405368790059174,1.030031915210482,112.91000366210938,1.9751303832926912,111.12000274658205,2.6097470203482516,113.05999755859376,0.06405368790059174
7643,2013-10-08,107.76000213623048,110.8000030517578,106.91000366210938,110.16999816894531,4244200.0,-0.02231898981335312,1.1198873262860378,1.9279968261718636,25.697227049696636,45.360063729127496,4.565020767554813,6.403860525207918,2.400804196610281,-2.9772465607988607,28.117464168968397,3.8899993896484233,-0.39191395734656,-5.983498382568342,-11.05572581476639,-0.9112709503702945,-8.519612098667366,-3.4473846664693184,8.12374793880251,12.195111272139997,-20.85956917842212,2.5361137160990226,10,2.999999999999986,4.650001525878892,2.1624965667724467,-2.1100006103515767,5.769996643066392,1,0.06848549653969149,-1.130717063927396,110.22000122070312,1.030031915210482,112.91000366210938,1.9751303832926912,111.12000274658205,0.06848549653969149
7644,2013-10-09,106.27999877929688,108.41999816894531,105.76000213623048,108.12999725341795,5440700.0,-0.013734255081607971,1.1892968713206897,0.7676354852904385,24.316689491322293,41.861020141372116,5.669247339482951,7.8375623245616595,3.802210885642708,-1.5020648415527091,27.690019400463207,2.6599960327148295,-1.0042416013690598,-7.179001617431638,-13.216521758485896,-1.141481476377379,-10.19776168795876,-4.1602415469045155,8.88585158270223,6.72699780691782,-19.029675923426804,3.0187600705271285,10,3.9050025939941406,5.555004119873047,3.6424999237060547,-0.6299972534179688,9.1300048828125,2,0.06633424099296414,1.1198873262860378,107.76000213623048,-1.130717063927396,110.22000122070312,1.030031915210482,112.91000366210938,0.06633424099296414
7645,2013-10-10,109.91999816894531,109.98999786376952,106.98999786376952,107.16999816894531,3096600.0,0.03424914783079114,1.0761250059398617,-1.4864877125406843,35.874442530271054,39.74741050453275,1.7544148297414495,4.130531396763999,0.21810366849510388,-5.07068178586573,26.80208744693924,3.709999084472642,-1.4158518362118002,-3.362002182006833,-9.603514993759603,2.879510629745937,-6.482758587883225,-0.24124577613044096,4.305267370476926,53.81627855102619,31.471256125180087,3.120756405876387,10,0.2650032043457031,1.9150047302246094,0.24000167846679688,-4.269996643066406,5.060005187988281,3,0.010098258996015463,1.1892968713206897,106.27999877929688,1.1198873262860378,107.76000213623048,-1.130717063927396,110.22000122070312,0.010098258996015463
7646,2013-10-11,110.88999938964844,111.51000213623048,109.66000366210938,110.0,2431300.0,0.008824610961257973,-1.3566978647306553,0.3236361416903409,41.223625486413894,38.51290913346816,0.4736582999577337,2.985156898554962,-0.7190431692727941,-5.995827650158034,25.36237656824083,1.849998474121108,-1.5207499219206682,-2.1835010528564425,-8.453466899210142,4.086464793497257,-5.318483976033292,0.9514818703204071,2.4887398094546285,86.21848545541735,58.69245059928842,3.1349829231768505,10,-0.7049980163574219,0.9450035095214844,-0.7250003814697266,-5.239997863769531,5.1399993896484375,4,0.020921631414859476,1.0761250059398617,109.91999816894531,1.1892968713206897,106.27999877929688,1.1198873262860378,107.76000213623048,0.020921631414859476
7647,2013-10-14,111.58000183105469,111.69000244140624,109.58999633789062,110.0199966430664,2211100.0,0.006222404591974984,1.3595489243878507,1.7528160200250313,43.3665100089895,36.97607467406333,-0.3013328587107367,1.954303774025675,-1.3568573798930288,-6.641137511928207,23.447506698512942,2.100006103515611,-1.7937630727971765,-1.213498687744135,-7.205307807013895,4.778310431525625,-4.209403247379015,1.7824058718907452,1.0368636617611173,98.14501509796654,65.05776751884757,2.995904559634879,10,-1.7600021362304688,0.2550010681152344,-0.6225032806396484,-5.930000305175781,3.8799972534179688,0,0.014249832512980731,-1.3566978647306553,110.88999938964844,1.0761250059398617,109.91999816894531,1.1892968713206897,106.27999877929688,0.014249832512980731
7648,2013-10-15,111.44000244140624,112.12000274658205,110.88999938964844,111.62000274658205,1968900.0,-0.0012546996536210164,1.0847509132641253,-0.11538442728381608,47.63205774989287,36.835339538241456,-0.7303915386676039,1.8513476296279379,-1.1126728334855471,-6.474210159822832,21.463791903575284,1.230003356933608,-2.0978239187818133,-1.1389980316162251,-6.993769207202348,4.715773143969898,-4.0663836194092795,1.7883875561768292,-5.680000305175753,89.30817232833219,50.06408526360799,2.9273855877930597,10,-1.8150024414062358,0.3950004577636861,-1.225004196166978,-5.7900009155273295,4.119995117187528,1,0.011396236676629368,1.3595489243878507,111.58000183105469,-1.3566978647306553,110.88999938964844,1.0761250059398617,109.91999816894531,0.011396236676629368
7649,2013-10-16,114.27999877929688,114.8499984741211,112.3499984741211,112.41999816894531,3541600.0,0.02548453226554681,-1.5,-10.333319204847264,52.926728191047665,38.34371367264167,-3.7762438148436104,-1.31104482486532,-3.7420891606894457,-9.275121204853036,19.58539126052695,3.409996032714858,-2.2042480100152773,1.8629981994628935,-3.581017616873055,7.307014015798842,-0.8590097087050736,4.585006107630861,-8.392796630859365,92.74809604882813,47.58217602188395,2.7220079081679724,10,-3.9749984741210938,-2.444995880126953,-4.065000534057617,-8.629997253417969,-2.029998779296875,2,-0.0065628282115091086,1.0847509132641253,111.44000244140624,1.3595489243878507,111.58000183105469,-1.3566978647306553,110.88999938964844,-0.0065628282115091086
7650,2013-10-17,115.8499984741211,115.97000122070312,113.63999938964844,113.66999816894531,2656400.0,0.01373818438567076,-1.080360761714027,1.1720427902245338,55.183154447004455,40.22519021894476,-5.145878378871643,-3.1471498020428896,-5.3103918908857395,-10.801139699497952,17.728363300279334,2.3300018310546875,-2.6015778479145837,3.499497985839838,-1.7277197888768967,8.726715760556573,0.8858890984814707,6.1131068731982054,-9.604284472656246,98.11908064670429,48.145210422491076,2.613608887358368,10,-4.984996795654297,-4.014995574951172,-5.635000228881836,-10.199996948242188,-2.8199996948242188,3,-0.0037979699422266977,-1.5,114.27999877929688,1.0847509132641253,111.44000244140624,1.3595489243878507,111.58000183105469,-0.0037979699422266977
7651,2013-10-18,114.91999816894531,116.0,113.77999877929688,115.9499969482422,2694000.0,-0.00802762466486806,2.92918872204818,-0.47247643812317575,55.92416890245225,42.46051153967673,-4.359192037769958,-2.497185920058513,-4.32434557979164,-9.803219094512173,15.774264353125833,2.220001220703125,-2.7406357110373705,2.6659976959228544,-2.274887970538529,7.606883362384238,0.1955548626921626,5.136440529153546,-8.090826934326174,83.15130711330538,26.769418253712317,2.470442833230694,10,-4.039997100830078,-3.0849952697753906,-4.604999542236328,-9.269996643066406,-0.9599990844726562,4,0.0005221474847230123,-1.080360761714027,115.8499984741211,-1.5,114.27999877929688,1.0847509132641253,111.44000244140624,0.0005221474847230123
7652,2013-10-21,113.63999938964844,115.47000122070312,112.76000213623048,114.95999908447266,2683400.0,-0.011138172639153177,1.3162346067444917,1.2815546206038162,48.036753664276084,44.94268116351889,-2.8419057239071748,-1.400016852132822,-2.977840504168711,-8.475306368241206,14.130500978306445,2.709999084472642,-2.544654996508882,1.4564990997314453,-3.3549483269396205,6.267946526402511,-0.9492246136040876,3.8622228130669782,-6.0771618537988275,53.816040538805396,2.0211670709837293,2.4057237133355316,10,-2.759998321533203,-1.8049964904785156,-2.3050003051757812,-7.989997863769531,0.029998779296875,0,0.021031321739571895,2.92918872204818,114.91999816894531,-1.080360761714027,115.8499984741211,-1.5,114.27999877929688,0.021031321739571895
7653,2013-10-22,116.20999908447266,116.63999938964844,113.4000015258789,114.37999725341795,3665700.0,0.02261527374716188,1.4089181585097452,-1.3863653440453247,56.30252460014364,48.49666284227682,-4.567547647277365,-4.065849747806254,-5.404321276983481,-10.907075294897794,12.776790977098829,3.2399978637695312,-2.3909746893883437,3.954998779296872,-1.0572235076786853,8.96722106627243,1.4488876358091005,6.461109922784644,-7.972188551491016,89.97668500210742,36.4063853713829,2.506111143487778,10,-4.395000457763672,-4.374996185302734,-4.152500152587891,-10.09499740600586,-2.3899993896484375,1,-0.006453833627989458,1.3162346067444917,113.63999938964844,2.92918872204818,114.91999816894531,-1.080360761714027,115.8499984741211,-0.006453833627989458
7654,2013-10-23,115.66999816894531,116.1500015258789,114.0999984741211,114.94000244140624,3365200.0,-0.004646768090367348,1.4260356098089495,0.398904370012762,59.643905589573535,51.13771429331043,-2.8558208447958293,-3.4515727740774196,-4.712834024799932,-10.208226311547946,12.464948331101853,2.1100006103515625,-1.9516141407134882,3.255498123168948,-1.984711774153368,8.495708020491264,0.6353931745077972,5.875603071830099,-6.591968750296985,74.99995084149519,16.85271627941365,2.6201049486611563,10,-2.5550003051757812,-3.8349952697753906,-3.5524978637695455,-8.629997253417969,-1.589996337890625,2,-0.0009509865314503152,1.4089181585097452,116.20999908447266,1.3162346067444917,113.63999938964844,2.92918872204818,114.91999816894531,-0.0009509865314503152
7655,2013-10-24,116.1999969482422,117.52999877929688,115.75,116.27999877929688,3234200.0,0.004581990037924921,-2.63266640716232,-0.10959219079866572,57.366755522512705,52.93139540843252,-2.6835213721155924,-3.918640618756868,-5.042734212124373,-10.545302953842409,12.293767245830267,1.8600006103515625,-0.996243902961794,3.617996978759777,-1.8882339859914765,9.12422794351103,0.8648814963841573,6.371112461135397,-6.365770532493869,72.11734240970699,13.927554941126758,2.7531154823756245,10,-2.6399993896484517,-4.3949966430664205,-3.777496337890639,-8.294994354248061,-1.7299957275390767,3,-0.03399308994820038,1.4260356098089495,115.66999816894531,1.4089181585097452,116.20999908447266,1.3162346067444917,113.63999938964844,-0.03399308994820038
7656,2013-10-25,116.31999969482422,116.6500015258789,115.16999816894531,116.62000274658205,2002200.0,0.0010327259013223067,7.222226931717035,3.7499523173763922,65.43521714235189,55.38347397880612,-2.181706765870487,-3.9970600561742344,-4.928749042812171,-10.426775500621062,12.197845341495212,1.4800033569335938,0.23306188328044186,3.5814998626708956,-2.169955479507607,9.332955204849398,0.7057721915816444,6.457227533760147,-5.562280595450062,74.63312503098936,9.1081920573005,2.875727671089252,10,-2.1100006103515625,-4.634998321533203,-3.789999008178711,-8.354999542236328,-2.870002746582017,4,-0.028284051961476542,-2.63266640716232,116.1999969482422,1.4260356098089495,115.66999816894531,1.4089181585097452,116.20999908447266,-0.028284051961476542
7657,2013-10-28,118.33000183105469,118.95999908447266,115.8000030517578,115.98999786376952,3322000.0,0.017279935879503938,-1.323531969201843,-7.799933879253022,77.36923059295503,58.68760429470191,-3.501778221683736,-5.799565062685247,-6.649180355025507,-12.230282817044696,12.676113275771097,3.159996032714858,1.0789557496572115,5.271001815795898,-0.9810197589173413,11.523023390509138,2.1449910284392786,8.397012603152518,-6.759609170089803,88.66910917174378,15.720915046449747,3.126010787356619,10,-2.6750030517578125,-5.970001220703125,-5.80000114440918,-10.365001678466797,-5.260002136230469,0,-0.03693064040361704,7.222226931717035,116.31999969482422,-2.63266640716232,116.1999969482422,1.4260356098089495,115.66999816894531,-0.03693064040361704
7658,2013-10-29,118.2699966430664,118.37999725341795,116.6999969482422,118.3000030517578,2655600.0,-0.0005071003723464695,16.684696622899185,-0.012823229836744646,83.51032185456046,62.08578136842556,-2.6496963579160564,-5.743408029056383,-6.280146521455066,-11.98311199173645,12.690555092434206,1.6800003051757528,1.7444968184771739,5.026496887207031,-1.6198659749979356,11.672859749411998,1.7033154561045478,8.349678318309515,-5.66505908281043,85.80242068413368,4.292721809219486,3.3231814311024808,10,-2.4099960327148438,-5.909996032714844,-5.499996185302734,-8.729995727539062,-4.9199981689453125,1,-0.03889404417591791,-1.323531969201843,118.33000183105469,7.222226931717035,116.31999969482422,-2.63266640716232,116.1999969482422,-0.03889404417591791
7659,2013-10-30,116.87999725341795,118.5,116.56999969482422,118.31999969482422,2527800.0,-0.011752764260604565,1.1444411477980756,47.98982964660342,72.25062647349922,63.9821671491472,-0.952240145265236,-4.271555107688911,-4.6273276616406775,-10.404146026531222,12.680641840692175,1.9300003051757812,2.3207014517261655,3.4454975128173686,-3.395370126311562,10.286365151946299,0.025063693252903363,6.865931332381834,-3.385351079771638,45.11869845378946,-38.24605053889036,3.420433819564466,10,-1.019996643066392,-4.519996643066392,-3.964996337890611,-6.804996490478501,-2.759994506835909,2,-0.026180677879030778,16.684696622899185,118.2699966430664,-1.323531969201843,118.33000183105469,7.222226931717035,116.31999969482422,-0.026180677879030778
7660,2013-10-31,116.13999938964844,117.6500015258789,115.88999938964844,117.11000061035156,2648600.0,-0.006331261816896361,-1.3945587410990472,0.6736108167676786,67.03438920299826,65.21663607143009,-0.18637936851543202,-3.30567213591857,-3.5970644727365624,-9.471498740025993,13.667473021315017,1.7600021362304688,2.805872513332588,2.4544998168945256,-4.397173762254511,9.306173396043562,-0.9713369726799925,5.880336606469044,-1.8802038084864279,25.593693572186332,-55.0385258913764,3.4258367895745194,10,-0.279998779296875,-3.779998779296875,-3.1149978637695312,-5.719997406005859,-2.1599960327148438,3,-0.01773719277957353,1.1444411477980756,116.87999725341795,16.684696622899185,118.2699966430664,-1.323531969201843,118.33000183105469,-0.01773719277957353
7661,2013-11-01,118.69000244140624,118.75,116.55999755859376,117.06999969482422,2632300.0,0.021956286078516074,1.517247275995862,-1.6701038225577955,70.58482585811888,67.72197742630152,-2.3974903033823267,-5.69229674992296,-5.874056469821554,-11.787159697687997,14.660472389670321,2.6100006103515625,3.0247240329495924,4.715502929687489,-2.477535111256657,11.908540970631634,1.118983909215416,8.312021950159561,-3.7721783697807325,91.45579170760992,12.500202778342853,3.5965190204720727,11,-2.5100021362304545,-6.330001831054673,-5.6650009155273295,-8.080001831054673,-4.590003967285142,4,-0.03555481619259715,-1.3945587410990472,116.13999938964844,1.1444411477980756,116.87999725341795,16.684696622899185,118.2699966430664,-0.03555481619259715
7662,2013-11-04,117.27999877929688,119.6999969482422,116.88999938964844,118.7300033569336,2248700.0,-0.011879717188525984,-1.520173388848797,-0.8950630365880731,65.7497131776949,68.77166504602943,-0.4658415517766059,-3.9276280713974927,-4.179552977988024,-10.182803645289198,15.8236006052829,2.809997558593764,3.0317769380854287,2.9524993896484375,-4.157196316950973,10.062195096247848,-0.6023484636512677,6.507347242948143,-1.7962702058727729,36.4829469906924,-39.462704160142124,3.5548478532997065,11,-0.3800010681152344,-4.549999237060533,-4.0749969482421875,-6.6699981689453125,-4.229995727539077,0,-0.03265690544780919,1.517247275995862,118.69000244140624,-1.3945587410990472,116.13999938964844,1.1444411477980756,116.87999725341795,-0.03265690544780919
7663,2013-11-05,115.13999938964844,116.87000274658205,114.8499984741211,116.33000183105469,3299300.0,-0.018246925408616277,-1.282485193837894,0.8206887479940017,52.410314045175916,67.96793265220748,1.6834494420328667,-1.2715841372510681,-2.036794074455983,-7.841518498098395,16.438715689893243,2.4300003051757812,3.042087033621712,0.4435001373290959,-5.96220192855931,6.8492022032175015,-2.759350895615114,3.646351170273306,4.559997558593764,5.979402201356285,-65.03841702841466,3.202851032944205,11,2.134998321533203,-2.409999847412095,-2.0974979400634766,-4.529998779296875,-2.5699996948242188,1,-0.01797811104565905,-1.520173388848797,117.27999877929688,1.517247275995862,118.69000244140624,-1.3945587410990472,116.13999938964844,-0.01797811104565905
7664,2013-11-06,113.33000183105469,116.29000091552734,113.08999633789062,116.25,3494200.0,-0.015719971931461352,1.1333363850911458,2.453774939734318,43.03098638145348,66.375069414312,3.494048325969601,1.1527657140405978,-0.09607315252732462,-5.865222262053123,16.389352027297026,3.2000045776367188,3.3646685216330496,-1.7189975738525334,-6.817016753347062,3.379021605641995,-4.268007163599805,0.8300120158947379,6.369995117187514,3.6309450983741582,-61.31667697229132,2.5490095897472673,11,3.0649948120117188,-0.6000022888183452,0.48999786376953125,-2.720001220703125,-1.1699981689453125,2,0.0001764461549751406,-1.282485193837894,115.13999938964844,-1.520173388848797,117.27999877929688,1.517247275995862,118.69000244140624,0.0001764461549751406
7665,2013-11-07,111.02999877929688,115.25,110.6500015258789,114.16000366210938,3827400.0,-0.02029474115059593,-1.3650381469786417,1.0719201525879862,40.000007845130824,63.548935047954096,5.569227928169099,3.731507343014087,2.3083656140858295,-3.449247112039018,16.85868797435861,4.599998474121094,3.189951455183916,-4.074500656127924,-8.957029232404665,0.8080279201488167,-6.515764944266294,-1.6332363679895536,8.405598144531268,4.198866802506482,-56.03176295813791,2.4412642881383717,11,4.145000457763672,1.7000007629394673,2.730001449584961,-0.4199981689453125,1.0900039672851705,3,0.027830352168402905,1.1333363850911458,113.33000183105469,-1.282485193837894,115.13999938964844,-1.520173388848797,117.27999877929688,0.027830352168402905
7666,2013-11-08,113.20999908447266,113.97000122070312,111.2699966430664,111.41000366210938,3060000.0,0.01963433602759146,-1.5961464396932117,-0.5750775125775126,48.94348890664289,60.39051930503053,3.242683689946361,1.8279471014238453,0.2712468310955245,-5.462377571723408,17.751678199000683,2.94000244140625,3.0077461764995377,-2.010500335693365,-6.5710556153879764,2.5500549440012463,-4.290777975540664,0.26977730415393353,5.698462115478534,28.287280148979765,-31.401686989345176,2.280277639847303,11,1.9650001525878906,-0.4799995422363139,-0.08499908447265625,-2.5999984741210938,-2.2099990844726562,4,0.006801557094673116,-1.3650381469786417,111.02999877929688,1.1333363850911458,113.33000183105469,-1.282485193837894,115.13999938964844,0.006801557094673116
7667,2013-11-11,113.16999816894531,113.9800033569336,111.66999816894531,113.0,2294800.0,-0.00035333376778401426,1.5809990623135282,0.09444366737450674,41.47026272581511,55.719401624058825,2.764478615008443,2.1008877405298136,0.45403126942525773,-5.207740562788871,18.62153945919601,2.3100051879882812,2.8513182378315776,-2.1300010681152344,-6.4736251782496765,2.213623042019208,-4.3018131231824555,0.041810986951986706,5.2429554505615386,40.51440753224697,-14.709548329845475,2.171812055067219,11,2.0050010681152344,-0.43999862670897016,-0.04999732971191406,-2.55999755859375,-0.43999481201171875,0,0.008217728375213396,-1.5961464396932117,113.20999908447266,-1.3650381469786417,111.02999877929688,1.1333363850911458,113.33000183105469,0.008217728375213396
7668,2013-11-12,112.70999908447266,112.9499969482422,111.4499969482422,112.16999816894531,2413500.0,-0.004064673428605614,1.9411861503593235,3.1765101875953685,41.65728045401314,52.32014095522703,2.6293561253800277,2.80470905907967,0.9876800472447087,-4.565535526577065,19.39950446515686,1.7200012207031108,2.4823453456402262,-2.6534999847412166,-6.791805394407405,1.4848054249249714,-4.7226526895743035,-0.5843472799081297,5.2371774094165175,36.52478336034284,-15.528534249812708,2.0691527048330927,11,2.4650001525878906,0.020000457763686086,-0.009998321533203125,-2.0999984741210938,-0.1100006103515625,1,0.0030166264754409866,1.5809990623135282,113.16999816894531,-1.5961464396932117,113.20999908447266,-1.3650381469786417,111.02999877929688,0.0030166264754409866
7669,2013-11-13,113.52999877929688,113.97000122070312,110.8499984741211,111.5500030517578,3220900.0,0.007275305664847576,1.1818196368835798,3.6666525381822557,42.59568471964213,49.60472934596525,1.4351021415723721,2.0297043001175723,0.18757896667460727,-5.162541532110424,19.164041170714217,3.1200027465820312,1.6660472016949512,-1.7960002899169893,-5.988878734370402,2.3968781545364237,-3.892439512143696,0.3004389323097172,3.979347216511684,62.60865671196206,12.55243244704183,2.0964392222267048,11,1.6450004577636719,-0.7999992370605327,-1.9449958801269531,-2.9199981689453125,0.5,2,-0.008455906762924403,1.9411861503593235,112.70999908447266,1.5809990623135282,113.16999816894531,-1.5961464396932117,113.20999908447266,-0.008455906762924403
7670,2013-11-14,115.41000366210938,116.76000213623048,113.62000274658205,114.0199966430664,4040300.0,0.01655954287877015,-1.8675861444293467,0.7020252618275086,47.70087092223845,47.06206768642298,-0.6250756711144305,0.1212632055508891,-1.6473699197308065,-6.810188794560389,18.93714718786056,3.230003356933608,0.7555787816964852,0.10600433349608807,-4.079909198461564,4.29191786545374,-1.9869524324827381,2.1989610994749142,1.6877816655034081,77.15740037901654,28.962045297614125,2.092956765978826,11,-0.23500442504882812,-2.0650062561035156,-4.400001525878906,-4.8000030517578125,-2.2100067138671733,3,-0.028160470469398513,1.1818196368835798,113.52999877929688,1.9411861503593235,112.70999908447266,1.5809990623135282,113.16999816894531,-0.028160470469398513
7671,2013-11-15,114.9800033569336,115.62999725341795,113.6999969482422,115.0,2910500.0,-0.003725849506379997,2.015646327434442,-0.01438600150391622,40.801768710960125,44.29007385678578,-0.8679573283054367,0.5860358044718055,-1.1144845527396114,-6.199386597742674,18.688579132402904,1.9300003051757528,0.2042601699449733,-0.32699623107910725,-4.511836765770539,3.8578443036123247,-2.419416498424823,1.7654240362666087,1.7799987792968892,69.88159600121847,25.698574589334363,2.092420267345718,11,-1.220001220703125,-0.3350067138671875,-3.970001220703125,-4.370002746582031,-2.7300033569335938,4,-0.024873895693612202,-1.8675861444293467,115.41000366210938,1.1818196368835798,113.52999877929688,1.9411861503593235,112.70999908447266,-0.024873895693612202
7672,2013-11-18,116.02999877929688,117.72000122070312,115.75,116.5,2879800.0,0.009131982881438683,-2.8252496222334154,23.504006104540252,44.16667362054022,43.37411380960404,-2.3623369953421047,-0.29062685451059167,-2.0685495076729694,-7.050898949326367,19.152898373073153,2.7399978637695312,-0.18905764820954118,0.603499221801755,-3.5169111370136363,4.723909580617146,-1.4567059576059478,2.6637044012094577,-5.379997253417969,75.4002654184227,34.974791833130425,2.060205179407698,11,-1.8449974060058594,-1.3850021362304688,-5.019996643066406,-5.4199981689453125,-1.6699981689453125,0,-0.04335084747233808,2.015646327434442,114.9800033569336,-1.8675861444293467,115.41000366210938,1.1818196368835798,113.52999877929688,-0.04335084747233808
7673,2013-11-19,115.45999908447266,116.16999816894531,114.6500015258789,115.70999908447266,2152200.0,-0.004912520044996538,1.5982889262751543,0.5319135121096032,46.1371115568278,43.719238829090074,-1.946910179187853,0.23220927138473257,-1.3908237505736452,-6.278446598309344,19.06764410023388,1.5199966430664062,-0.9417365783722715,0.07099952697754475,-4.033005909395214,4.175004963350304,-1.981003191208842,2.1230022451639314,-4.668597564697265,67.10332994619446,26.144959476145743,2.052002718186382,11,-1.2749977111816406,-0.2849998474121094,-4.632497787475586,-4.849998474121094,-0.3399963378906108,1,-0.023644515409546707,-2.8252496222334154,116.02999877929688,2.015646327434442,114.9800033569336,-1.8675861444293467,115.41000366210938,-0.023644515409546707
7674,2013-11-20,115.55999755859376,116.6999969482422,114.88999938964844,115.36000061035156,2269300.0,0.0008660876053527833,-2.1754360134384743,-0.7999877929688068,48.365271557333585,44.64871257489038,-1.8967852097737392,0.13022393612315852,-1.4058257307575701,-6.1546739340493986,19.03938381640072,1.8099975585937642,-1.558020915472369,0.17649803161621946,-3.926216423947139,4.279212487179578,-1.8748591961654597,2.2278552593978986,-4.630024044799825,47.316964244178095,4.232683679397958,2.0513572277816796,11,-1.2749977111816548,-0.38499832153321734,-4.829996109008803,-4.949996948242202,-0.06999969482424717,2,-0.025614392064795877,1.5982889262751543,115.45999908447266,-2.8252496222334154,116.02999877929688,2.015646327434442,114.9800033569336,-0.025614392064795877
7675,2013-11-21,112.25,116.37999725341795,110.75,115.80999755859376,7457200.0,-0.028643108588813027,1.3957450676744052,-17.80025940337105,32.59458799619938,42.83216802928554,1.7930244680028693,3.298226477430603,1.9044238709605423,-2.6150479150635135,18.080343034429568,5.6299972534179545,-1.8191887133272786,-2.935999679565427,-7.248168275418749,1.3761689162878952,-5.092083977492095,-0.7799153816387587,5.470001220703125,21.52079967424571,-14.806800877268394,2.1560842979266646,11,1.9850006103515625,2.924999237060547,-1.1799983978271484,-1.6399993896484375,1.8300018310546875,3,0.01585745014963802,-2.1754360134384743,115.55999755859376,1.5982889262751543,115.45999908447266,-2.8252496222334154,116.02999877929688,0.01585745014963802
7676,2013-11-22,113.02999877929688,113.5,112.2300033569336,113.01000213623048,4520400.0,0.0069487641808185785,1.6458288629807118,-0.0056170384213102996,38.1085585862519,42.45864534711185,1.1005411666029659,2.3811965385160363,1.082165360767192,-3.1545595584545936,17.368598793102176,1.2699966430664062,-1.726477284789496,-1.9915008544921875,-6.371995155888754,2.3889934469043794,-4.181748005190471,0.19874629620609596,4.5506024169921915,32.71159799118187,-3.447790677548305,2.190247150698281,11,1.2050018310546875,2.145000457763672,-1.6799964904785156,-2.4199981689453125,2.7700042724609233,4,0.0015040092964813123,1.3957450676744052,112.25,-2.1754360134384743,115.55999755859376,1.5982889262751543,115.45999908447266,0.0015040092964813123
7677,2013-11-25,113.95999908447266,114.04000091552734,112.45999908447266,113.3499984741211,3305000.0,0.008227906885071246,3.1038780888968156,30.505150705859144,46.45858167415334,42.99212326046076,0.32898338230340585,1.166845052388794,0.05149622411522614,-3.865443259816459,15.866291393864856,1.5800018310546875,-1.3343521583468885,-0.8430004119873047,-4.9564499688058135,3.270449144831204,-2.899725190396552,1.2137243664219426,3.483990087890632,53.94959211568976,13.395442863189466,2.0567247784092535,11,0.27500152587890625,1.2150001525878906,-2.602497100830078,-3.3499984741210938,0.5100021362304688,0,-0.015005257092053137,1.6458288629807118,113.02999877929688,1.3957450676744052,112.25,-2.1754360134384743,115.55999755859376,-0.015005257092053137
7678,2013-11-26,113.66999816894531,114.7300033569336,113.54000091552734,114.06999969482422,2737700.0,-0.00254476059895703,-2.6060896806038816,-0.6557395502413887,51.12284131967365,43.93958510490871,0.8599095513522457,1.1537070181808389,0.2821277861729783,-3.364409841541132,14.374329984580687,1.19000244140625,-1.305800782336803,-0.9030014038085881,-4.70266462887993,2.8966618212627537,-2.802833016344252,0.9968302087270757,3.6401112199707057,49.07562464898344,3.691860101561268,1.8998316125356707,11,0.56500244140625,1.5050010681152344,-2.3124961853027344,-2.7749977111816406,-0.18999481201171875,1,0.006070224795646784,3.1038780888968156,113.95999908447266,1.6458288629807118,113.02999877929688,1.3957450676744052,112.25,0.006070224795646784
7679,2013-11-27,113.81999969482422,114.87999725341795,112.81999969482422,114.45999908447266,2848200.0,0.0013196228406369137,1.7837885208211244,1.5999923706345724,60.73903531311942,45.38827003722882,0.8441411837686701,0.803921391562767,0.015570207876024256,-3.3027592661408676,12.772563532430322,2.059997558593736,-1.098866106488913,-0.5999999999999943,-4.25209195216145,3.0520919521614616,-2.426045976080715,1.2260459760807265,3.3589075063134857,54.529328463889236,3.773361246948987,1.826045976080726,11,0.41500091552734375,1.3549995422363281,-1.9949989318847656,-2.924999237060547,2.6100006103515625,2,0.011421569629620487,-2.6060896806038816,113.66999816894531,3.1038780888968156,113.95999908447266,1.6458288629807118,113.02999877929688,0.011421569629620487
7680,2013-11-29,114.08000183105469,114.4499969482422,113.68000030517578,114.19000244140624,1828300.0,0.0022843273319943513,1.4444740475209463,0.17187611758813315,53.929551809241694,46.84691260370455,0.41978273380765074,0.4023027008418012,-0.34940909142741816,-3.4070060639346167,11.464120219618394,0.7699966430664205,-0.8383280268183455,-0.23699798583984943,-3.799949285521919,3.32595331384222,-2.018473635680877,1.5444776640011781,2.970327226060263,69.81142396499145,15.543563463636403,1.7814756498410331,11,0.154998779296875,1.0949974060058594,-1.605001449584961,-3.1850013732910156,1.799995422363267,4,0.012359712570858328,1.7837885208211244,113.81999969482422,-2.6060896806038816,113.66999816894531,3.1038780888968156,113.95999908447266,0.012359712570858328
7681,2013-12-02,114.47000122070312,114.87000274658205,113.77999877929688,114.29000091552734,2185500.0,0.0034186481713596173,1.224490272555258,-1.6363573311140969,55.69178310068797,48.127480323720974,-0.05606411441635828,-0.3373550596834747,-0.831379645868779,-3.656561680321502,9.787093843225689,1.0900039672851705,-0.6296434376229456,0.36400146484375284,-2.549101105811431,3.2771040354989367,-1.092549820483839,1.8205527501713448,2.4543212552695195,83.05800235817877,25.93299750110132,1.4565512853275917,12,-0.7450027465820312,0.7049980163574219,-1.7875022888183594,-3.575000762939453,4.4199981689453125,0,-0.00340700083418799,1.4444740475209463,114.08000183105469,1.7837885208211244,113.81999969482422,-2.6060896806038816,113.66999816894531,-0.00340700083418799
7682,2013-12-03,113.4499969482422,114.47000122070312,112.95999908447266,114.44000244140624,2582300.0,-0.008910668835359847,1.8761861857497857,-5.500021192726498,53.08847102009057,48.89985359741683,0.6252294936039675,0.4015929533904341,0.14093278725745506,-2.516745829258099,7.718343195172564,1.5100021362304688,-0.6934064172737919,-0.4645027160644446,-2.974772798850722,2.045767366721833,-1.7196377574575905,0.7906323253287013,3.3508390782109956,30.582427187343498,-27.94427816477294,1.2551350413931417,12,0.27500152587889204,1.7250022888183452,-0.5024967193603658,-2.55499649047853,4.540000915527315,1,0.020714025268662617,1.224490272555258,114.47000122070312,1.4444740475209463,114.08000183105469,1.7837885208211244,113.81999969482422,0.020714025268662617
7683,2013-12-04,113.06999969482422,113.54000091552734,112.04000091552734,112.73999786376952,2433500.0,-0.0033494690492705814,1.3621967776429456,-0.33333333333335724,48.00693653388833,48.8600385948118,0.7046546817565087,0.6519873588663501,0.4765436740743212,-2.020804403561698,6.77120440476833,1.5,-0.5904901581290858,-0.7409999847412081,-3.2088565512181617,1.7268565817357455,-1.974928267979692,0.4929282984972758,3.6098196110999083,36.26760941747904,-20.844585695809037,1.233928283238479,12,0.4949989318847656,2.104999542236328,0.9375,-1.6500015258789062,3.3300018310546875,2,0.012381723973268866,1.8761861857497857,113.4499969482422,1.224490272555258,114.47000122070312,1.4444740475209463,114.08000183105469,0.012381723973268866
7684,2013-12-05,113.3499984741211,113.51000213623048,112.0999984741211,112.83999633789062,3638200.0,0.002476331299660295,2.397560459964437,1.545452443704562,39.637795456900456,49.64261720155636,0.08739004985390864,0.3937513252800784,0.22864405868287463,-2.1756669811681206,6.59607380069476,1.4100036621093892,-0.6383421838569348,-0.4620010375976591,-2.9290531605809917,2.0050510853856736,-1.6955270990893325,0.7715250238940143,3.2112244456845502,46.289636431278645,-7.944648637707822,1.2335260614916685,12,0.1100006103515625,1.8250007629394531,0.7600021362304688,-1.9300003051757812,4.370002746582031,3,0.0011469332559557177,1.3621967776429456,113.06999969482422,1.8761861857497857,113.4499969482422,1.224490272555258,114.47000122070312,0.0011469332559557177
7685,2013-12-06,114.12000274658205,115.06999969482422,113.19000244140624,115.06999969482422,3243900.0,0.006793156443109627,2.9579016688350577,-1.862731311801549,45.817117157233916,50.49912370944325,-0.4352275467907418,-0.1400695502440641,-0.5115795911226968,-2.818938478181124,6.763977093171669,1.879997253417983,-0.6904541615208046,0.15350303649903196,-1.9384905246665198,2.2454965976645838,-0.892493744083751,1.199499817081815,2.3249957148274802,68.64695277327391,15.7148128683559,1.0459967805827768,12,-0.5650024414062642,1.0549964904785014,-0.01000213623048296,-2.700004577636733,4.3899993896484375,4,0.020241828802995965,2.397560459964437,113.3499984741211,1.3621967776429456,113.06999969482422,1.8761861857497857,113.4499969482422,0.020241828802995965
7686,2013-12-09,113.9800033569336,114.31999969482422,113.51000213623048,114.18000030517578,2452600.0,-0.0012267734514459505,2.3750198683917136,0.21052377969450514,39.060860077596764,49.677154643159184,-0.1634912433990081,0.06384792619908808,-0.3537733931026139,-2.5590786603328297,6.94095408820928,0.8099975585937358,-0.8205721196236482,-0.024996566772458095,-2.086489120482014,2.0364959869370978,-1.0557428436272431,1.005749710082327,2.3510951352477463,64.02650900923585,13.360736084394738,1.030746276854781,12,-0.4250030517578125,1.1949958801269531,0.12999725341796875,-2.5600051879882812,5.049995422363281,0,0.016669537116387412,2.9579016688350577,114.12000274658205,2.397560459964437,113.3499984741211,1.3621967776429456,113.06999969482422,0.016669537116387412
7687,2013-12-10,114.0999984741211,114.25,113.12000274658205,113.12000274658205,3459800.0,0.0010527734133480848,-1.306126897625573,-4.900053406576568,42.376676628217524,48.70535856633074,-0.29227483957681955,0.01802248859033284,-0.4132579128275893,-2.6310670077801603,7.07784547017695,1.1299972534179545,-0.33102806912457083,0.048498535156255684,-1.9753004783457584,2.0722975486582698,-0.9634009715947514,1.0603980419072627,2.119478048216621,67.98674549538207,18.598810197937254,1.011899506751005,12,-0.5449981689453125,1.0750007629394531,0.17000198364257812,-2.6800003051757812,5.0500030517578125,1,0.04198072725315383,2.3750198683917136,113.9800033569336,2.9579016688350577,114.12000274658205,2.397560459964437,113.3499984741211,0.04198072725315383
7688,2013-12-11,113.0500030517578,114.4499969482422,112.98999786376952,114.4499969482422,3660400.0,-0.00920241399128019,1.0857220708446849,-1.4285714285714783,37.28472265166031,46.099323826168614,0.7381498965969655,1.1539603436950756,0.600541677708307,-1.531657529206413,7.153949734357551,1.4599990844726847,-0.03802268417197752,-1.0184970855712976,-3.00012124458776,0.9631270734451647,-2.0093091650795287,-0.027685006063066453,3.0600839401331683,31.98667296883461,-16.933576582813537,0.9908120795082329,12,0.504997253417983,1.1349983215332173,1.764995574951186,-0.7850036621093608,6.199996948242202,2,0.04369743192090003,-1.306126897625573,114.0999984741211,2.3750198683917136,113.9800033569336,2.9579016688350577,114.12000274658205,0.04369743192090003
7689,2013-12-12,112.56999969482422,113.86000061035156,112.33999633789062,112.9000015258789,3327500.0,-0.004245938469491395,-2.848070460076486,0.2357166212534012,52.27272480972573,45.915231937333495,1.1423212659464212,1.6425708381747484,1.0870270200328918,-0.9673262869679178,7.509299644765976,1.5200042724609375,-0.01017008800710073,-1.45050048828125,-3.5310825380459647,0.6300815614834647,-2.4907915131636003,-0.41020946339889974,3.4328855572289285,8.425021029715477,-42.14508801178316,1.0402910248823558,12,0.9850006103515625,1.6150016784667969,2.4324989318847656,-0.2950019836425781,11.800003051757827,3,0.03402329076519295,1.0857220708446849,113.0500030517578,-1.306126897625573,114.0999984741211,2.3750198683917136,113.9800033569336,0.03402329076519295
7690,2013-12-13,112.16000366210938,113.3000030517578,111.30999755859376,112.98999786376952,2645700.0,-0.003642142967276718,1.7448264975928167,2.5151199889027174,43.478295682013176,44.558177779702966,1.398378591442608,1.8936914961765865,1.561415892596827,-0.4742109513367154,6.984720531916667,1.990005493164034,-0.06897087484472308,-1.6979965209960994,-3.8286996566838525,0.4327066146916536,-2.763348088839976,-0.6326449531522229,3.73782388490271,27.070263335649237,-24.694756665247432,1.0653515678438752,12,1.0299949645996094,2.0249977111816406,2.402494430541992,0.5699958801269673,11.439994812011719,4,0.04957201655720045,-2.848070460076486,112.56999969482422,1.0857220708446849,113.0500030517578,-1.306126897625573,114.0999984741211,0.04957201655720045
7691,2013-12-16,112.12000274658205,114.04000091552734,112.06999969482422,112.7300033569336,2078600.0,-0.00035664153193004644,-4.549246738733317,0.734945628694073,34.08307330028158,42.446466921946424,1.195718934221091,1.8007686995060226,1.6089665664233905,-0.39694395394121784,6.293457060341294,1.970001220703125,-0.30163387602871694,-1.5949974060058452,-3.7915147016001214,0.6015198895884311,-2.6932560538029833,-0.49673875820870705,3.6748682494897906,25.796348580786553,-24.631013769879434,1.0982586477971383,12,1.069995880126939,2.114997863769517,1.832496643066392,0.6099967956542969,7.169998168945298,0,0.056992501187244526,1.7448264975928167,112.16000366210938,-2.848070460076486,112.56999969482422,1.0857220708446849,113.0500030517578,0.056992501187244526
7692,2013-12-17,111.0,112.91999816894531,109.94000244140624,112.66999816894531,3987600.0,-0.009989321433692022,1.7465421585931094,2.737699177026854,29.803344006020495,40.4238455299611,2.1586467527288278,2.6610483876177256,2.8103802876593136,0.7527534608878454,5.1946967679745075,2.9799957275390767,-0.4777599961538783,-2.4635002136230497,-4.695526995799,-0.23147343144709964,-3.5795136047110248,-1.3474868225350747,4.693973576150398,23.5033004361111,-25.975779173837214,1.116013391087976,12,1.5050010681152344,2.8300018310546875,2.9524993896484375,1.7299995422363423,7.519996643066406,1,0.07234233134501689,-4.549246738733317,112.12000274658205,1.7448264975928167,112.16000366210938,-2.848070460076486,112.56999969482422,0.07234233134501689
7693,2013-12-18,112.7300033569336,112.75,109.70999908447266,111.3000030517578,4045700.0,0.015585615828230592,3.136073699234462,-0.8562885467586544,43.345567686403115,40.83582022212806,0.4194530132599681,0.7547293590377819,1.2628744698642294,-0.9335215005507962,4.592610547193806,3.0400009155273438,-0.6856587400444312,-0.5969970703124972,-2.64091477163835,1.4469206310133558,-1.6189559209754236,0.4249617803504293,2.733811373827038,69.74602760676743,20.042174696802384,1.0219588506629251,12,-0.34000396728515625,0.9849967956542969,1.2224960327148438,-3.8146972514141453e-06,7.969993591308608,2,0.05695021713623016,1.7465421585931094,111.0,-4.549246738733317,112.12000274658205,1.7448264975928167,112.16000366210938,0.05695021713623016
7694,2013-12-19,112.5999984741211,112.69000244140624,110.91999816894531,112.5500030517578,2802600.0,-0.0011532411863847125,14.391116860717604,0.03496182635929531,40.8188436457881,40.28045649863409,0.48263674221743713,0.6868221568153388,1.6253411590837743,-0.7893200445660682,3.781488138749394,1.8100051879882812,-0.798657246093768,-0.5790019989013615,-2.352952326263562,1.194948328460839,-1.4659771625824618,0.3079731647797388,2.5185873178622558,66.74360664056582,18.774263362244596,0.8869751636811026,12,-0.5200004577636719,1.1150016784667969,1.3525009155273438,0.13000106811524859,6.569999694824219,3,0.059058628916476286,3.136073699234462,112.7300033569336,1.7465421585931094,111.0,-4.549246738733317,112.12000274658205,0.059058628916476286
7695,2013-12-20,114.02999877929688,114.9800033569336,112.0199966430664,112.4000015258789,5285600.0,0.012699825262470377,-1.4769857914914943,32.602929955736194,47.582405789616665,41.22729491108075,-1.0744646937618825,-0.6355738811399618,0.33186623454805897,-2.1501999287056464,3.8682570119927857,2.9600067138671875,-0.7768971586087332,0.7619983673095732,-0.9942242738001568,2.518221008419303,-0.1161129532452918,1.6401096878644381,-4.319999694824219,81.9733622873688,36.85447844284544,0.8781113205548676,12,-1.68499755859375,-0.3149986267089844,-0.0774993896484375,-1.2999992370605327,6.8600006103515625,4,0.09067792754517234,14.391116860717604,112.5999984741211,3.136073699234462,112.7300033569336,1.7465421585931094,111.0,0.09067792754517234
7696,2013-12-23,113.1999969482422,114.72000122070312,112.5199966430664,114.66999816894531,2156800.0,-0.0072788024198888746,1.8025405279322007,-0.9018427593179317,48.59708250703,41.918451119837684,-0.40984168489582373,0.21904747010734127,1.2602927872283516,-1.2727662118360428,3.9597149829645426,2.2000045776367188,-0.6945825025136827,-0.07650337219236292,-1.8295185226652961,1.6765117782805703,-0.9530109474288366,0.8000042030441108,-3.3845977783203267,66.22381469417327,18.47030136705812,0.876507575236469,12,-0.8549957275390767,0.5150032043456889,1.0600013732910014,-0.4699974060058594,5.75,0,0.09187280747572824,-1.4769857914914943,114.02999877929688,14.391116860717604,112.5999984741211,3.136073699234462,112.7300033569336,0.09187280747572824
7697,2013-12-24,112.25,113.41000366210938,112.1999969482422,113.33999633789062,1013500.0,-0.008392199415663937,-1.0336205570087953,0.7414934916647709,45.67510862628295,42.850716228129095,0.2795315033750967,1.090265515810529,2.27746046983836,-0.27511083750013654,4.235763920279992,1.2100067138671733,-0.7724829176833481,-0.9410003662109432,-2.7202593819077805,0.8382586494858941,-1.830629874059369,-0.051370858362517424,-2.3313087463378963,48.197321751719144,-0.9673970703124581,0.88962950784842,12,0.095001220703125,1.4650001525878906,1.9524993896484375,0.47999954223634234,4.5,1,0.06271715737663563,1.8025405279322007,113.1999969482422,-1.4769857914914943,114.02999877929688,14.391116860717604,112.5999984741211,0.06271715737663563
7698,2013-12-26,114.36000061035156,114.4800033569336,112.4499969482422,112.62000274658205,1558500.0,0.018797332831639757,1.0505080474562805,-1.5963336786404103,54.46508255055061,43.09431153266519,-1.8160849012474216,-1.0175623170746775,0.2650471896059514,-2.2986732248263735,4.249149550148716,2.2300033569335938,-0.7229036402293048,1.1345001220703068,-0.7094481630120697,2.9784484071526833,0.21252597952911856,2.056474264611495,-4.340083114624022,84.72901590332104,33.746517255104465,0.9219741425411908,12,-2.0149993896484375,-1.1550025939941406,0.05499839782714844,-1.6300010681152202,1.4199981689453125,3,0.03637632048367001,-1.0336205570087953,112.25,1.8025405279322007,113.1999969482422,-1.4769857914914943,114.02999877929688,0.03637632048367001
7699,2013-12-27,115.12000274658205,115.48999786376952,114.36000061035156,114.88999938964844,2038700.0,0.006645698952205903,1.3299066376171351,0.1321859996053849,54.42477756607526,44.31058729756097,-2.4320898764922845,-1.7657065362397617,-0.47807986379760337,-2.9316528407150173,4.7198820803521055,1.1299972534179545,-0.7093825925923625,1.8295021057129048,-0.1863247025418815,3.845328913967691,0.8215887015855117,2.837415509840298,-5.000883533630386,89.3373202585646,38.9125559493726,1.007913404127396,12,-2.5200042724609517,-1.9150047302246236,-0.4400024414062642,-2.390003204345703,-0.05000305175782671,4,0.04847110900391138,1.0505080474562805,114.36000061035156,-1.0336205570087953,112.25,1.8025405279322007,113.1999969482422,0.04847110900391138
7700,2013-12-30,115.48999786376952,115.5199966430664,114.38999938964844,115.36000061035156,1534000.0,0.0032139950343985646,10.895032726980686,0.5651972003846846,56.548112171300716,46.80670272767421,-2.5479998010193725,-2.134066852120071,-0.877166121205633,-3.2858285089893826,5.220946660400566,1.1299972534179688,-0.532881792827169,2.1289974212646285,-0.09133781363273386,4.349332656161991,1.0188298038159473,3.2391650387133097,-5.156043504785146,99.09642222727742,48.31053787510795,1.1101676174486788,12,-2.874999999999986,-2.4449996948242045,-0.7599983215331889,-2.7599983215331747,0.5800018310547017,0,0.03186423390116144,1.3299066376171351,115.12000274658205,1.0505080474562805,114.36000061035156,-1.0336205570087953,112.25,0.03186423390116144
7701,2013-12-31,114.08000183105469,115.9499969482422,113.66999816894531,115.91000366210938,2362700.0,-0.01220881512508154,1.3874477722831395,-14.077234579495641,49.92200997058339,49.04211005707009,-0.9283675372866753,-0.7955762922122886,0.5167359743665827,-1.835797774698193,5.431383137972498,2.279998779296889,-0.5208767152049347,0.7385013580322237,-1.4474078678144622,2.9244105838789096,-0.35445325489112633,1.8314559709555738,-3.4348849350253943,50.13346354166629,1.460443497276522,1.0929546129233438,12,-1.2500038146972656,-1.2500038146972656,0.6249980926513672,-1.3500022888183452,4.819999694824219,1,0.05969492855267422,10.895032726980686,115.48999786376952,1.3299066376171351,115.12000274658205,1.0505080474562805,114.36000061035156,0.05969492855267422
7702,2014-01-02,115.8000030517578,116.19000244140624,114.05999755859376,114.36000061035156,2528800.0,0.01507714930834525,-1.0882313342408796,-0.7868857926641074,60.19273120901822,50.914017115138435,-2.11868727514279,-2.456436771186574,-1.1584399414857103,-3.493380768896003,5.71932551520677,2.1300048828124716,-0.35059250743931614,2.3410022735595533,-0.10645754568945165,4.788462092808558,1.117272363935058,3.5647321831840486,-4.730495751551473,89.5722241488341,37.18618076965524,1.2237299096245016,1,-2.245002746582017,-2.850002288818345,-1.0950031280517436,-3.070003509521456,4.5,3,0.027202019114597853,1.3874477722831395,114.08000183105469,10.895032726980686,115.48999786376952,1.3299066376171351,115.12000274658205,0.027202019114597853
7703,2014-01-03,114.47000122070312,115.97000122070312,114.05999755859376,115.6999969482422,2075800.0,-0.011485335025943066,1.1581910188880777,-0.8541622515152982,56.62482915002506,52.670237726720316,-0.5765397901097913,-1.0710878051750967,0.11900521023775923,-2.0853876029880496,5.638669560314791,1.9100036621093608,-0.12969496616294407,0.9410003662109432,-1.539474239510497,3.4214749719323834,-0.2992369366497769,2.1812376690716633,-2.8884444063768058,31.746099024529244,-25.118393391327118,1.2402373028607205,1,-0.3650016784667969,-1.5200004577636719,0.2349987030029297,-1.7400016784667827,6.769996643066392,4,0.019917871538246423,-1.0882313342408796,115.8000030517578,1.3874477722831395,114.08000183105469,10.895032726980686,115.48999786376952,0.019917871538246423
7704,2014-01-06,113.4800033569336,114.91999816894531,113.12000274658205,114.47000122070312,2838100.0,-0.008648535452190464,-1.1052589310811176,0.8048791077919246,54.42358975145673,53.430369278035876,0.6162158462236391,-0.07467979169754813,1.0612674350361715,-1.0167749325227362,5.423684594960931,1.799995422363267,0.22855207455361892,-0.055497741699213066,-2.5346782777825325,2.4236827943841064,-1.2950880097408657,1.1840925263424396,-1.4376019798992843,11.726405411651497,-46.88656480687018,1.2395902680416566,1,0.714996337890625,-0.5300025939941406,1.224996566772461,-0.7500038146972514,8.729995727539062,0,0.020267847676466832,1.1581910188880777,114.47000122070312,-1.0882313342408796,115.8000030517578,1.3874477722831395,114.08000183105469,0.020267847676466832
7705,2014-01-07,116.43000030517578,116.79000091552734,113.2699966430664,113.5,3632400.0,0.025995742518295728,-1.0766943859925506,-2.959602654110249,62.08636319679727,54.92917824356557,-2.1875872272896117,-2.996369661031096,-1.9202561941966962,-3.850724931751188,5.855339137254967,3.5200042724609375,0.4581095958947117,2.7789993286132812,-0.010634703752529617,5.568633360979092,1.3841823124303687,4.173816344796194,-3.972838821704272,90.19071416989232,26.293694902285438,1.394817016182906,1,-1.9350013732910156,-3.1800003051757812,-1.7250003814697266,-3.700000762939439,7.720001220703125,1,-0.011680843483525272,-1.1052589310811176,113.4800033569336,1.1581910188880777,114.47000122070312,-1.0882313342408796,115.8000030517578,-0.011680843483525272
7706,2014-01-08,115.87999725341795,116.9000015258789,115.3499984741211,116.63999938964844,2481800.0,-0.004723894617505886,1.4218676425884975,-0.25938636760138073,64.13672262292009,56.980468687636375,-1.3605207381275193,-2.4208433722964884,-1.412689557886992,-3.1726439933271138,6.32880828659586,1.5500030517578125,0.7328708467699698,2.13399658203123,-0.8269584082822377,5.094951572344698,0.6535190868744962,3.614474077187964,-2.902895038099743,73.01575127358404,3.843582394084848,1.4804774951567305,1,-1.2049980163574077,-2.5749969482421733,-1.1749973297118999,-3.149997711181612,7.9599990844726705,2,0.001639648307815822,-1.0766943859925506,116.43000030517578,-1.1052589310811176,113.4800033569336,1.1581910188880777,114.47000122070312,0.001639648307815822
7707,2014-01-09,118.88999938964844,118.95999908447266,116.22000122070312,116.54000091552734,3400000.0,0.025975165753999052,1.2008033851254256,-3.092094564071618,66.61271771447386,58.33020592807228,-3.720877316036365,-5.326693385846269,-4.495824858995832,-6.022192903257775,7.29937393695835,3.0800018310547017,0.9322744018794822,4.904498672485346,1.15349427112848,8.655503073842212,3.028996471806906,6.780000873163786,-5.620002746582031,98.80137433699997,28.474844224932895,1.8755022006784356,1,-2.8499984741210938,-4.555000305175781,-4.440000534057617,-6.159999847412095,6.050003051757798,3,8.412933200285799e-05,1.4218676425884975,115.87999725341795,-1.0766943859925506,116.43000030517578,-1.1052589310811176,113.4800033569336,8.412933200285799e-05
7708,2014-01-10,117.98999786376952,119.0,116.1999969482422,119.0,3053100.0,-0.007570035583306489,4.5445487713678965,-0.42978842214279595,63.95649940734884,59.389286132658235,-2.5164411661151007,-4.255822288175338,-3.678987999276032,-4.958317078782116,8.262802409094745,2.8000030517577983,1.1853911657409242,3.7574974060058395,-0.36620368245971235,7.881198494471391,1.6956468617730707,5.819347950238608,-3.809600830078111,82.82308489781379,11.545841149457033,2.061850544232774,1,-1.9299964904785014,-3.634998321533189,-3.5399990081786967,-5.259998321533175,5.360000610351577,4,0.019577974657270403,1.2008033851254256,118.88999938964844,1.4218676425884975,115.87999725341795,-1.0766943859925506,116.43000030517578,0.019577974657270403
7709,2014-01-13,116.4000015258789,118.7300033569336,115.94000244140624,118.31999969482422,3703900.0,-0.013475687487734422,1.0364929358631048,1.9009842653512645,56.0862956514788,59.337973186011354,-0.8110760346453532,-2.4919430260717377,-2.147536208515291,-3.2300713433886017,9.056788211150192,2.790000915527358,1.539653843213273,1.9760009765625028,-2.178236734511458,6.130238687636464,-0.10111787897447755,4.053119832099483,-1.3520759582519588,54.62483506270613,-14.667418300446762,2.077118855536978,1,-0.3400001525878906,-2.045001983642578,-2.0300025939941406,-3.670001983642564,7.089996337890611,0,0.04158072400724633,4.5445487713678965,117.98999786376952,1.2008033851254256,118.88999938964844,1.4218676425884975,115.87999725341795,0.04158072400724633
7710,2014-01-14,117.72000122070312,117.94000244140624,116.22000122070312,116.83999633789062,2541200.0,0.011340203415123984,1.6060479955611389,-0.45833631356841426,61.32266084039572,60.604712171546055,-1.9908421857454215,-3.5563818349297946,-3.488093007681144,-4.387573629132589,9.404698577752574,1.7200012207031108,1.6826046490667181,3.018000793457034,-1.2411390242806988,7.277140611194767,0.8884308845881606,5.147570702325908,-1.960702255249032,64.93155495356523,-4.5526657784751166,2.1295699088688695,1,-1.6599998474121094,-3.365001678466797,-3.4025020599365234,-4.990001678466783,6.129997253417969,1,0.0381413338193195,1.0364929358631048,116.4000015258789,4.5445487713678965,117.98999786376952,1.2008033851254256,118.88999938964844,0.0381413338193195
7711,2014-01-15,118.51000213623048,118.9499969482422,117.4000015258789,118.41999816894531,3064600.0,0.006710846987218799,2.195887965140451,0.10227666805383775,65.80808985733418,61.228640910247826,-2.331550875218923,-4.050801094142798,-4.372101788034186,-5.035019727163288,10.32442473224834,1.5499954223632955,1.805708002721687,3.48850173950197,-0.9114708039798529,7.888474282983793,1.2885154677610586,5.688488011242882,-2.569999694824247,83.9869851401222,11.322251187915967,2.199986271740913,1,-2.4500007629394673,-4.155002593994155,-4.145002365112319,-5.780002593994141,7.279998779296861,2,0.047590914589344946,1.6060479955611389,117.72000122070312,1.0364929358631048,116.4000015258789,4.5445487713678965,117.98999786376952,0.047590914589344946
7712,2014-01-16,119.02999877929688,119.69000244140624,118.20999908447266,118.81999969482422,2553200.0,0.004387786968973684,-1.0699343231981362,2.333220310248,62.82262592068109,61.91728499587627,-2.6207939060165018,-4.151199252356818,-4.936546541219997,-5.396973181357694,10.466158004733547,1.4800033569335795,1.8971313766339648,3.6069984436035156,-0.7126117274897297,7.926608614696761,1.447193358056893,5.766803529150138,-2.80999755859375,82.39990234375037,10.79602958379013,2.1598050855466218,1,-2.6249961853027344,-4.329998016357422,-4.664999008178711,-6.299999237060533,5.3300018310546875,3,0.04040996058071333,2.195887965140451,118.51000213623048,1.6060479955611389,117.72000122070312,1.0364929358631048,116.4000015258789,0.04040996058071333
7713,2014-01-17,119.1500015258789,119.5500030517578,118.30999755859376,118.91000366210938,4010000.0,0.0010081722911259305,1.3846238491728822,1.142851952770209,61.46841377130216,62.70004322030354,-2.243000560485271,-3.969067133755459,-5.031530247790187,-5.486762729734096,10.523007026862041,1.240005493164034,2.216343702180083,3.406001281738284,-1.0237519123626981,7.835754475839266,1.191124684687793,5.620877878788775,-2.2360000610351562,85.59997558593788,15.568437397653469,2.214876597050494,1,-2.670001983642578,-4.450000762939453,-4.785001754760742,-6.420001983642564,2.7099990844726562,4,0.048594216041782934,-1.0699343231981362,119.02999877929688,2.195887965140451,118.51000213623048,1.6060479955611389,117.72000122070312,0.048594216041782934
7714,2014-01-21,119.25,120.0,118.56999969482422,119.95999908447266,3072700.0,0.0008392654036128988,2.6202497416632062,-2.958355850844009,60.867061072657926,62.56456520651028,-1.6074970475331583,-3.736913320132544,-5.04648129400293,-5.4818915180927945,10.64922083686734,1.4300003051757812,2.2620940637276448,3.173499679565424,-1.2609123945981224,7.60791175372897,0.9562936424836579,5.39070571664719,-1.7807983398437557,80.1587237512413,13.233481398614458,2.217206037081772,1,-1.5750007629394531,-4.395000457763672,-5.379999160766602,-6.520000457763658,3.8300018310546875,1,0.03438153856705317,1.3846238491728822,119.1500015258789,-1.0699343231981362,119.02999877929688,2.195887965140451,118.51000213623048,0.03438153856705317
7715,2014-01-22,124.37000274658205,124.45999908447266,119.58000183105469,119.83000183105469,5086200.0,0.042935033514314824,1.0677982539654316,-6.3943757320467425,74.4883385751372,63.71474475675664,-6.127095681345438,-8.477179740556736,-9.946040922793188,-10.46730505049149,12.507583972297004,5.209999084472656,2.6150675696627417,7.776502227783212,2.1075233085101246,13.445481147056299,4.942012768146668,10.610991687419755,-6.394641418457056,98.72526389501279,28.450090560928274,2.834489459636545,1,-4.170001983642592,-7.285003662109389,-10.500001907348647,-11.640003204345703,-0.3500061035156392,2,-0.007075700437231935,2.6202497416632062,119.25,1.3846238491728822,119.1500015258789,-1.0699343231981362,119.02999877929688,-0.007075700437231935
7716,2014-01-23,123.5999984741211,124.22000122070312,121.5999984741211,123.0,3534800.0,-0.006191237882577916,1.847822932086096,0.1321582275609297,69.44165853714193,64.02907151483086,-4.634180320082251,-7.260325036054297,-9.030274667745658,-9.560393952750758,14.466375360752082,2.7700042724609517,3.116344963428574,6.48649787902832,0.2487617011702099,12.72423405688643,3.367629790099272,9.605365967957368,-5.029998779296875,86.239990234375,17.64544092108838,3.1188680889290525,1,-3.3999977111816406,-6.5149993896484375,-9.912498474121094,-10.869998931884751,0.09000396728514204,3,0.0020226537466530026,1.0677982539654316,124.37000274658205,2.6202497416632062,119.25,1.3846238491728822,119.1500015258789,0.0020226537466530026
7717,2014-01-24,119.29000091552734,122.61000061035156,118.98999786376952,122.61000061035156,4992900.0,-0.03487053083982161,1.1807247465868882,-5.533346896735883,60.460068366524816,63.64057917696152,-0.2922039188735397,-2.525341405012128,-4.620302832077229,-5.138439490425199,15.76554025331472,4.610000610351577,3.1485611906298487,1.824500274658206,-4.041097194411748,7.69009774372816,-1.108298459876778,4.75729900919319,5.1699981689453125,15.935009980237819,-54.95276476967446,2.9327987345349777,1,0.9099998474121094,-2.2050018310546875,-5.57750129699707,-6.560001373291001,6.709999084472656,4,0.05448905985509067,1.847822932086096,123.5999984741211,1.0677982539654316,124.37000274658205,2.6202497416632062,119.25,0.05448905985509067
7718,2014-01-27,118.5199966430664,119.83000183105469,117.41999816894531,119.25,4125400.0,-0.006454893675507667,1.550258954413528,0.21988054940837717,61.04292653049214,64.19131594129635,0.6268017991039585,-1.5048558038899813,-3.7423811322493634,-4.292871235896499,16.875015880099532,2.410003662109375,3.187635520327049,0.8464962005615178,-4.847959329217616,6.540951730340652,-2.000731564328049,3.6937239654510847,5.830602416992193,15.624976293610274,-60.154328295065085,2.8472277648895696,1,1.8200035095214844,-1.43499755859375,-5.352495193481445,-5.789997100830064,7.6700057983398295,0,0.04927441893938678,1.1807247465868882,119.29000091552734,1.847822932086096,123.5999984741211,1.0677982539654316,124.37000274658205,0.04927441893938678
7719,2014-01-28,120.6999969482422,121.87000274658205,118.30999755859376,118.38999938964844,4348600.0,0.018393523176861493,-1.8825938693057895,-3.1643656657922707,59.68252738017099,64.00907889016025,-0.9824102611132162,-3.420767284038817,-5.813342277936286,-6.415957704330864,17.80753653859501,3.5600051879882812,2.9836761221494754,2.747496795654314,-2.9669341850826356,8.461927776391263,-0.10971869471416085,5.604712286022789,3.3733780761718606,46.59088569239476,-26.235033065568267,2.8572154903684774,1,0.23000335693357954,-3.0099983215332173,-7.647497177124038,-7.969997406005859,3.490005493164034,1,0.009610635388887179,1.550258954413528,118.5199966430664,1.1807247465868882,119.29000091552734,1.847822932086096,123.5999984741211,0.009610635388887179
7720,2014-01-29,119.16999816894531,121.16000366210938,117.0,117.0,5730400.0,-0.012676046544996766,-2.8341079929401674,0.9393941395619145,57.14285714285715,63.046275255218376,0.8659664155428857,-1.6874528846357464,-4.250442356458194,-4.835927171131502,18.543976382926108,4.160003662109375,2.858147683231252,1.0334980010986357,-4.583228721163465,6.650224723360736,-1.7748653600324218,3.841861362229693,4.6372417812499975,30.055371219646215,-40.98071973483289,2.808363361131051,1,1.5600013732910156,-0.9300003051757812,-6.272499084472656,-6.43999862670897,3.0900039672851705,2,0.03281030227563009,-1.8825938693057895,120.6999969482422,1.550258954413528,118.5199966430664,1.1807247465868882,119.29000091552734,0.03281030227563009
7721,2014-01-30,120.88999938964844,121.9800033569336,119.5500030517578,120.06999969482422,3321100.0,0.014433173173878044,-1.612913414248949,0.37788036255475943,54.59981484509946,62.132629580153754,-0.5374470837216023,-3.0262654446973727,-5.903015204330643,-6.464730086185028,19.820275575172648,2.8100051879882812,3.0990753863439977,2.412999343872073,-2.9899037055203053,7.815902393264452,-0.28845218082412316,5.1144508685682695,2.508806163535155,69.34044503436627,1.741438957905757,2.701451524696191,1,-0.15999984741210938,-2.5600013732910156,-7.85999870300293,-8.159999847412095,4.510002136230469,3,0.025891283557124334,-2.8341079929401674,119.16999816894531,-1.8825938693057895,120.6999969482422,1.550258954413528,118.5199966430664,0.025891283557124334
7722,2014-01-31,118.9499969482422,120.20999908447266,118.0999984741211,118.5500030517578,4934900.0,-0.016047666897187174,-2.2461471648062723,0.4877976162785635,52.10710889902649,61.092484594345336,1.5533667900895978,-0.8834693701170977,-3.95058683056007,-4.454422750283939,20.79765018938685,2.7900009155273438,3.084948680840597,0.31549720764161293,-4.940481975040598,5.571476390323824,-2.3124923836994924,2.9434867989827183,4.0648802717503685,39.15653883098786,-25.42134516065841,2.627989591341103,1,1.7800025939941264,-0.6199989318847798,-5.919996261596694,-5.604999542236342,5.3199996948242045,4,0.03984872311704657,-1.612913414248949,120.88999938964844,-2.8341079929401674,119.16999816894531,-1.8825938693057895,120.6999969482422,0.03984872311704657
7723,2014-02-03,116.75,120.5,116.47000122070312,119.68000030517578,5046200.0,-0.018495140854854042,-1.309456301468386,-7.325112535285967,50.748179497843125,59.96816441936592,3.7739978930245,1.5769483850888832,-1.7450963057082731,-2.1880568751631415,21.578763150125504,4.029998779296875,2.8542113787577534,-1.9984996795654268,-6.965096061080246,2.968096701949392,-4.481797870322836,0.4847985111919826,5.903984586793015,5.081645566991181,-58.24549620506613,2.483298190757408,2,3.7150001525878906,1.7049980163574219,-3.719999313354492,-2.1050033569335938,9.230003356933594,0,0.07922912205567445,-2.2461471648062723,118.9499969482422,-1.612913414248949,120.88999938964844,-2.8341079929401674,119.16999816894531,0.07922912205567445
7724,2014-02-04,115.77999877929688,117.7300033569336,115.70999908447266,117.69000244140624,5093000.0,-0.008308361633431516,1.030149443707492,0.6518783150757292,45.78992681876884,56.779452001991665,4.693597949327071,2.875523968683922,-0.7839834845979397,-1.1695867983880106,22.665630248688668,2.0200042724609375,2.6510551694627082,-3.083500671386716,-7.624751909266237,1.4577505664928054,-5.354126290326477,-0.8128750524469552,6.379267138208945,1.1164218042349803,-59.446295371437515,2.2706256189397616,2,4.185001373291016,3.0100021362304688,-3.0049991607666016,-1.1350021362304688,8.180000305175781,1,0.08991193446074575,-1.309456301468386,116.75,-2.2461471648062723,118.9499969482422,-1.612913414248949,120.88999938964844,0.08991193446074575
7725,2014-02-05,115.06999969482422,116.94000244140624,114.56999969482422,115.43000030517578,4332200.0,-0.006132312074264901,-2.4852965925792745,0.18848163356607742,42.508707675314845,53.7869019062331,4.409349807411061,3.6663887701056836,0.01540112947540706,-0.4385464199699811,23.151623984183622,2.370002746582017,2.4491629446793866,-3.725499725341791,-8.456924692623659,1.0059252419400764,-6.091212208982725,-1.3597872417008574,6.444339539378291,6.747634991824918,-48.75142327449044,2.3657124836409325,2,3.520000457763672,3.720001220703125,-2.167501449584961,-0.3650016784667969,7.470001220703125,2,0.07925612905856494,1.030149443707492,115.77999877929688,-1.309456301468386,116.75,-2.2461471648062723,118.9499969482422,0.07925612905856494
7726,2014-02-06,116.06999969482422,116.81999969482422,115.08000183105469,115.62000274658205,2737000.0,0.00869036241115917,-1.2745088261693427,-1.2499894036366324,43.68601149160784,51.92311780902009,2.4908285771408885,2.8262567786543116,-0.9068958566719232,-1.437023973028687,23.6109115052798,1.75,2.267934697347627,-2.734999847412112,-7.442478921843062,1.9724792270188374,-5.088739384627587,-0.3812603101966374,4.611018794652892,25.295108310378676,-25.69404524303096,2.3537395372154735,2,2.2050018310546875,2.720001220703125,-3.240001678466797,-1.3650016784667969,7.790000915527344,3,0.053329908311202434,-2.4852965925792745,115.06999969482422,1.030149443707492,115.77999877929688,-1.309456301468386,116.75,0.053329908311202434
7727,2014-02-07,118.9000015258789,119.04000091552734,115.80999755859376,116.44000244140624,2837900.0,0.024381854385245427,1.3576685220403253,5.466701705605304,49.52198869507932,50.64301360508534,-0.4473567976675099,-0.0031171126883720035,-3.6546890139826758,-4.282881977518244,23.20926027009308,3.2300033569335795,1.3249877953420963,0.09450187683106037,-4.6130173440856055,4.802021097747726,-2.2592577336272797,2.4482614872894004,1.0476947082398596,73.01857686711088,25.316594615901707,2.3537596104583343,2,-0.625,-0.1100006103515625,-6.070003509521484,-4.195003509521484,8.569999694824219,4,0.05466778735562294,-1.2745088261693427,116.06999969482422,-2.4852965925792745,115.06999969482422,1.030149443707492,115.77999877929688,0.05466778735562294
7728,2014-02-10,120.3000030517578,120.36000061035156,117.9000015258789,119.68000030517578,3352500.0,0.011774613186814609,5.648665367603848,0.252033730620238,51.91257301424595,49.779685342204786,-1.7526178003217012,-1.2871799115716982,-4.945169734670145,-5.667607394341687,22.936652688118052,2.4599990844726562,0.5610327846502088,1.379003143310527,-3.357533295751395,6.115539582372449,-0.989265076220434,3.747271362841488,-5.7300033569335795,98.96377289970947,53.08018204102994,2.368268219530958,2,-2.025001525878892,-1.5100021362304545,-7.047502517700181,-5.595005035400376,6.279998779296889,0,0.03300077714545502,1.3576685220403253,118.9000015258789,-1.2745088261693427,116.06999969482422,-2.4852965925792745,115.06999969482422,0.03300077714545502
7729,2014-02-11,121.23999786376952,121.25,118.8499984741211,120.0,2502700.0,0.007813755512602105,2.80951977281397,1.9999876945794852,43.274593235642946,48.23876713029209,-2.9144428660633537,-1.9457418825505925,-5.7672985752529655,-6.6152860762584424,22.92800623955153,2.4000015258789062,0.29236668686560563,2.076998138427726,-2.6115373365928747,6.765533613448326,-0.2672695990825673,4.421265875938019,-6.554198150634747,99.85026742853988,58.14537113845219,2.3442677375102985,2,-2.964996337890611,-2.4499969482421733,-7.712497711181626,-6.534999847412095,5.810005187988281,1,0.03909605391522808,5.648665367603848,120.3000030517578,1.3576685220403253,118.9000015258789,-1.2745088261693427,116.06999969482422,0.03909605391522808
7730,2014-02-12,122.20999908447266,122.54000091552734,120.87000274658205,120.93000030517578,2187500.0,0.008000670057690673,-1.3857220708447149,1.0322588584191248,47.03877435587369,47.39865152037811,-3.808360818421221,-2.700576464434306,-6.6141141129464955,-7.581979893161616,23.065486462530966,1.6699981689452983,0.08716405787930626,2.8224994659423857,-2.0030943540056114,7.648093285890383,0.40970255596838,5.235296375916391,-7.261631359863273,95.57638241884563,57.046790949531484,2.412796909973999,2,-3.654998779296875,-3.345001220703125,-8.63749885559082,-7.505001068115234,0.720001220703125,2,0.014319613886834226,2.80951977281397,121.23999786376952,5.648665367603848,120.3000030517578,1.3576685220403253,118.9000015258789,0.014319613886834226
7731,2014-02-13,124.1500015258789,124.16000366210938,121.22000122070312,121.6500015258789,2530100.0,0.015874334800258794,1.3333313149784136,1.9531268626469256,61.51658579269746,48.44414895300823,-5.852783895714509,-4.4231571996946855,-8.418420821099602,-9.50209114548079,22.930411463957054,2.94000244140625,-0.19231313787463478,4.480501937866208,-0.7696836744339066,9.730687550166323,1.8554091317161578,7.105594744016258,-8.746135809814447,99.8802140249184,56.07629263942942,2.625092806150054,2,-4.784999847412109,-4.635002136230469,-10.277502059936523,-9.445003509521484,-2.8700027465820312,3,-0.012968188405667935,-1.3857220708447149,122.20999908447266,2.80951977281397,121.23999786376952,5.648665367603848,120.3000030517578,-0.012968188405667935
7732,2014-02-14,123.83999633789062,124.3000030517578,122.5199966430664,123.54000091552734,2677100.0,-0.002497021217705453,1.918022125083686,0.1199981689453125,62.88759177726018,49.792972539610126,-5.337479076202754,-3.936130074461687,-7.9406416179051575,-9.145054699561456,22.49557088512943,1.780006408691392,-0.3073962888015842,3.929996871948248,-1.6284658198743642,9.48845956377086,1.150765526036949,6.709228217859547,-7.735639586142568,92.81239680948354,43.56678244847303,2.779231345911303,2,-4.404994964599609,-4.3249969482421875,-9.849996566772461,-9.134998321533203,-3.2099990844726705,4,0.00016153321263323583,1.3333313149784136,124.1500015258789,-1.3857220708447149,122.20999908447266,2.80951977281397,121.23999786376952,0.00016153321263323583
7733,2014-02-18,124.94000244140624,126.31999969482422,124.56999969482422,124.83999633789062,3082100.0,0.00888247848872914,-4.468755215411392,0.3333587650364471,60.83845274732125,51.46503097611594,-5.759201174838367,-4.827638506789967,-8.844382080961879,-10.186844394323359,22.231134358613723,2.4800033569335938,-0.44496054411034436,4.74050292968748,-1.2385048764359823,10.719510735810942,1.750999026625749,7.730006832749211,-8.01608105965721,81.52614420472493,30.62512090294169,2.989503903061731,2,-4.495002746582017,-4.495002746582017,-9.752502441406236,-10.235004425048814,-4.830001831054673,1,0.020249709699528662,1.918022125083686,123.83999633789062,1.3333313149784136,124.1500015258789,-1.3857220708447149,122.20999908447266,0.020249709699528662
7734,2014-02-19,123.3499984741211,124.9000015258789,123.12999725341795,124.8499984741211,2779400.0,-0.012726140036941502,1.2124969005703128,-14.999084528534326,60.65238651674909,53.48099529183085,-3.3329647525891772,-3.0722390998820117,-7.081568464447912,-8.510554420337797,21.514696339447497,1.8100051879882812,-0.4072377405064884,2.9454990386962834,-3.1758894029970293,9.066887480389596,-0.11519518215037294,6.00619325954294,-5.298547694803048,45.50453424270153,-7.701475530337319,3.060694220846654,2,-2.6499977111816406,-2.904998779296875,-8.142498016357422,-8.645000457763672,-1.05999755859375,2,0.026185678126386502,-4.468755215411392,124.94000244140624,1.918022125083686,123.83999633789062,1.3333313149784136,124.1500015258789,0.026185678126386502
7735,2014-02-20,123.48999786376952,124.30999755859376,122.9000015258789,123.3499984741211,3020000.0,0.0011349768251338599,-1.7115483369280025,-0.09333292643228219,57.206197735628166,54.98323820783311,-2.4059993011337184,-3.4588854242749534,-7.068391776094998,-8.568485488145356,19.288532957591276,1.409996032714858,-0.13766093691955916,3.12949867248534,-2.8835659943842415,9.142563339354922,0.12296633905054932,6.136031005920131,-4.446321214590725,44.509751416300006,-6.380434716934275,3.0065323334347926,2,-2.4249992370605327,-3.0449981689452983,-8.282497406005845,-8.784999847412095,-2.9399948120117188,3,0.028828287712139744,1.2124969005703128,123.3499984741211,-4.468755215411392,124.94000244140624,1.918022125083686,123.83999633789062,0.028828287712139744
7736,2014-02-21,123.8499984741211,125.5,123.26000213623048,123.75,3395000.0,0.0029152207998959234,-3.14816646297966,0.7142779291553859,64.88456031596601,56.69019061015386,-1.7280751558659802,-4.004509639798954,-7.2633616217149495,-8.848920110768717,17.06372889379484,2.239997863769517,0.4049542696327677,3.476999282836914,-2.5653882099067005,9.519386775580529,0.4558055364651068,6.498193029208721,-3.933163059464846,35.00002007733791,-16.656675251652082,3.021193746371811,2,-1.7399978637695312,-3.404998779296875,-8.642498016357422,-9.145000457763672,-0.5100021362304688,4,-0.007428326041825084,-1.7115483369280025,123.48999786376952,1.2124969005703128,123.3499984741211,-4.468755215411392,124.94000244140624,-0.007428326041825084
7737,2014-02-24,125.79000091552734,126.58999633789062,124.1999969482422,124.38999938964844,2772600.0,0.015664129715848407,-1.685382904217181,14.00022888532845,77.90120322939636,59.577816189615014,-2.8920836794405886,-5.726163622838243,-9.016256116776702,-10.676989428172604,16.56686069267817,2.7399978637695312,1.213237317847728,5.092001724243161,-1.3884651826583223,11.572468631144645,1.8517682707924195,8.332235177693903,-5.104785787250933,78.31987677166575,19.913691281127477,3.2402334534507444,2,-3.0700035095214844,-5.210002899169922,-10.582500457763672,-11.085002899169922,0.279998779296875,0,-0.03585342319266782,-3.14816646297966,123.8499984741211,-1.7115483369280025,123.48999786376952,1.2124969005703128,123.3499984741211,-0.03585342319266782
7738,2014-02-25,124.36000061035156,126.22000122070312,124.0199966430664,125.33999633789062,2416300.0,-0.01136815561465876,-1.6506020773968195,-0.6999961853068921,75.75027637061052,63.18622542683364,-0.9226327285370814,-4.043525591986892,-7.37805716363269,-9.184707687900357,16.88063376227335,2.2000045776367188,1.9634745588472953,3.3700012207031307,-3.222569091888019,9.96257153329428,0.07371606440754874,6.666286376998713,-2.8481161127291585,39.56642648168633,-25.008921221908103,3.2962851562955753,2,-0.6300010681152344,-3.7800025939941406,-8.807498931884766,-9.65500259399414,1.6200027465820312,1,-0.029993593909834138,-1.685382904217181,125.79000091552734,-3.14816646297966,123.8499984741211,-1.7115483369280025,123.48999786376952,-0.029993593909834138
7739,2014-02-26,121.86000061035156,124.2300033569336,121.73999786376952,123.9000015258789,3895700.0,-0.020102926887505257,-1.1842092054409328,2.081642662514597,68.40106670812867,65.55981346597308,1.8713566443122858,-1.530641968587716,-4.679141818632587,-6.61206120313642,16.131280900521507,2.6200027465820455,2.3319926622212535,0.8120010375976534,-5.790230500360977,7.414232575556284,-2.4891147313816617,4.1131168065769685,4.7299957275390625,2.474284213126309,-66.54838182550667,3.3011157689793147,2,2.0449981689453125,-1.2800025939941406,-6.270000457763672,-7.155002593994141,2.269996643066392,2,-0.014360741762964868,-1.6506020773968195,124.36000061035156,-1.685382904217181,125.79000091552734,-3.14816646297966,123.8499984741211,-0.014360741762964868
7740,2014-02-27,123.08000183105469,123.9000015258789,121.7699966430664,121.98999786376952,3772900.0,0.010011498560582588,-1.7843084456545046,-0.5343154304435215,68.77341786273402,66.36612814042158,0.8803183911595909,-2.574702544796338,-5.668732550297477,-7.720607984348348,16.007460147297273,2.1300048828125,2.579154673660341,1.8365020751953125,-4.763141911327466,8.436146061718091,-1.4633199180660768,5.136324068456702,3.412994537353512,27.62895647153784,-44.98653019060773,3.299821993261387,2,1.0849952697753906,-2.5000038146972656,-6.81500244140625,-8.22500228881836,-3.970001220703125,3,-0.006418596878246197,-1.1842092054409328,121.86000061035156,-1.6506020773968195,124.36000061035156,-1.685382904217181,125.79000091552734,-0.006418596878246197
7741,2014-02-28,124.0199966430664,126.9499969482422,123.16999816894531,124.26000213623048,4853600.0,0.007637266802303033,-2.896901053956283,-0.2201877244188834,65.25623013653788,66.62931018034134,-0.08946516892572731,-3.444799354291405,-6.361353939917564,-8.571132036242616,15.922994328900508,3.869995117187514,3.07036791341352,2.619997024536133,-4.091843367400571,9.331837416472837,-0.7359231714322192,5.975917220504485,-2.279998779296889,43.76198042130084,-27.6127157310059,3.3559201959683542,2,0.3250007629394531,-3.259998321533203,-5.377496719360352,-6.93499755859375,-5.1999969482421875,4,-0.02797930725071185,-1.7843084456545046,123.08000183105469,-1.1842092054409328,121.86000061035156,-1.6506020773968195,124.36000061035156,-0.02797930725071185
7742,2014-03-03,123.69000244140624,124.18000030517578,122.5199966430664,122.88999938964844,2503900.0,-0.002660814470185069,-1.1558369498444405,-3.3332697565004747,60.78929962091007,66.6238487218512,0.24251826312232083,-2.889641699503855,-5.746614013053275,-8.109725980775877,16.4285689735092,1.660003662109375,3.403861675700213,2.053002548217762,-4.629260291223673,8.735265387659211,-1.2881288715029626,5.394133967938487,-1.9200057983398295,37.42811747219497,-29.198609257878047,3.3411314197207242,3,0.6549949645996236,-2.9300041198730327,-5.047502517700181,-6.6050033569335795,-5.709999084472642,0,-0.0028297040715268285,-2.896901053956283,124.0199966430664,-1.7843084456545046,123.08000183105469,-1.1842092054409328,121.86000061035156,-0.0028297040715268285
7743,2014-03-04,126.0,126.05999755859376,124.51000213623048,125.31999969482422,2557800.0,0.018675701455241223,2.8750107288973132,0.8499971389879798,63.93442476496523,66.98851963831964,-2.1247459510814224,-4.712745790788972,-7.7949243446938965,-10.234265872117774,17.853441862344305,2.3699951171875284,3.2722560559247853,3.9005001068115206,-2.6364378708668426,10.437438084489884,0.6320311179723319,7.168969095650709,-4.126403350830074,81.76589030363807,18.54273160988341,3.2684689888391834,3,-1.6550025939941406,-5.240001678466797,-7.357500076293945,-8.915000915527344,-6.0,1,0.0005555531335255104,-1.1558369498444405,123.69000244140624,-2.896901053956283,124.0199966430664,-1.7843084456545046,123.08000183105469,0.0005555531335255104
7744,2014-03-05,126.19000244140624,127.1500015258789,125.38999938964844,126.18000030517578,2478200.0,0.001507955884176404,-1.2138336412274178,0.014709017267086328,62.20859125428565,67.5443411403927,-2.089233529067215,-4.303512740570071,-7.711445203288335,-10.212191554767628,19.76247033842823,1.7600021362304688,3.1397530382798777,3.5700023651122876,-2.488529835890702,9.628534566115292,0.5407362646107856,6.59926846561379,-4.21487778625486,82.15616704104526,22.074314998642457,3.0292661005015016,3,-1.745002746582017,-5.330001831054673,-7.477502822875962,-9.10500335693358,-12.080001831054673,2,-0.0016641499358885925,2.8750107288973132,126.0,-1.1558369498444405,123.69000244140624,-2.896901053956283,124.0199966430664,-0.0016641499358885925
7745,2014-03-06,124.19000244140624,127.41999816894531,124.12000274658205,126.69000244140624,3067500.0,-0.015849116105126182,-1.499997110077204,-249.94660564490127,50.122252125246945,65.90408467475726,0.022914036828467488,-1.670900715100501,-5.501665434422094,-8.067712064905479,21.169079300498055,3.299995422363267,2.937162194669355,1.114002227783189,-3.8204371784754727,6.048441634041865,-1.353217475346142,3.5812219309125197,-2.007882711425765,34.08174037334168,-20.099807392046742,2.4672197031293375,3,0.3899955749511861,-3.19500350952147,-4.880002975463853,-7.1050033569335795,-12.25,3,-0.0004831724519579472,-1.2138336412274178,126.19000244140624,2.8750107288973132,126.0,-1.1558369498444405,123.69000244140624,-0.0004831724519579472
7746,2014-03-07,122.26000213623048,125.9000015258789,120.26000213623048,125.30999755859376,7124700.0,-0.015540705912187591,1.6666642618160943,1.2199981689453125,45.606246088238755,62.31575610351753,1.9038666380538416,0.7869644949839341,-3.3532293946127396,-6.018476496923952,22.107236352178766,5.639999389648423,2.8016165815451615,-1.125498199462882,-4.833875381447314,2.5828789825215495,-2.979686790455105,0.7286903915293408,5.1599960327148295,27.93297637124063,-20.479585423728718,1.854188590992219,3,1.5799980163574077,-1.2650032043457173,-2.7750034332275533,-5.175003051757827,-8.940002441406264,4,-0.025764775648940086,-1.499997110077204,124.19000244140624,-1.2138336412274178,126.19000244140624,2.8750107288973132,126.0,-0.025764775648940086
7747,2014-03-10,125.4000015258789,126.0999984741211,122.25,122.26000213623048,3786300.0,0.02568296527714442,-1.436705071127121,-1.029509541760362,51.14884905495722,59.58226417955605,-1.4497261402149206,-1.940598546396771,-6.203176384061663,-9.030788552160942,23.05178258741917,3.8499984741210938,2.8307753615544726,1.6895011901855526,-1.4610478600681347,4.84005024043924,0.11422666505870893,3.264775715312396,2.0199966430664062,71.78774074962034,26.425191272976463,1.57527452512684,3,-1.5600013732910156,-4.405002593994141,-5.870002746582031,-8.31500244140625,-10.400001525878906,0,-0.052472103277421134,1.6666642618160943,122.26000213623048,-1.499997110077204,124.19000244140624,-1.2138336412274178,126.19000244140624,-0.052472103277421134
7748,2014-03-11,124.2699966430664,125.5999984741211,123.73999786376952,125.4499969482422,2655200.0,-0.009011203102571752,1.5135086371767372,-0.3757963485807928,52.3517338542333,57.799004973567676,-0.3730624489540446,-0.5248302701088505,-4.858291637550693,-7.776135560090651,23.56891463907526,1.8600006103515767,2.6657070976046953,0.36099662780762287,-2.355107730285056,3.0771009859003016,-0.9970555512387165,1.7190488068539622,3.0068016052246094,56.005540904126285,10.220558634140268,1.3580521790463358,3,-0.4299964904785156,-3.2749977111816406,-4.739997863769531,-7.18499755859375,-8.729995727539062,1,-0.050615542416076464,-1.436705071127121,125.4000015258789,1.6666642618160943,122.26000213623048,-1.499997110077204,124.19000244140624,-0.050615542416076464
7749,2014-03-12,125.9800033569336,126.0,122.9800033569336,122.9800033569336,2761100.0,0.013760414903516427,-1.0133310953776042,-2.5423722238385884,55.892108182117575,56.36774834238806,-1.6060838450507475,-1.9621189575732956,-6.353618591903711,-9.39563175075429,23.70567702498195,3.0199966430664062,2.1239818436907427,1.8340030670165959,-0.7241174787644411,4.392123612797633,0.5549427941260774,3.1130633399071144,1.1564589691162155,79.88832947068379,32.539928451931566,1.2790602728905154,3,-2.140003204345703,-4.985004425048828,-6.5200042724609375,-8.895004272460938,-10.520004272460938,2,-0.047467877421710436,1.5135086371767372,124.2699966430664,-1.436705071127121,125.4000015258789,1.6666642618160943,122.26000213623048,-0.047467877421710436
7750,2014-03-13,123.95999908447266,126.3499984741211,123.30999755859376,126.16999816894531,2436800.0,-0.016034324643870224,1.365759748259626,-0.7366663614908854,50.24133516697622,54.69942667910343,0.6167311987582167,0.20628969941894582,-4.149908827868728,-7.321012719303383,23.473051396396887,3.0400009155273295,1.6441044814489771,-0.2735012054443331,-2.667233338063866,2.1202309271752,-1.4703672717540996,0.9233648608654335,3.0389340377807628,60.75532304053469,11.355632838885917,1.1968660663097697,3,-0.11999893188476562,-2.9650001525878906,-4.582498550415039,-6.875,-6.94000244140625,3,-0.0794611047666175,-1.0133310953776042,125.9800033569336,1.5135086371767372,124.2699966430664,-1.436705071127121,125.4000015258789,-0.0794611047666175
7751,2014-03-14,122.54000091552734,124.91000366210938,122.36000061035156,123.4000015258789,2213600.0,-0.011455293477193873,-3.180328688996173,0.3891407088780643,42.70318954536765,52.68985889293205,2.016802598117806,1.5805203399423249,-2.5134627200033606,-5.839253098442512,22.612395377975776,2.5500030517578125,1.4189807819329872,-1.612999343872076,-4.1239707315892815,0.8979720438451295,-2.8684850377306788,-0.35751365001347324,4.324153587005611,7.073195694042557,-37.0709384233522,1.2554856938586063,3,1.2999992370605469,-1.2900009155273438,-3.8500003814697266,-5.4550018310546875,-3.2399978637695455,4,-0.0865023534758107,1.365759748259626,123.95999908447266,-1.0133310953776042,125.9800033569336,1.5135086371767372,124.2699966430664,-0.0865023534758107
7752,2014-03-17,123.86000061035156,125.30999755859376,122.5500030517578,123.12000274658205,2574100.0,0.010771990247773422,-1.9361686585637907,-0.8604620216106718,48.8718413416715,51.01623851256608,0.8084726092010186,0.27626015849574515,-3.6526625401538837,-7.068750662189103,21.717786632429895,2.7699966430664205,1.1201344324239813,-0.2939998626709013,-2.804462162437318,2.2164624370955153,-1.5492310125541167,0.9612312872123141,2.872070844855344,37.59400509009001,-6.8346792564388394,1.255231149883209,3,-0.020000457763671875,-2.2450027465820312,-5.3274993896484375,-6.775001525878906,-10.540000915527344,0,-0.08509608318737938,-3.180328688996173,122.54000091552734,1.365759748259626,123.95999908447266,-1.0133310953776042,125.9800033569336,-0.08509608318737938
7753,2014-03-18,127.47000122070312,127.4800033569336,124.30999755859376,124.5,3255600.0,0.02914581456937171,1.1204013207248582,4.013526749353123,62.05414606861668,50.999077936380644,-2.873230598180214,-3.303872166161881,-6.99331055749127,-10.60737393585896,20.488156936704694,3.6200027465820312,0.95453858343852,3.1895008087158203,0.2877947143362434,6.091206903095397,1.738647761526039,4.640353855905602,-7.209999084472642,99.80464588154477,48.0007128365698,1.4508530471897854,3,-3.5999984741210938,-4.779998779296875,-8.9375,-10.385002136230469,-13.75,1,-0.09782694831164562,-1.9361686585637907,123.86000061035156,-3.180328688996173,122.54000091552734,1.365759748259626,123.95999908447266,-0.09782694831164562
7754,2014-03-19,126.58000183105469,127.98999786376952,125.72000122070312,127.98999786376952,2599500.0,-0.006982030133564354,2.219862454074748,-0.47474594383534424,57.62859552639492,51.833116092063754,-2.147974474446613,-2.2761828425368122,-5.806831505496945,-9.641825600813831,19.960717097128526,2.269996643066392,0.906052495176354,2.1380012512207003,-0.90189984003338,5.1779023424747805,0.6180507055936602,3.6579517968477404,-6.175599670410136,74.9556532756952,19.2636962662301,1.5199505456270377,3,-2.4550018310546875,-3.160003662109375,-8.047500610351562,-9.495002746582031,-15.169998168945312,2,-0.08721757588740076,1.1204013207248582,127.47000122070312,-1.9361686585637907,123.86000061035156,-3.180328688996173,122.54000091552734,-0.08721757588740076
7755,2014-03-20,127.0500030517578,127.0999984741211,125.23999786376952,126.16000366210938,2311200.0,0.0037130764252193416,2.7576140567201275,-0.6312070168983411,56.742334702458805,53.070459271421534,-2.424592598481965,-2.599057553399362,-6.063880609083313,-10.041240423467102,19.440527503886127,1.8600006103515767,0.608520281373103,2.4300022125244,-0.7869407441914262,5.646945169240226,0.8215307341664868,4.038473690882313,-6.342177062988242,83.30381402156011,25.024515663125335,1.60847147835791,3,-1.9300041198730327,-2.9250030517577983,-8.517501831054673,-9.965003967285142,-15.569999694824205,3,-0.09122395662252436,2.219862454074748,126.58000183105469,1.1204013207248582,127.47000122070312,-1.9361686585637907,123.86000061035156,-0.09122395662252436
7756,2014-03-21,122.93000030517578,128.96000671386722,122.47000122070312,127.0500030517578,7101100.0,-0.032428198721912715,-1.5753985373969048,-4.629219743857963,48.55292910739922,52.782023721692866,2.0120305368655096,1.526765344785801,-1.7566789709309774,-5.8758083884633265,18.230026305664474,6.490005493164091,0.22335765686820253,-1.6440006256103459,-4.932811249478405,1.6448099982577133,-3.2884059375443826,0.00040468632369083934,-1.9308874414062274,7.08780732092095,-51.60540368240437,1.644405311934033,3,2.730003356933608,1.6800041198730753,-4.220001220703125,-5.845001220703125,-11.029998779296875,4,-0.04807617056404212,2.7576140567201275,127.0500030517578,2.219862454074748,126.58000183105469,1.1204013207248582,127.47000122070312,-0.04807617056404212
7757,2014-03-24,121.27999877929688,123.5,118.55999755859376,123.2699966430664,4448100.0,-0.013422285217463137,3.0326475195171887,0.48300886823933487,40.78125530853422,51.49641499439297,3.3706049945509164,2.9740456265875537,-0.03182829112665786,-4.221605048474643,17.085612309638925,4.940002441406236,0.17330370806168105,-3.0685020446777287,-6.614651803028906,0.4776477136734485,-4.841576923853324,-1.295427165502133,7.680007934570341,26.153834867769334,-28.397231139546207,1.77307487917559,3,2.480003356933622,2.480003356933622,-1.8399982452392578,-4.194999694824219,-9.529998779296875,0,-0.016325822456036088,-1.5753985373969048,122.93000030517578,2.7576140567201275,127.0500030517578,2.219862454074748,126.58000183105469,-0.016325822456036088
7758,2014-03-25,120.62999725341795,123.9499969482422,119.66000366210938,121.73999786376952,3863700.0,-0.005359511316138654,-1.8131216105341452,0.5577898502106712,39.33230846970448,49.65643724856929,3.8554108545144175,3.510249062608537,0.7160267197476884,-3.5701806662417255,15.913061659781153,4.289993286132827,0.3555830081226503,-3.532003402709975,-7.448596614139561,0.38458980871961046,-5.490300008424768,-1.5737067969951823,8.330009460449261,19.903825697831927,-29.86838404544799,1.958296605714793,3,3.1300048828125426,3.1300048828125426,-1.154996871948228,-3.5449981689452983,-7.869995117187472,1,-0.06059850555444335,3.0326475195171887,121.27999877929688,-1.5753985373969048,122.93000030517578,2.7576140567201275,127.0500030517578,-0.06059850555444335
7759,2014-03-26,120.11000061035156,122.88999938964844,120.0500030517578,121.2300033569336,3843800.0,-0.004310674416861615,-3.5806471460477,1.009010928586157,41.70057161445077,48.707463520510906,3.861232133219076,4.102769001372934,1.3811101447576277,-3.0295761498358758,15.7961615247596,2.839996337890639,0.15824087299571943,-3.9645000457763615,-8.16550146732601,0.23650137577328678,-6.065000756551186,-1.8639993350015374,8.642005920410185,14.90386237758118,-35.33072323946469,2.100500710774826,3,3.6500015258789347,3.6500015258789347,0.33499908447265625,-2.095001220703125,-7.69000244140625,2,-0.05320122685186068,-1.8131216105341452,120.62999725341795,3.0326475195171887,121.27999877929688,-1.5753985373969048,122.93000030517578,-0.05320122685186068
7760,2014-03-27,122.29000091552734,123.9800033569336,120.5,121.30999755859376,4553400.0,0.018150031588526128,-1.6769272302053775,-0.8750008514928246,50.06040829369613,49.52493227032518,1.5862406809697092,1.9610956067551086,-0.668034255329701,-5.164267115101637,15.520277510468667,3.8700027465820312,0.052488493582018236,-1.744999694824216,-5.999883398402858,2.509884008754426,-3.87244154661353,0.382442156965098,6.2581654357910566,35.86538532076422,-16.4800942884697,2.1274418517893183,3,1.4700012207031534,1.4700012207031534,-1.7175006866455078,-4.275001525878906,-9.110000610351562,3,-0.08896882142419316,-3.5806471460477,120.11000061035156,-1.8131216105341452,120.62999725341795,3.0326475195171887,121.27999877929688,-0.08896882142419316
7761,2014-03-28,120.5500030517578,124.12000274658205,120.37999725341795,122.2699966430664,3246000.0,-0.014228455726085554,-2.6310641497135054,-1.7550894893773121,39.65003147163853,48.50028672921041,3.368506123327691,3.6130437612382167,1.1598305644399005,-3.4293342027179534,14.290094598959815,3.740005493164091,-0.34420863472071517,-3.3114978790283374,-7.842957685881245,1.2199619278245564,-5.577227782454784,-1.0457679756018905,7.7983999237061,35.7914323077108,-13.512493183344226,2.26572990342645,3,3.209999084472699,3.209999084472699,0.20499610900880327,-2.535003662109361,-8.270004272460923,4,-0.07523848581679449,-1.6769272302053775,122.29000091552734,-3.5806471460477,120.11000061035156,-1.8131216105341452,120.62999725341795,-0.07523848581679449
7762,2014-03-31,123.33999633789062,124.52999877929688,122.19000244140624,122.5,4761200.0,0.023143867403594864,-2.205493196212411,-0.4883717835550409,48.14667166575899,46.95501179555956,0.5553992775963792,0.8384734007753423,-1.524827784410462,-6.1857064475999834,13.24207618322551,3.9799957275390767,-0.39668852061628,-0.5040042877197237,-5.040952903028256,4.032944327588808,-2.7724785953739968,1.7644700199345493,4.812638529235869,75.56460709362075,25.988571216855135,2.268474307654266,3,0.42000579833987217,0.42000579833987217,-2.0624961853027344,-5.3249969482421875,-10.569999694824219,0,-0.09275170384042974,-2.6310641497135054,120.5500030517578,-1.6769272302053775,122.29000091552734,-3.5806471460477,120.11000061035156,-0.09275170384042974
7763,2014-04-01,126.06999969482422,126.2300033569336,123.51000213623048,123.66999816894531,3163600.0,0.022133966580108577,-1.0000056098621481,2.8571571298819256,50.172340742602174,46.126539041804804,-2.675428603289575,-1.987939563115333,-4.119470187389098,-8.831702910971558,11.499597264818162,2.8900070190429688,-0.05794107272848237,2.222499084472659,-2.3215550191982857,6.76655318814359,-0.04952796736280618,4.494526136308124,1.8907824261316222,97.41094410666338,49.5348077603809,2.2720270518354675,4,-2.3099975585937216,-2.3099975585937216,-4.420001983642578,-7.920001983642578,-15.290000915527344,1,-0.11358768723319135,-2.205493196212411,123.33999633789062,-2.6310641497135054,120.5500030517578,-1.6769272302053775,122.29000091552734,-0.11358768723319135
7764,2014-04-02,125.9800033569336,127.08999633789062,125.0199966430664,126.0199966430664,2892900.0,-0.0007138600627308866,-1.1122373512078536,-0.01666385862740922,54.17701588984388,45.84150361818093,-2.994383937495712,-2.0179435023045045,-3.8955915541292967,-8.62846964905276,9.500100871382887,2.0699996948242188,0.027692009842112952,2.143002700805667,-2.3791784151483455,6.665183816759679,-0.1180878571713464,4.40409325878268,1.7927630727750028,83.45762842910635,35.67349014665749,2.261090557977007,4,-2.2200012207030966,-2.2200012207030966,-3.8250045776367188,-7.830005645751953,-14.5,2,-0.1049372985270326,-1.0000056098621481,126.06999969482422,-2.205493196212411,123.33999633789062,-2.6310641497135054,120.5500030517578,-0.1049372985270326
7765,2014-04-03,124.12999725341795,127.25,123.12999725341795,126.16000366210938,3036300.0,-0.014684918671371228,-1.0446631239575785,50.7586798931709,53.2303866283161,46.36122112050502,-1.7904215572846027,-0.18199427312698901,-2.095498269466688,-6.638110222342775,7.923963728929796,4.1200027465820455,-0.6004012701045696,0.29599685668944176,-4.225277682538049,4.817271395916933,-1.964640412924311,2.5566341263031944,3.4585137988683385,54.58513101564181,1.5831174594893582,2.260637269613748,4,-1.2249984741210795,-0.36999511718745737,-1.887498855590806,-5.979999542236314,-12.39999389648436,3,-0.0943365773268009,-1.1122373512078536,125.9800033569336,-1.0000056098621481,126.06999969482422,-2.205493196212411,123.33999633789062,-0.0943365773268009
7766,2014-04-04,119.11000061035156,125.37999725341795,118.98999786376952,125.06999969482422,5017400.0,-0.04044144650078263,-1.0612886037849059,2.935950871364284,41.61073753155783,46.45338581195209,2.9398837846696466,4.837956760665705,2.840046997942892,-1.5403347860951158,8.270334334737097,6.3899993896484375,-1.2059455931135687,-4.566499710083008,-9.51766574834437,0.3846663281783549,-7.042082729213689,-2.0909166909523265,8.297940172060876,1.4528173794977934,-51.28824993286674,2.475583019130679,4,4.009998321533203,4.650001525878935,3.2624969482421875,-0.9600028991699219,-8.300003051757798,4,-0.049785914489034244,-1.0446631239575785,124.12999725341795,-1.1122373512078536,125.9800033569336,-1.0000056098621481,126.06999969482422,-0.049785914489034244
7767,2014-04-07,118.81999969482422,119.73999786376952,116.55999755859376,118.19000244140624,4813100.0,-0.0024347318784426752,1.5749057134120228,-0.10570425338810693,32.69307269845815,45.715692948480275,3.178489078804475,4.858840253864784,3.1794308586472937,-1.1728130923253843,8.785217681150492,3.180000305175753,-1.887171846967945,-4.527500534057623,-9.856508245069392,0.8015071769541464,-7.1920043895635075,-1.8629966785517382,8.430000305175781,21.141268663107606,-24.587139027420367,2.6645038555058878,4,3.0849990844726562,3.9400024414062784,3.7324981689453125,-0.4900016784667969,-6.75,0,-0.055041246695207824,-1.0612886037849059,119.11000061035156,-1.0446631239575785,124.12999725341795,-1.1122373512078536,125.9800033569336,-0.055041246695207824
7768,2014-04-08,117.9800033569336,120.47000122070312,117.66999816894531,120.16999816894531,4181300.0,-0.007069486113853385,1.0071699877765654,-3.4761973963063095,32.75862016222408,44.722142787121754,4.026480116025581,5.484645224838118,4.084890817213235,-0.2520486338732155,9.22743528632828,2.8000030517578125,-2.091546666849382,-5.052997207641596,-10.872616608894248,0.766622193611056,-7.962806908267922,-2.14318750701527,8.842396545410153,13.283493676667787,-27.560319403946153,2.9098097006263264,4,3.9249954223632812,4.779998779296903,4.5724945068359375,0.3499946594238281,-7.69000244140625,1,-0.04416008277356098,1.5749057134120228,118.81999969482422,-1.0612886037849059,119.11000061035156,-1.0446631239575785,124.12999725341795,-0.04416008277356098
7769,2014-04-09,120.0,120.19000244140624,117.5,117.94000244140624,3441800.0,0.01712151708417209,1.204917827750971,-0.9406403829338118,36.69308106688298,43.23688420636474,2.2230124715493247,3.155452721988567,2.0849013725122347,-2.1918040576098576,10.003220507648248,2.690002441406236,-1.8872918553803686,-2.7340003967285185,-8.530534794060884,3.0625340006038613,-5.632267595394708,0.1642668019376714,6.411903808593749,32.17962259841836,-3.157243679246207,2.89826719866619,4,1.904998779296875,2.760002136230497,2.5524978637695312,-1.6700019836425781,-8.059997558593764,2,-0.07683334350585935,1.0071699877765654,117.9800033569336,1.5749057134120228,118.81999969482422,-1.0612886037849059,119.11000061035156,-0.07683334350585935
7770,2014-04-10,114.11000061035156,119.9499969482422,113.4000015258789,119.87000274658205,6201000.0,-0.04908332824707029,1.2128398275650922,-2.7961208556783377,34.39489775229727,42.65298045977127,7.633386471613036,8.716582296887282,7.976202138032065,3.714982799400204,11.022426010286154,6.599998474121094,-1.7226810971573059,-8.131499862670893,-15.053901003414438,-1.209098721927333,-11.592700433042666,-4.67029929229912,11.907826948242189,5.92653871186735,-31.621123246399726,3.4612005703717776,4,6.215000152587891,7.070003509521499,8.542499542236328,4.319999694824219,-2.029998779296875,3,-0.023047912009032,1.204917827750971,120.0,1.0071699877765654,117.9800033569336,1.5749057134120228,118.81999969482422,-0.023047912009032
7771,2014-04-11,111.94000244140624,116.08999633789062,111.9000015258789,113.2699966430664,7262400.0,-0.019016722086919957,-4.943271774948461,0.23090168548627626,33.773450858241105,41.05595592560261,9.44707828347454,10.59494629074878,10.066863682442829,5.89618631072392,12.57520079508554,4.189994812011719,-1.67056140642525,-9.771498107910176,-18.081695257730004,-1.461300958090348,-13.92659668282009,-5.616399533000262,13.320755555224622,0.4667551569632816,-36.93083904903731,4.1550985749099105,4,7.634998321533217,8.490001678466825,10.847496032714858,7.229995727539077,0.2799987792968892,4,-0.0018759967830317414,1.2128398275650922,114.11000061035156,1.204917827750971,120.0,1.0071699877765654,117.9800033569336,-0.0018759967830317414
7772,2014-04-14,113.31999969482422,114.87999725341795,111.38999938964844,113.0,5428500.0,0.012328008069683039,1.0290715855635755,-0.24060232324680655,37.614363437619936,39.660625113937925,7.259707868509409,8.837958517971217,8.684471389448817,4.518767342173234,14.093520663926167,3.489997863769517,-2.029062860450921,-7.8645008087158175,-16.905677866353273,1.1766762489216376,-12.385089337534552,-3.343912279897083,10.871897784146483,21.255505682553395,-17.59670925547068,4.520588528818728,4,6.0,6.855003356933608,9.09749984741211,6.399997711181641,0.1699981689452983,0,-0.022149683577391444,-4.943271774948461,111.94000244140624,1.2128398275650922,114.11000061035156,1.204917827750971,120.0,-0.022149683577391444
7773,2014-04-15,115.0,115.98999786376952,111.4000015258789,113.9000015258789,4750200.0,0.01482527629456487,1.9805227135925039,3.4374985098824595,41.66937812564056,38.270887584582,4.296069945964675,6.5095864439091145,7.09247174253116,2.860241886838139,14.758745628492564,4.589996337890611,-1.9401199358086103,-5.561000442504877,-14.496372763925876,3.3743718789161363,-10.028686603215391,-1.0933142817943633,7.911707670038481,41.022719982244396,-0.8233243299536923,4.467686160710507,4,4.319999694824219,5.175003051757827,7.417499542236328,4.80999755859375,-0.1399993896484375,1,-0.025478263523267652,1.0290715855635755,113.31999969482422,-4.943271774948461,111.94000244140624,1.2128398275650922,114.11000061035156,-0.025478263523267652
7774,2014-04-16,115.54000091552734,116.23999786376952,113.7300033569336,116.1500015258789,3451000.0,0.004695660135020319,5.354470476889691,-0.554546778657086,38.37408916331016,36.62018786624802,2.3684886944414245,5.375704049425963,6.679831548838905,2.3434772265405144,15.254549462744244,2.5099945068359233,-2.318426676724158,-4.468999481201166,-13.200456832342326,4.262457869939993,-8.834728156771746,-0.10327080563058644,6.219535926472133,48.48134006431502,5.635936166412165,4.365728675570579,4,2.8449974060058594,4.635002136230483,6.877498626708984,4.269996643066406,-1.2099990844726562,2,-0.04543880871039929,1.9805227135925039,115.0,1.0290715855635755,113.31999969482422,-4.943271774948461,111.94000244140624,-0.04543880871039929
7775,2014-04-17,115.45999908447266,117.19000244140624,115.0199966430664,115.61000061035156,3237500.0,-0.0006924167424334771,-3.2135772749157163,0.2459038947394752,40.70148649217454,36.519159972983196,1.2173328542973536,4.788395222266416,6.911779270114238,2.4993372284214104,15.849844432281616,2.1700057983398295,-3.0328253974372927,-3.969501113891596,-12.260694100974263,4.321691873191071,-8.11509760743293,0.17609537964973754,5.262584012291711,70.17237160919649,25.342698063077975,4.145596493541332,4,0.470001220703125,4.7150039672851705,6.957500457763672,4.474998474121094,0.43000030517578125,3,-0.030486719824855735,5.354470476889691,115.54000091552734,1.9805227135925039,115.0,1.0290715855635755,113.31999969482422,-0.030486719824855735
7776,2014-04-21,117.0199966430664,117.08999633789062,114.63999938964844,116.45999908447266,2657900.0,0.013511151662598087,6.000021798365123,-3.7332790804130003,37.911243903998034,37.09895677359874,-0.7490833459989688,2.9122455329852954,5.492749783669126,1.0125849209743194,17.40839291283116,2.4499969482421875,-3.910822696549346,-2.1140033721923857,-10.300503616386209,6.072496872001437,-6.207253494289304,1.979246749904533,2.7693280829863625,97.06886708812496,53.80840927768837,4.093250122096915,4,-1.089996337890625,3.1550064086914205,5.397502899169922,3.2500038146972656,-1.3499984741210938,0,-0.042214962858695526,-3.2135772749157163,115.45999908447266,5.354470476889691,115.54000091552734,1.9805227135925039,115.0,-0.042214962858695526
7777,2014-04-22,119.3000030517578,119.70999908447266,117.0500030517578,117.23999786376952,4277500.0,0.019483904239425476,-1.1803292528493152,3.6785967302452316,36.82367066905555,37.55062905213557,-3.3009734958607737,0.5020368345382877,3.2918784013306635,-1.1950239634605708,17.437902042327043,2.69000244140625,-4.651340539233217,0.26500282287595667,-7.8598837264560615,8.389889372207975,-3.7974404517900524,4.327446097541966,-7.910003662109361,95.06623161049113,56.23245015744629,4.06244327466601,4,-3.5100021362304545,0.8750000000000284,3.244997024536147,0.9699974060058736,-3.3000030517577983,1,-0.059346199915711995,6.000021798365123,117.0199966430664,-3.2135772749157163,115.45999908447266,5.354470476889691,115.54000091552734,-0.059346199915711995
7778,2014-04-23,113.31999969482422,116.4499969482422,111.51000213623048,116.06999969482422,10965800.0,-0.05012576030144089,1.8148162638948435,-1.3349480943227818,29.955663508448623,36.80202710119842,2.1774782166135225,6.225498500469911,9.238027077227542,4.827968971651359,18.091491600856347,7.790000915527315,-4.820306092160791,-5.34950065612793,-13.822502662107965,3.1235013498521056,-9.58600165911794,-1.1129996531379192,6.3899993896484375,22.073149173326748,-10.656824606224667,4.236501002990016,4,2.3499984741210938,6.855003356933608,9.407499313354492,6.950000762939453,2.6699981689452983,2,0.0015001603371258554,-1.1803292528493152,119.3000030517578,6.000021798365123,117.0199966430664,-3.2135772749157163,115.45999908447266,0.0015001603371258554
7779,2014-04-24,113.72000122070312,114.5,111.79000091552734,114.11000061035156,6112300.0,0.003529840513202709,3.6324843173311425,0.1418179598721591,32.72486395342449,36.61646779021255,0.8861674750116606,5.60984848888404,8.777817434222726,4.471324355326132,18.7804019512736,2.7099990844726562,-4.743876456117192,-4.629999160766602,-13.352526199856953,4.09252787832375,-8.991262680311777,-0.2687356412214257,5.989997863769531,26.951218377543395,-2.889710470957496,4.361263519545176,4,1.8299980163574219,6.455001831054702,9.560001373291016,6.5800018310546875,2.7299957275390767,3,0.010024616403546904,1.8148162638948435,113.31999969482422,-1.1803292528493152,119.3000030517578,6.000021798365123,117.0199966430664,0.010024616403546904
7780,2014-04-25,111.41000366210938,113.62000274658205,111.3000030517578,113.62000274658205,4512500.0,-0.02031302790887768,1.099548104905943,5.666673187526935,35.95915852948002,36.85932419812799,3.0987613437276025,7.444641768892922,10.968252318470093,6.807534975493311,19.979258372165198,2.4199981689453267,-4.686566738219341,-6.39599685668945,-15.435244653713724,2.6432509403348234,-10.915620755201587,-1.8763729581773134,8.135995483398432,1.307974580768822,-30.796855949842346,4.519623898512137,4,4.094997406005859,8.720001220703125,12.362495422363281,9.144996643066406,5.7099990844726705,4,0.026209479157735638,3.6324843173311425,113.72000122070312,1.8148162638948435,113.31999969482422,-1.1803292528493152,119.3000030517578,0.026209479157735638
7781,2014-04-28,111.4800033569336,112.33999633789062,108.1999969482422,111.77999877929688,6113900.0,0.0006283070866466289,4.831023903804494,0.13574459124034588,36.50735815916153,36.73632361163261,3.304111391458548,7.020231180757776,10.714496582891186,6.758194328975236,21.505714253850755,4.139999389648423,-4.9137509519399885,-5.872497177124018,-15.236352084652083,3.4913577304040473,-10.55442463088805,-1.1905697233599852,7.736155944824219,28.497009556295357,-4.788314480103711,4.681927453764034,4,2.474994659423828,7.099998474121122,13.142496109008789,9.074996948242188,7.6699981689453125,0,0.03955862845280911,1.099548104905943,111.41000366210938,3.6324843173311425,113.72000122070312,1.8148162638948435,113.31999969482422,0.03955862845280911
7782,2014-04-29,111.9000015258789,112.4499969482422,110.66999816894531,112.3000030517578,4116200.0,0.0037674753883938372,4.085788400963333,1.3333587650364471,38.64824102278335,36.400641711315146,2.9742812214294503,6.0072270268533,10.121828059904715,6.3777937718537885,23.26748289102403,1.7799987792968892,-4.602454886115154,-4.880499267578131,-14.100893303366533,4.3398947682102715,-9.490696285472339,-0.27030224968392247,6.655188034667972,44.84854033499035,8.6599704388613,4.610197017894204,4,2.0549964904785156,5.8249969482421875,13.235002517700224,9.215000152587905,5.839996337890611,1,0.03369076489417666,4.831023903804494,111.4800033569336,1.099548104905943,111.41000366210938,3.6324843173311425,113.72000122070312,0.03369076489417666
7783,2014-04-30,111.75,112.2699966430664,110.41000366210938,111.80999755859376,4464900.0,-0.0013404961915413072,2.7959205916699106,0.14999332430529178,33.44038782188322,35.852452673378814,2.9220761650961293,5.3011985494193254,10.05839420228294,6.572990133436747,25.505214537534854,1.8599929809570312,-4.080124239822879,-4.31450080871582,-12.682138256377812,4.053136638946171,-8.498319532546816,-0.1306820848848247,6.183878003808601,56.34922749390244,18.841684736320815,4.183818723830998,4,2.204998016357422,5.974998474121094,12.010002136230497,10.015003204345717,6.069999694824219,2,0.03803131991051445,4.085788400963333,111.9000015258789,4.831023903804494,111.4800033569336,1.099548104905943,111.41000366210938,0.03803131991051445
7784,2014-05-01,112.76000213623048,113.20999908447266,110.80999755859376,111.37999725341795,3642700.0,0.00903805043606698,1.105265623536013,-23.00101729399299,46.6300598048354,36.51118304145225,1.6497495928419426,3.4256400500712374,8.893550842813212,5.610043990807597,27.406129986242416,2.400001525878892,-3.737736148912518,-2.643498611450184,-9.698866739302275,4.411869516401907,-6.1711826753762296,0.8841854524758617,4.5898430042441305,84.13284704206438,40.86949687441172,3.5276840639260443,5,1.194995880126939,4.964996337890611,11.000000000000014,9.005001068115234,3.6399993896484233,3,0.028644871109852588,2.7959205916699106,111.75,4.085788400963333,111.9000015258789,4.831023903804494,111.4800033569336,0.028644871109852588
7785,2014-05-02,112.41999816894531,113.72000122070312,111.66999816894531,113.12999725341795,4319200.0,-0.0030152887623609015,1.169307342356707,-0.5144902697921064,51.318668696699106,38.00089690730792,1.6910080255371582,2.997038925449914,9.06705693118073,5.983309794216808,29.54674442184328,2.0500030517578125,-3.659307216985738,-2.3980026245117188,-8.24409686160152,3.4480916125780823,-5.321049743056619,0.5250444940331818,4.380856079995354,76.44923830505938,26.625157220129736,2.9230471185449036,5,1.5349998474121094,5.305000305175781,11.340003967285185,9.345005035400405,4.680000305175781,4,0.035847703655363716,1.105265623536013,112.76000213623048,2.7959205916699106,111.75,4.085788400963333,111.9000015258789,0.035847703655363716
7786,2014-05-05,113.18000030517578,113.33999633789062,110.86000061035156,111.38999938964844,2544500.0,0.0067603820370849554,1.3507146705428459,-2.52113130097468,49.60182237328621,39.420691541111324,0.36768565331281877,1.8656502643790418,8.134349710400329,5.263561941261827,30.583727491411622,2.4799957275390625,-3.506955284315012,-1.3415004730224638,-6.863579080096727,4.1805781340518,-4.1025397765595955,1.419538830514668,3.1048025057229722,83.68576091165569,28.998435677094648,2.7610393035371326,5,-0.8550033569335795,4.5449981689453125,10.580001831054716,8.585002899169936,3.1599960327148438,0,0.03481182568282848,1.169307342356707,112.41999816894531,1.105265623536013,112.76000213623048,2.7959205916699106,111.75,0.03481182568282848
7787,2014-05-06,112.27999877929688,113.66999816894531,112.1999969482422,112.55999755859376,3760900.0,-0.00795194843127911,-5.681786655569794,-0.15642381904279645,41.90476709482055,40.74836971737487,0.18682598414113727,2.372193097107143,8.785085605010664,6.197076975001238,31.0179061083088,1.4700012207031108,-3.482208720624058,-1.9145019531249972,-7.130914924223276,3.301911017973282,-4.52270843867413,0.6937045324241353,3.5197156798424913,56.49536243108185,0.07627013376507108,2.6082064855491374,5,-0.9300003051757812,5.444999694824219,11.480003356933622,9.485004425048842,3.9199981689453267,1,0.06118634504161369,1.3507146705428459,113.18000030517578,1.169307342356707,112.41999816894531,1.105265623536013,112.76000213623048,0.06118634504161369
7788,2014-05-07,112.7699966430664,112.83999633789062,110.77999877929688,111.72000122070312,2823900.0,0.004364070797085562,2.4621958647219104,-3.7499999999998095,41.731338062490835,41.74908906282669,-0.4351557095807834,1.5514028732680742,8.092476847630024,5.7605476015835535,31.877306094487455,2.05999755859375,-3.5063544780422973,-1.164003753662115,-6.097115372027204,3.769107864702974,-3.6305595628446667,1.3025520555204366,2.5737347654191325,67.68694596109532,9.839795168916737,2.4665558091825446,5,-1.80999755859375,4.9550018310546875,10.990005493164091,8.995006561279311,3.2600021362304688,2,0.044072017102509076,-5.681786655569794,112.27999877929688,1.3507146705428459,113.18000030517578,1.169307342356707,112.41999816894531,0.044072017102509076
7789,2014-05-08,110.77999877929688,113.72000122070312,110.56999969482422,112.4000015258789,4161900.0,-0.01764651878165935,-2.088235404114635,-1.542866485013624,37.45981384452154,41.91582854227575,1.2225050267499853,2.967384347175283,9.933157273778335,7.800649322869276,32.597138248235105,3.1500015258789062,-3.7647196504363762,-2.6930015563964815,-6.910633906095143,1.5246307933021797,-4.801817731245819,-0.5841853815471438,4.135108561574057,6.666634372948844,-47.571647597268395,2.1088161748493315,5,0.18000030517578125,6.944999694824219,12.980003356933622,10.985004425048842,5.3800048828125,3,0.0635493861085239,2.4621958647219104,112.7699966430664,-5.681786655569794,112.27999877929688,1.3507146705428459,113.18000030517578,0.0635493861085239
7790,2014-05-09,111.4800033569336,111.56999969482422,109.41000366210938,110.5,3487800.0,0.006318871505237356,2.724143827732944,-0.6049393181593411,34.43823711448023,41.68592620397783,0.5961675023636843,2.171582657609818,9.049560467675718,7.1618742271058835,32.51951236653022,2.1599960327148438,-3.217236747356324,-1.86149711608887,-6.158752809682895,2.4357585775051547,-4.010124962885882,0.2871307307081423,3.0321973603796124,48.027862352191455,-0.7598955682795392,2.148627846797011,5,0.08499908447265625,6.2449951171875,12.279998779296903,10.284999847412124,4.689994812011719,4,0.044133459102908335,-2.088235404114635,110.77999877929688,2.4621958647219104,112.7699966430664,-5.681786655569794,112.27999877929688,0.044133459102908335
7791,2014-05-12,111.7300033569336,112.7300033569336,111.38999938964844,111.77999877929688,3554700.0,0.00224255465080625,-2.6712268637061967,-0.05101556235451651,25.99875085086802,40.280427295987224,0.43064642957496346,2.007994305349939,8.584784508428342,6.975817761143645,31.960503598212526,1.3400039672851562,-2.82466967963569,-1.6009971618652372,-5.913670092911829,2.7116757691813547,-3.757333627388533,0.5553393036580587,2.403465134235347,53.82832967499823,10.444447397020966,2.1563364655232937,5,-0.16500091552734375,5.059993743896484,11.602497100830092,10.034999847412124,5.759994506835923,0,0.04806224788190927,2.724143827732944,111.4800033569336,-2.088235404114635,110.77999877929688,2.4621958647219104,112.7699966430664,0.04806224788190927
7792,2014-05-13,110.80999755859376,112.18000030517578,110.76000213623048,111.66000366210938,3676800.0,-0.008234187511842905,-1.9894794326925216,17.001678620478884,38.28198517862099,40.81838255784699,1.3184211939896215,2.8778651260520007,9.28553391178329,7.972949722496551,31.33059373835773,1.4199981689452983,-2.438665752563125,-2.3955028533935376,-6.853169967347014,2.062164260559939,-4.624336410370276,-0.16666929641679928,2.9674626399995674,32.48247539474649,-13.035390308123667,2.2288335569767352,5,0.7550048828124858,3.525001525878892,12.630002975463867,10.955005645751953,7.0400009155273295,1,0.049905233292444784,-2.6712268637061967,111.7300033569336,2.724143827732944,111.4800033569336,-2.088235404114635,110.77999877929688,0.049905233292444784
7793,2014-05-14,112.06999969482422,112.4800033569336,110.5199966430664,111.13999938964844,2991500.0,0.011370834437246513,1.2399979073751946,-1.0941101497145913,42.869492682187,40.40054176644161,0.12134534278197862,1.4620604409447537,7.741926604547302,6.770560379382658,31.08893380562432,1.9600067138671875,-2.0313459133589333,-0.9890007019043026,-5.390583419334121,3.4125820155255155,-3.1897920606192116,1.2117906568106065,1.372812708748043,61.71688026623239,13.278310389396275,2.2007913587149117,5,-0.5049972534179688,2.2649993896484375,10.262500762939467,9.695003509521499,8.900001525878906,2,0.036851943112914176,-1.9894794326925216,110.80999755859376,-2.6712268637061967,111.7300033569336,2.724143827732944,111.4800033569336,0.036851943112914176
7794,2014-05-15,110.29000091552734,112.31999969482422,109.91999816894531,112.0,2785400.0,-0.015882919462335665,1.0425558163619777,-1.8387080896166437,44.92753122414977,39.69041538060279,1.6920673691244588,2.9814355584988164,9.205663863530816,8.600482049483304,30.996964885818663,2.4000015258789062,-1.7623515368242124,-2.5064994812011747,-6.91128250447089,1.8982835420685404,-4.708890992836032,-0.30410796956631714,2.8382425607251207,26.50594380444849,-26.74204343110117,2.202391511634859,5,1.2750015258789062,3.904998779296875,12.042499542236342,11.475002288818374,8.83999633789061,3,0.05204458986418792,1.2399979073751946,112.06999969482422,-1.9894794326925216,110.80999755859376,-2.6712268637061967,111.7300033569336,0.05204458986418792
7795,2014-05-16,111.94000244140624,112.02999877929688,110.58999633789062,110.86000061035156,4193600.0,0.014960572238481129,1.2857281259461095,-0.631580356306292,51.822497734459915,39.93715708739987,-0.037081347368641104,1.1111739811571084,7.31652919398563,6.987671892289015,31.30543077720177,1.7399978637695312,-1.294051033965772,-0.6804981231689595,-4.91518903239907,3.554192786061151,-2.797843577784022,1.4368473314461028,0.8925462431656115,71.88614032086788,14.866729440148951,2.1173454546150583,5,-0.3749999999999858,2.134994506835966,10.39249801635745,9.825000762939482,6.849998474121108,4,0.03769877727948101,1.0425558163619777,110.29000091552734,1.2399979073751946,112.06999969482422,-1.9894794326925216,110.80999755859376,0.03769877727948101
7796,2014-05-19,112.08000183105469,112.47000122070312,110.91999816894531,111.23999786376952,3652400.0,0.001250664522021383,-1.0945939676370067,0.7777801325252074,50.729335594532316,40.91766469847896,-0.390600469704907,0.6135645727317183,6.996312255974175,6.899308297742948,31.45633896964729,1.5500030517578125,-1.317665513197312,-0.2934989929199219,-3.989763947211685,3.4027659613718413,-2.1416314700658035,1.5546334842259597,0.4745937493373873,84.37497206037938,24.749594426439174,1.8481324771458818,5,-0.5149993896484375,1.8749961853027344,8.672500610351562,9.100002288818374,7.339996337890625,0,0.036491758307211075,1.2857281259461095,111.94000244140624,1.0425558163619777,110.29000091552734,1.2399979073751946,112.06999969482422,0.036491758307211075
7797,2014-05-20,112.22000122070312,112.8499984741211,111.88999938964844,112.8000030517578,3234200.0,0.0012491023140726032,1.823557131316758,-0.6904751092178714,51.90592282751282,42.048174116814735,-0.6034664677169133,-0.08858887599313903,6.572779375080202,6.827451752166638,32.610861079430684,0.9599990844726562,-1.432314488567755,0.20050048828125,-1.5428832227745914,1.9438841993370914,-0.6711913672466636,1.0721923438091636,-4.020004272460923,78.49838949487165,17.696095138832504,0.871691855527918,5,-0.654998779296875,1.7349967956542969,7.782501220703125,8.210002899169936,6.9199981689453125,1,0.04696129554215456,-1.0945939676370067,112.08000183105469,1.2857281259461095,111.94000244140624,1.0425558163619777,110.29000091552734,0.04696129554215456
7798,2014-05-21,113.48999786376952,113.83999633789062,111.95999908447266,112.08000183105469,2805100.0,0.011317025746316656,-1.278782442236289,-2.4310199679040627,52.899106652656116,43.76365109549636,-1.9674933202793312,-1.4178927764920815,5.064589874593494,5.599984027757969,32.36215471765441,1.8799972534179688,-1.5435895429637299,1.4619972229003793,-0.3095145562306669,3.2335090020314254,0.5762413333348633,2.3477531124658952,-5.197000885009743,91.07146332633936,31.84802953780931,0.8857558895655218,5,-1.864997863769517,0.46500015258790484,6.257503509521499,6.68500518798831,5.099998474121108,2,0.03841748781760668,1.823557131316758,112.22000122070312,-1.0945939676370067,112.08000183105469,1.2857281259461095,111.94000244140624,0.03841748781760668
7799,2014-05-22,114.86000061035156,115.58999633789062,113.01000213623048,113.18000030517578,2582700.0,0.012071572582339485,-1.5544539497290268,1.191492930615614,58.95741770399094,46.48800449433087,-3.014937614202964,-2.843919850989437,3.4122757399519372,4.268773393814044,31.807899594154872,2.579994201660142,-1.3948183124721112,2.7750000000000057,0.7230902678790727,4.826909732120939,1.7490451339395463,3.800954866060465,-6.3451236572265515,85.40008544921875,27.184259491641257,1.0259548660604643,5,-2.1050033569335938,-0.9050025939941406,4.887500762939453,5.315002441406264,3.510002136230483,3,0.05319519918060056,-1.278782442236289,113.48999786376952,1.823557131316758,112.22000122070312,-1.0945939676370067,112.08000183105469,0.05319519918060056
7800,2014-05-23,114.33000183105469,115.12000274658205,113.55999755859376,114.98999786376952,2812200.0,-0.004614302424521433,2.3912942522824796,-0.39285471001493244,54.29425288666169,49.63194916497461,-2.27767365034984,-2.196564693473448,3.7131045881645974,4.828968426829448,31.122552483621813,1.5600051879882812,-1.2855762871039644,2.099001312255865,-0.15615299415371453,4.354155618665445,0.9714241590510824,3.2265784654606477,-5.390617714843742,73.01937899644832,17.28072078761572,1.1275771532047885,5,-1.5750045776367188,-0.3750038146972656,4.94999885559082,5.845001220703139,5.979995727539077,4,0.04198369059292251,-1.5544539497290268,114.86000061035156,-1.278782442236289,113.48999786376952,1.823557131316758,112.22000122070312,0.04198369059292251
7801,2014-05-27,115.88999938964844,115.91999816894531,114.72000122070312,115.7300033569336,2513900.0,0.01364469110128197,9.909380960638114,-0.2424196885801201,62.846974470585316,52.361392419637305,-3.5598786426994735,-3.593475874115285,1.9831172078094141,3.331058606338388,29.678011938246584,1.589996337890625,-0.8520291752573144,3.4384990692138615,0.68516435457461,6.191833783853113,2.061831711894243,4.81516642653348,-6.551578540136717,99.25561319147324,41.811078444317594,1.3766673573196235,5,-2.970001220703125,-1.9350013732910156,2.1625022888183594,4.285003662109389,5.1399993896484375,1,0.02502374269697283,2.3912942522824796,114.33000183105469,-1.5544539497290268,114.86000061035156,-1.278782442236289,113.48999786376952,0.02502374269697283
7802,2014-05-28,115.66999816894531,116.37999725341795,115.36000061035156,116.0999984741211,2261700.0,-0.0018983624286978973,1.0606037253104088,-2.687568547041152,60.52249701440562,54.32283734543938,-2.8809503863525805,-3.2428152730645934,1.9845133054518556,3.585035080464664,28.126928416197256,1.019996643066392,-0.38936761155936495,3.0299980163574247,-0.05998515469239862,6.119981187407248,1.485006430832513,4.574989601882336,-5.805051133878905,83.93666564250948,26.639844689647184,1.5449915855249117,5,-2.520000457763672,-1.7150001525878906,2.3825035095214844,4.505004882812514,7.180000305175781,2,0.03241981550412776,9.909380960638114,115.88999938964844,2.3912942522824796,114.33000183105469,-1.5544539497290268,114.86000061035156,0.03241981550412776
7803,2014-05-29,116.0,116.5,115.5,115.7699966430664,2123100.0,0.0028529595943513897,-1.5974139212286351,-0.5348911481343482,71.53464006536603,57.279182772241185,-2.899801303548486,-3.4130829752393765,1.318854922521524,3.3125087079024524,26.423420973860452,1.0,0.22351425963684335,3.1474998474121065,-0.25365644793384945,6.5486561427580625,1.4469216997391214,4.848077995085092,-5.4835479430984435,85.67334366617766,21.064497989732757,1.70057814767298,5,-2.4550018310546875,-3.6500015258789062,1.9825019836425781,4.175003051757827,4.160003662109375,3,0.027068960255590024,1.0606037253104088,115.66999816894531,9.909380960638114,115.88999938964844,2.3912942522824796,114.33000183105469,0.027068960255590024
7804,2014-05-30,115.98999786376952,116.56999969482422,115.02999877929688,116.56999969482422,2251900.0,-8.622531233171138e-05,4.310331219910026,-2.521710286264035,69.72874617696175,59.268765932519166,-2.2308199096823955,-3.3188495712652752,1.0148555003042503,3.396319086023226,25.11183778732744,1.5400009155273438,0.6305717833335365,2.9759979248046733,-0.7021322373166754,6.654128086926022,1.136932843744006,4.8150630058653405,-4.755520053696145,80.73084985311468,13.44527866069599,1.8390650810606721,5,-2.2449989318847514,-3.604999542236314,1.9325027465820455,4.18500518798831,3.970001220703139,4,0.02241571275115306,-1.5974139212286351,116.0,1.0606037253104088,115.66999816894531,9.909380960638114,115.88999938964844,0.02241571275115306
7805,2014-06-02,116.4499969482422,117.05999755859376,115.83000183105469,116.72000122070312,2741200.0,0.003965851305669954,1.5894730079184862,0.4655231380389528,70.27487433464054,61.440492459197856,-2.2169329883774225,-3.648512121737909,0.22457419274260815,2.9664493915224597,23.863992653843958,1.2299957275390767,0.9344177780888288,3.234497070312514,-0.736509428431674,7.205503569056702,1.248993820940413,5.220000319684615,-4.468546074303717,73.93155705100632,4.739514705798015,1.9855032493720948,6,-1.974998474121108,-3.8199996948242188,1.412504196166978,3.725006103515625,3.120002746582017,0,0.01648781321302417,4.310331219910026,115.98999786376952,-1.5974139212286351,116.0,1.0606037253104088,115.66999816894531,0.01648781321302417
7806,2014-06-03,117.12000274658205,117.72000122070312,116.1999969482422,116.4499969482422,2474100.0,0.005753592236139138,-1.5982850249421034,-2.4814636903081273,77.6997423155164,64.30647240230937,-2.3432484668068696,-4.224816826625272,-0.6419176832590665,2.339556894229162,22.456649372427233,1.5200042724609233,1.3944984977258912,3.707502746582051,-0.6300915753242151,8.045097068488317,1.538705585628918,5.876299907535184,-4.325984403098715,77.6952442538521,3.700248822212714,2.1687971609531314,6,-2.280002593994155,-4.160003662109389,0.6975002288818217,3.0100021362304545,1.8299942016601562,1,0.027236976922840883,1.5894730079184862,116.4499969482422,4.310331219910026,115.98999786376952,-1.5974139212286351,116.0,0.027236976922840883
7807,2014-06-04,119.1500015258789,119.37999725341795,117.22000122070312,117.5,3047900.0,0.01733263944408603,1.0473964152574076,2.4626675320830342,79.11184086693981,67.21899842611867,-3.6731164251632578,-6.022520570250251,-2.795672275317969,0.31685230283218857,21.383817256934503,2.259994506835909,1.7282587197439767,5.39400138854981,0.3961816693970377,10.391821107702583,2.895091528973424,7.892911248126197,-5.469306264496012,94.71274004100613,18.372973874516987,2.4989098595763837,6,-2.9550018310546875,-4.755001068115234,-2.8825016021728374,-0.5699996948241903,0.6199951171875,2,0.015778407296198393,-1.5982850249421034,117.12000274658205,1.5894730079184862,116.4499969482422,4.310331219910026,115.98999786376952,0.015778407296198393
7808,2014-06-05,117.73999786376952,119.33999633789062,117.5999984741211,119.33999633789062,3116000.0,-0.011833853496033275,1.1749994039529839,-0.9696951481719611,81.59453583030253,69.73423377348662,-1.7845117074444943,-4.449198571864926,-1.5074056705802406,1.7403955605823995,19.926853436183457,1.7399978637695312,2.075924857633254,3.735497665405262,-1.5422899218397106,9.013285252650235,1.0966038717827757,6.374391459027748,-2.9194422039796137,62.29885138109616,-19.5041454499842,2.6388937936224868,6,-1.2700004577636577,-3.344997406005845,-1.8999996185302592,0.8400039672851989,1.2400054931640767,3,0.04340071940772483,1.0473964152574076,119.1500015258789,-1.5982850249421034,117.12000274658205,1.5894730079184862,116.4499969482422,0.04340071940772483
7809,2014-06-06,117.81999969482422,118.83000183105469,117.0199966430664,118.81999969482422,2551800.0,0.0006794787880604058,2.549014914655856,0.6250005960470106,78.76708493927457,72.45343733488805,-1.5650654802873731,-4.189538585257523,-1.69396127439677,1.6999236965575477,18.686657772090847,1.8100051879882812,2.4386687384710513,3.4634994506835994,-1.847739774081603,8.774738675448802,0.8078798383009911,6.119119063066208,-2.0875557163086995,56.05635013593256,-25.885676315405263,2.655619612382603,6,-0.7700004577636719,-3.424999237060547,-1.980001449584961,0.7600021362304972,-0.9599990844726562,4,0.019860838341081433,1.1749994039529839,117.73999786376952,1.0473964152574076,119.1500015258789,-1.5982850249421034,117.12000274658205,0.019860838341081433
7810,2014-06-09,116.4000015258789,117.79000091552734,116.04000091552734,117.47000122070312,2900100.0,-0.0120522676338769,1.0467847215715669,1.0699996948242188,68.78259490794635,73.11295071681705,0.20052895801582338,-2.5107763419829894,-0.46949296680467967,3.1305192970456233,16.921159920743133,1.779998779296875,2.6914634373235913,1.7975013732910128,-3.407462634572468,7.002465381154494,-0.8049806306407277,4.399983377222753,2.9799957275390483,10.778473205719814,-67.92882189773488,2.6024820039317413,6,0.8049964904785156,-2.0050010681152344,-0.5600032806396484,2.1800003051758097,1.30999755859375,0,0.030584171064656385,2.549014914655856,117.81999969482422,1.1749994039529839,117.73999786376952,1.0473964152574076,119.1500015258789,0.030584171064656385
7811,2014-06-10,117.0999984741211,117.1500015258789,115.6999969482422,115.76000213623048,1912800.0,0.006013719407783391,1.013891832323127,-1.2523333832452612,70.23215238032569,74.1918013130304,-0.3461845633247691,-2.938497507396619,-1.304823239029318,2.432683753560525,15.533459117398667,1.4500045776367045,2.7742941634880935,2.228998565673834,-2.9056055380023054,7.363602669349973,-0.3383034861642358,4.796300617511903,2.213198852539051,38.04351657008978,-39.00933334634739,2.5673020518380714,6,0.10499954223632812,-2.704998016357422,-1.260000228881836,1.4800033569336222,-1.7099990844726562,1,0.02109309353448885,1.0467847215715669,116.4000015258789,2.549014914655856,117.81999969482422,1.1749994039529839,117.73999786376952,0.02109309353448885
7812,2014-06-11,116.33999633789062,117.5199966430664,115.5999984741211,116.95999908447266,2178400.0,-0.006490197661261576,1.2068971565123978,-0.4626898813455149,62.337644322579735,73.16991289716523,0.579826395727892,-1.8371513083503146,-0.7817195814022142,3.18214699847492,13.978085963811537,1.9199981689453125,2.977243809145534,1.1924964904785185,-3.605900671322729,5.990893652279766,-1.2067020904221124,3.5916950713791493,2.8286729736328056,19.786050439710408,-53.201158301184094,2.399198580900627,6,0.8650016784667969,-1.9449958801269531,-1.3149986267089844,2.240005493164091,1.9600067138671733,2,0.022434250408357004,1.013891832323127,117.0999984741211,1.0467847215715669,116.4000015258789,2.549014914655856,117.81999969482422,0.022434250408357004
7813,2014-06-12,116.1999969482422,116.62000274658205,115.61000061035156,116.13999938964844,1802900.0,-0.0012033642260209643,1.2444263601376275,-0.09676982710886436,56.492225711632784,71.69918840101761,0.8394566224547191,-1.4460165364217659,-0.9731394417601678,3.308770312578318,12.480942184698671,1.010002136230483,2.920256957810736,0.8459972381591996,-3.7457762266759573,5.4377707029943565,-1.4498894942583718,3.141883970576771,2.754552113037093,18.575784846574184,-50.65845976549949,2.2958867324175753,6,1.2900009155273295,-1.8049964904785298,-1.662498474121108,2.380004882812514,2.8300018310546733,3,0.030722889746841897,1.2068971565123978,116.33999633789062,1.013891832323127,117.0999984741211,1.0467847215715669,116.4000015258789,0.030722889746841897
7814,2014-06-13,116.02999877929688,116.6999969482422,115.3000030517578,116.66999816894531,1457000.0,-0.0014629791171255624,2.9999999999999187,-10.667090539163292,58.534115473412754,70.39465963865895,1.1350927619669164,-0.8684702591507119,-1.1404677685483477,3.462671387850307,10.678157089887655,1.3999938964844034,2.9237593702296465,0.38899917602539347,-3.5397433320537033,4.31774168410449,-1.575372078014155,2.353370430064942,2.7232772467529287,29.317122643388714,-37.80917128047777,1.964371254039545,6,1.3100013732910014,-1.6349983215332031,-1.6875,2.550003051757841,5.0800018310546875,4,0.025424498911251314,1.2444263601376275,116.1999969482422,1.2068971565123978,116.33999633789062,1.013891832323127,117.0999984741211,0.025424498911251314
7815,2014-06-16,116.16000366210938,116.91000366210938,115.7300033569336,116.0,2159600.0,0.0011204419906940544,-2.3714441416893735,-0.2500059604701619,51.58267191153136,67.49276292710506,1.0724007790651342,-0.7021107222301737,-1.553603069801511,3.235410117227829,8.820978081035069,1.1800003051757812,2.764328601446408,0.3080039978027287,-3.2162846204056876,3.832292616011145,-1.4541403113014724,2.0701483069069297,2.3170105259970626,38.73887806336579,-23.31850373572054,1.7621443091042066,6,1.1799964904785014,-1.7650032043457031,-1.8175048828125,2.419998168945341,5.849998474121108,0,0.0060261443368956336,2.9999999999999187,116.02999877929688,1.2444263601376275,116.1999969482422,1.2068971565123978,116.33999633789062,0.0060261443368956336
7816,2014-06-17,116.16999816894531,116.8499984741211,115.66999816894531,116.75,2106100.0,8.604086192187665e-05,2.025646543291991,-3.6249284760633227,53.00480504713346,64.5919811693488,1.020827416130075,-0.41105737430248723,-1.6906151382300862,3.1395247468290677,7.082421848451467,1.1800003051757812,2.6491224985419564,0.11349868774414062,-2.9312431351628305,3.1582405106511118,-1.4088722237093378,1.635869599197619,2.0528551282532277,39.18908237364248,-19.270377274372187,1.5223709114534827,6,1.1500015258789062,-1.5200004577636719,-1.5249977111816406,2.4100036621094034,6.0900039672851705,1,0.01325644262546799,-2.3714441416893735,116.16000366210938,2.9999999999999187,116.02999877929688,1.2444263601376275,116.1999969482422,0.01325644262546799
7817,2014-06-18,117.48999786376952,117.55999755859376,115.5,116.44000244140624,2549100.0,0.011362655725487114,2.462195864721769,-1.810331219910026,58.002132295757995,61.97060299884385,-0.6251477286864713,-1.387116952938058,-3.1155636831981184,1.8092563132727122,5.602897469868935,2.059997558593764,2.518587253380275,1.1699985504150305,-1.3423794854988955,3.6823765863289566,-0.0861904675419396,2.4261875683720007,0.4990274137937689,96.90266084220497,40.155324621576845,1.2561890179569661,6,-0.42499542236326704,-2.8400001525878764,-3.312498092651353,1.0900039672851989,5.349998474121108,2,-0.017873848942920545,2.025646543291991,116.16999816894531,-2.3714441416893735,116.16000366210938,2.9999999999999187,116.02999877929688,-0.017873848942920545
7818,2014-06-19,117.8499984741211,118.12000274658205,117.18000030517578,118.12000274658205,2206300.0,0.0030640958115344397,5.96287086747606,-0.2571480472298046,59.627328701992525,59.843963416923614,-1.0816509838164308,-1.4795886657153687,-3.5514139874262867,1.45327087264738,4.674322031732074,0.9400024414062642,2.243740731833526,1.3119991302490206,-0.9058098923798639,3.529808152877905,0.20309461893457126,2.42090364156347,-2.5499954223632955,90.42537937303644,35.1952698908811,1.1089045113144458,6,-1.1399955749511719,-3.200000762939453,-4.899997711181641,0.7300033569336222,4.8000030517578125,3,0.0038184521295137053,2.462195864721769,117.48999786376952,2.025646543291991,116.16999816894531,-2.3714441416893735,116.16000366210938,0.0038184521295137053
7819,2014-06-20,120.97000122070312,121.0,117.83000183105469,118.52999877929688,6247400.0,0.026474355426208573,1.53599853515625,-9.036903079965617,68.34416227811596,59.795248680275805,-4.143577573370834,-4.340937555797183,-6.777696072154001,-1.679341666735212,5.012034541868316,3.1699981689453125,1.8289616523090189,4.126501846313474,1.2860396673652303,6.966964025261717,2.706270756839359,5.546732935787588,-5.6135981750488355,99.45456764914773,44.66547796217934,1.4202310894741212,6,-2.8199996948242188,-5.510002136230469,-8.020000457763672,-2.389999389648409,2.339996337890639,4,-0.016037053995451522,5.96287086747606,117.8499984741211,2.462195864721769,117.48999786376952,2.025646543291991,116.16999816894531,-0.016037053995451522
7820,2014-06-23,119.12999725341795,120.8499984741211,118.5,120.68000030517578,2317200.0,-0.01521041538164647,1.4867716751572302,-0.6352465167471354,57.44993954173869,58.3750028093217,-2.096017899369855,-2.237615691345752,-4.877662363999818,0.16165467538972678,5.367997455691117,2.470001220703125,1.434071385729112,2.046498107910139,-0.7096424220942623,4.802638637914541,0.6684278429079313,3.424568372912347,-3.547850329589835,65.99995006214463,13.525534114204603,1.3780702650022019,6,-0.9799957275390483,-3.334999084472642,-6.24999618530272,-0.5499954223632386,10.879997253417983,0,0.016620527176892885,1.53599853515625,120.97000122070312,5.96287086747606,117.8499984741211,2.462195864721769,117.48999786376952,0.016620527176892885
7821,2014-06-24,118.79000091552734,120.26000213623048,118.33999633789062,119.45999908447266,2003100.0,-0.0028539943400431866,-1.4458558488512407,0.4322560321319892,48.474574079462066,56.83466167119751,-1.6663150741592005,-1.7594255337300808,-4.410393159420067,0.47321288549343876,6.073666627087805,1.920005798339858,1.1072583970074987,1.5615016937255888,-1.2351008176581217,4.358104205109299,0.1632004380337264,2.959802949417451,-2.991139868652354,59.81819846413352,12.162574166272059,1.3983012556918588,6,-0.6399993896484375,-2.8300018310546875,-5.970001220703125,-0.20999908447262783,8.599998474121094,1,0.027106668876893947,1.4867716751572302,119.12999725341795,1.53599853515625,120.97000122070312,5.96287086747606,117.8499984741211,0.027106668876893947
7822,2014-06-25,119.41999816894531,120.33999633789062,118.27999877929688,118.6999969482422,2666800.0,0.0053034535614320255,-1.6410266442349075,-1.0746316244960958,57.622508243833366,56.9602486192198,-2.026585510308081,-2.20724404181351,-4.947661074790702,-0.15087149440299186,7.040651734073925,2.05999755859375,0.9945179871809557,2.0039989471435575,-0.8547935375583933,4.862791431845508,0.5746027047925821,3.433395189494533,-3.413091563945329,58.63869221781724,12.305123105433424,1.4293962423509774,6,-1.2699966430664062,-2.9749984741210938,-6.659997940063477,-0.8399963378905966,6.130004882812486,2,0.023781644706336147,-1.4458558488512407,118.79000091552734,1.4867716751572302,119.12999725341795,1.53599853515625,120.97000122070312,0.023781644706336147
7823,2014-06-26,119.13999938964844,119.97000122070312,117.4800033569336,119.95999908447266,2311400.0,-0.002344655699129672,4.928538342067738,-1.138886534141505,55.88235494112375,56.66560856007657,-1.4367832476769138,-1.7707290492722052,-4.630434406936075,0.16859968629458422,7.903091187482547,2.4899978637695312,0.7898667379096196,1.567000198364255,-1.309197646727938,4.443198043456448,0.12890127581816557,3.0050991209103444,-2.933369048848448,47.159023176475436,1.970417305305773,1.438098922546094,6,-0.8899993896484375,-2.6599998474121094,-6.379999160766602,-0.5599975585937216,9.509994506835938,3,0.03105587516532804,-1.6410266442349075,119.41999816894531,-1.4458558488512407,118.79000091552734,1.4867716751572302,119.12999725341795,0.03105587516532804
7824,2014-06-27,118.58999633789062,119.5,117.5,119.47000122070312,3331900.0,-0.004616443298434358,3.255308096876826,1.0731770857562872,60.579686641923345,57.665276863453464,-0.5425063246566282,-1.070856762820057,-4.066235498627023,0.7707657839054747,8.591939368324239,2.0,0.7580360315687784,0.8869972229003906,-1.92219191275899,3.696186358559771,-0.5175973449292997,2.291591790730081,-2.1916312107226332,32.93752490310429,-15.917848314268383,1.404594567829688,6,-0.339996337890625,-1.5849952697753906,-5.799997329711914,-0.009994506835909078,9.29000091552733,4,0.03423564645723043,4.928538342067738,119.13999938964844,-1.6410266442349075,119.41999816894531,-1.4458558488512407,118.79000091552734,0.03423564645723043
7825,2014-06-30,118.37000274658205,119.16999816894531,118.1999969482422,118.95999908447266,2422700.0,-0.001855077140585859,-1.0860063331638259,0.6704466638923406,56.43366211118677,58.046260981681606,0.026756889370020076,-0.7374556588500241,-3.831730614991514,1.0535093995844846,9.562329197029658,0.9700012207031108,0.8371441620792979,0.5710033416748246,-2.188683536099333,3.3306902194489822,-0.8088400972122542,1.9508467805619034,-1.787572224500778,31.118936150347952,-18.31489503221594,1.3798434388870788,6,-0.12000274658204546,-1.0900039672851705,-5.01500511169435,0.20999908447267046,8.71999359130858,0,0.041733502554593516,3.255308096876826,118.58999633789062,4.928538342067738,119.13999938964844,-1.6410266442349075,119.41999816894531,0.041733502554593516
7826,2014-07-01,120.30999755859376,120.5,119.0500030517578,119.38999938964844,2072500.0,0.01638924361744798,1.230759299036373,-1.559328609114012,67.96382627331637,59.15311586807698,-1.4127909722088248,-2.5573259109964255,-5.784663112261285,-0.82778451094741,10.568037201299985,2.1299972534179545,0.9734739974130378,2.351498413085949,-0.6046962362179329,5.307693062389831,0.873401088434008,3.8295957377378897,-3.5508642573957445,93.70852143685453,38.85042234654604,1.4780973246519422,7,-1.2199974060058736,-2.4499969482422017,-6.954999923706069,-1.7299957275390483,5.440002441406236,1,0.08062502821943829,-1.0860063331638259,118.37000274658205,3.255308096876826,118.58999633789062,4.928538342067738,119.13999938964844,0.08062502821943829
7827,2014-07-02,121.02999877929688,121.22000122070312,120.0199966430664,120.08000183105469,1447000.0,0.005984550206248995,-1.2429838571673035,1.032607433698755,70.76528865115067,60.390666973539,-1.763261135831371,-3.2983700545401007,-6.5830049548841885,-1.5294891751724151,10.997542758334648,1.2000045776367188,1.2344167439268148,2.977499771118161,-0.24571780783399788,6.20071735007032,1.3658909816420817,4.589108560594241,-4.101230810146774,94.91971791623573,34.006832157353735,1.6116087894760762,7,-1.6799964904785156,-2.904998779296875,-7.592500686645508,-2.449996948242159,5.919998168945327,2,0.052548960377577725,1.230759299036373,120.30999755859376,-1.0860063331638259,118.37000274658205,3.255308096876826,118.58999633789062,0.052548960377577725
7828,2014-07-03,122.8499984741211,122.8499984741211,120.72000122070312,121.4499969482422,1963400.0,0.015037591615142176,2.042849902725326,1.4736905507637301,75.6777268065965,61.2055074767035,-3.128409412437776,-4.97076628465004,-8.269029053686737,-3.3427773864004706,11.681254674190713,2.1299972534179688,1.5611449007441394,4.541999435424799,0.6768756540724326,8.407123216777165,2.609437544748616,6.474561326100982,-5.663756509877814,100.0,33.640911883533576,1.9325618906761806,7,-2.68499755859375,-3.9099998474121094,-9.297500610351562,-4.269996643066378,4.470001220703125,3,0.021978059513004133,-1.2429838571673035,121.02999877929688,1.230759299036373,120.30999755859376,-1.0860063331638259,118.37000274658205,0.021978059513004133
7829,2014-07-07,120.16000366210938,123.11000061035156,120.04000091552734,121.8499984741211,3075700.0,-0.021896579938325167,-2.1813463309733603,-1.2071378357611253,62.62627770836607,61.78065616188432,-0.6318406171231032,-2.2097718477221804,-5.4864495514596,-0.6766541800500079,12.533051312999774,3.0699996948242188,1.6937562144459406,1.7350044250488281,-2.208787781545226,5.678796631642882,-0.2368916782481989,3.706900528345855,-2.5206611770758656,39.91864057032383,-28.697666678196995,1.9718961032970244,7,0.13499832153320312,-1.0900039672851562,-7.212505340576172,-1.580001831054659,6.159996032714844,0,0.07065570885174832,2.042849902725326,122.8499984741211,-1.2429838571673035,121.02999877929688,1.230759299036373,120.30999755859376,0.07065570885174832
7830,2014-07-08,119.95999908447266,120.9800033569336,119.0999984741211,119.98999786376952,2455400.0,-0.0016644854489114014,-1.1485770089285714,0.0177508114721081,61.82159391133051,63.26365836542526,-0.3371765074926003,-1.8228445150312922,-5.119805939492096,-0.5174147279437875,13.70540461242391,1.8800048828125,1.7903229288755682,1.3569999694824162,-2.5228003583197562,5.236800297284589,-0.58290019441867,3.2969001333835024,-1.7735907869073344,22.41370886513655,-47.862596464848544,1.9399001639010844,7,0.3350028991699219,-0.7549972534179688,-6.895000457763672,-1.3799972534179403,7.379997253417969,1,0.06602199257577723,-2.1813463309733603,120.16000366210938,2.042849902725326,122.8499984741211,-1.2429838571673035,121.02999877929688,0.06602199257577723
7831,2014-07-09,119.56999969482422,120.62000274658205,118.91999816894531,120.4499969482422,2647600.0,-0.0032510786314178253,1.7868725337535307,29.3344354018455,56.887427457550785,63.18198272250497,0.19567901569827484,-1.3052307894853499,-4.5665202512304575,-0.2018384543603986,15.071423537180731,1.700004577636733,1.4767911973840455,0.8435005187988338,-2.991849576127592,4.67885061372526,-1.074174528664372,2.7611755662620396,-0.89123216598027,15.51315386968492,-49.27201813710888,1.9176750474632107,7,0.7250022888183594,-0.36499786376953125,-6.0175018310546875,-0.9899978637695028,12.290000915527344,2,0.06289200185882349,-1.1485770089285714,119.95999908447266,-2.1813463309733603,120.16000366210938,2.042849902725326,122.8499984741211,0.06289200185882349
7832,2014-07-10,118.9499969482422,119.1999969482422,117.87999725341795,118.91000366210938,2642500.0,-0.0051852701192978135,3.888948543332522,-0.04544705790556668,53.580725835893496,62.92624615525716,0.8292001374725544,-0.5055895063391205,-3.8006089501966613,0.34433023119946427,16.058269081536718,1.6900024414062642,1.4305680973893828,0.0929977416992358,-3.5743840711004395,3.760379554498911,-1.7406931647006019,1.9266886480990735,4.160003662109361,20.458872046529553,-39.385890388421274,1.8336909063998377,7,1.3550033569335795,0.2550048828124858,-5.049997329711928,-0.3699951171874858,13.850006103515582,3,0.05716690396147417,1.7868725337535307,119.56999969482422,-1.1485770089285714,119.95999908447266,-2.1813463309733603,120.16000366210938,0.05716690396147417
7833,2014-07-11,119.7699966430664,120.8000030517578,119.11000061035156,120.43000030517578,2733200.0,0.006893650406573748,1.4142734139137736,-16.502861503237174,45.40579822747879,61.24025855365221,0.12065125358112994,-1.100862286113255,-4.4573275668010695,-0.5630488054450211,17.366748277320166,1.8500061035155966,1.5824093363598877,0.7344974517822322,-2.7302933565604377,4.199288260124902,-0.9978979523891098,2.4668928559535743,3.23540390014648,36.13763243847272,-17.92441232322747,1.732395404171337,7,0.7250022888183594,-0.5649948120117188,-4.474996566772461,-1.1899948120116903,13.450004577636719,4,0.05994823834364249,3.888948543332522,118.9499969482422,1.7868725337535307,119.56999969482422,-1.1485770089285714,119.95999908447266,0.05994823834364249
7834,2014-07-14,118.9800033569336,120.86000061035156,118.80999755859376,120.83999633789062,2149600.0,-0.006595919748475176,1.1578962162248834,2.818155546307856,49.375544730817275,60.45602328916671,1.0859881933856457,-0.08277421783797934,-3.542426860510048,0.15947210392646127,18.853413873252507,2.0500030517577983,1.547645418235021,-0.20299606323241903,-3.367190601208705,2.961198474743867,-1.785093332220569,1.379101205755731,3.92288912048339,35.48399799175072,-16.362921304687738,1.5820972689881465,7,1.5149955749511719,0.22499847412109375,-3.547504425048828,-1.2550048828125,14.040000915527344,0,0.07009578166568953,1.4142734139137736,119.7699966430664,3.888948543332522,118.9499969482422,1.7868725337535307,119.56999969482422,0.07009578166568953
7835,2014-07-15,116.86000061035156,119.47000122070312,116.56999969482422,118.73999786376952,3963000.0,-0.017818143274228482,-1.3577256952520957,1.01075502578006,43.00216710438446,57.68250560372983,3.3182178613631947,2.2054331126140454,-1.3086149694167801,2.19675437722762,19.814747203412963,2.9000015258789062,1.502450501070328,-2.3579986572265597,-5.394302640796354,0.678305326343235,-3.876150649011464,-0.8398466654416552,5.94243396258544,6.759926658236988,-42.25783465423212,1.5181519917848978,7,2.979999542236328,2.345001220703125,-1.1375007629394531,0.8649978637695312,15.819992065429659,1,0.08095155771918328,1.1578962162248834,118.9800033569336,1.4142734139137736,119.7699966430664,3.888948543332522,118.9499969482422,0.08095155771918328
7836,2014-07-16,117.70999908447266,117.8499984741211,116.2699966430664,117.8499984741211,4087100.0,0.007273647695375862,21.571553133514985,0.07446786924497348,43.89721382528177,54.69716395641107,2.302786993471287,1.5565271339760756,-2.057081633378118,1.2623901516179927,20.80827607491996,1.5800018310546875,1.4638085872892077,-1.5850002288818388,-4.362962285651108,1.19296182788743,-2.973981257266473,-0.19601920049720434,4.843138093339832,31.372575092957195,-15.749571037908442,1.3889810283846329,7,1.9799995422363281,1.4950027465820312,-1.9099998474121094,0.0149993896484375,14.819999694824219,2,0.08181120829426858,-1.3577256952520957,116.86000061035156,1.1578962162248834,118.9800033569336,1.4142734139137736,119.7699966430664,0.08181120829426858
7837,2014-07-17,115.38999938964844,117.16999816894531,115.20999908447266,116.7300033569336,2688000.0,-0.01970945300202842,-1.3058750667570225,9.57149863760218,38.31774812426079,50.54605521392932,4.177977517284219,3.9116878540155824,0.3685988166160854,3.4527006046318434,21.55906216763597,2.5,1.4428827908462267,-3.799999999999997,-6.992972287568648,-0.6070277124313463,-5.39648614378433,-2.2035138562156646,6.786149356079292,3.185845248913993,-42.116865609370194,1.5964861437843267,7,3.770000457763672,3.770000457763672,0.4099998474121094,2.3349990844726562,17.43000793457034,3,0.1427333504447581,21.571553133514985,117.70999908447266,-1.3577256952520957,116.86000061035156,1.1578962162248834,118.9800033569336,0.1427333504447581
7838,2014-07-18,118.3000030517578,118.68000030517578,114.93000030517578,116.11000061035156,3477600.0,0.025218854991782003,1.5423755114285862,-1.6343253414713195,49.212402311778405,49.05562461430847,0.6198686301557927,1.0931735649532328,-2.415527197757413,0.4514456267937277,21.97407182619161,3.75,1.1697532957485635,-0.9124965667724751,-4.0718755184174285,2.246882384872478,-2.492186042594952,0.6671929090500015,3.31885372106953,56.82972298737716,9.551342174826104,1.5796894758224755,7,-0.3450012207031108,0.7199974060058736,-2.5000038146972514,-0.5750045776367045,16.489990234374986,4,0.12256973479245015,-1.3058750667570225,115.38999938964844,21.571553133514985,117.70999908447266,-1.3577256952520957,116.86000061035156,0.12256973479245015
7839,2014-07-21,119.02999877929688,119.33999633789062,117.1999969482422,117.62999725341795,3076700.0,0.0061707160499369085,1.1188147980284262,0.6392693904852257,51.74417643427241,47.93591156130202,-0.32103534079934093,0.22175518266359973,-2.9444139448967377,-0.32656505650470535,21.149447924040526,2.1399993896484233,0.7842446954678337,-0.08550071716308594,-3.1348931384931404,2.9638917041669686,-1.6101969278281132,1.4391954935019413,1.9199723467652916,90.30831822299001,39.292792065628646,1.5246962106650284,7,-1.1349983215332031,-0.009998321533203125,-3.0874996185302734,-1.3050003051757812,18.240005493164062,0,0.11921366535269051,1.5423755114285862,118.3000030517578,-1.3058750667570225,115.38999938964844,21.571553133514985,117.70999908447266,0.11921366535269051
7840,2014-07-22,121.11000061035156,121.2699966430664,119.3499984741211,119.58999633789062,2806100.0,0.017474601801108935,1.0869586850878212,1.0857161541353888,52.09864416115074,47.40382452836869,-2.4817353913432925,-1.7942986953106441,-4.8175572533701825,-2.4624541323888565,20.57438648554336,2.2399978637695312,0.15264020991331506,1.895500946044919,-1.2817562625415206,5.072758154631359,0.3068723417516992,3.484129550338139,-6.180000305175781,97.47640181180174,49.71891758794119,1.5886286042932178,7,-3.0100021362304688,-2.0900001525878906,-5.242500305175781,-3.3850021362304688,16.720001220703153,1,0.09834038148862323,1.1188147980284262,119.02999877929688,1.5423755114285862,118.3000030517578,-1.3058750667570225,115.38999938964844,0.09834038148862323
7841,2014-07-23,122.01000213623048,122.38999938964844,121.0,121.37999725341795,3527500.0,0.007431273398920357,1.0,0.4144757315665498,52.54678655338895,47.288942385868175,-3.3516900504341294,-2.572595261777394,-5.504036665955354,-3.428685853439319,20.23655983778353,1.3899993896484375,-0.11025280051437392,2.634502410888686,-0.770363781549591,6.039368603326963,0.9320693146695476,4.336935507107825,-6.95320190429689,94.90620241215731,50.92032151666935,1.7024330962191396,7,-3.3500022888183736,-2.990001678466811,-6.142501831054702,-4.285003662109389,16.68000030517574,2,0.08745176913969033,1.0869586850878212,121.11000061035156,1.1188147980284262,119.02999877929688,1.5423755114285862,118.3000030517578,0.08745176913969033
7842,2014-07-24,122.26000213623048,122.36000061035156,121.31999969482422,122.1500015258789,3219700.0,0.0020490123401593063,5.7097361685371135,0.174602790156961,48.330513868055974,47.61391079037675,-3.4450755862799696,-2.7393689847815352,-5.503548093052231,-3.738865626333748,19.84411045795475,1.0400009155273438,-0.34941419489091174,2.7425022125244283,-0.8988504399985686,6.383854865047425,0.9218258862629227,4.563178538785934,-6.909873937988294,98.25740925775001,58.82234590575277,1.8206763262615,7,-3.6000022888183736,-3.240001678466811,-6.275003433227553,-4.535003662109389,17.120002746582017,3,0.08400127976133076,1.0,122.01000213623048,1.0869586850878212,121.11000061035156,1.1188147980284262,119.02999877929688,0.08400127976133076
7843,2014-07-25,122.83999633789062,122.87999725341795,121.66999816894531,121.97000122070312,3028900.0,0.004743940712628847,1.547374676753608,7.9090026355933745,58.611803008610046,48.6401617101315,-3.9602572175290334,-3.1915905774539226,-5.861769456217431,-4.4131619944069485,20.110163419147753,1.209999084472642,-0.4433457466392099,3.1374965667724553,-0.7879765274344663,7.062969660979377,1.1747600196689945,5.100233113875916,-7.208273291992185,99.295758567286,57.44655407012698,1.9627365471034626,7,-3.93499755859375,-3.819995880126953,-6.98249626159668,-6.049999237060547,15.120010375976591,4,0.08124398635503516,5.7097361685371135,122.26000213623048,1.0,122.01000213623048,1.0869586850878212,121.11000061035156,0.08124398635503516
7844,2014-07-28,122.6500015258789,123.0500030517578,121.66000366210938,122.62999725341795,2432000.0,-0.0015466852627470384,2.3902121324898484,0.02299354567140682,58.649532325107664,50.37875784576741,-3.570391028843517,-2.8267645384505613,-5.390253626312756,-4.32256533082969,20.413661353069646,1.3899993896484233,-0.4290110931452915,2.744501495361334,-1.354799623826409,6.843802614549077,0.6948509357674624,4.794152054955205,-6.5833820275292965,89.18916132437911,43.02748898231093,2.0496505595938688,7,-3.6599998474121094,-3.6300010681152344,-6.970001220703125,-8.31500244140625,15.93000030517581,0,0.09898077137563144,1.547374676753608,122.83999633789062,5.7097361685371135,122.26000213623048,1.0,122.01000213623048,0.09898077137563144
7845,2014-07-29,123.30999755859376,124.38999938964844,122.25,122.5199966430664,3988100.0,0.005381133505942826,-2.218058224580525,39.491609458401335,61.82048528205403,52.37023245207544,-3.597559510706148,-3.2650959445756484,-5.8084476950374295,-5.047196479435982,20.907476807830506,2.1399993896484375,-0.30733772705778506,3.157497787475606,-1.1426357474152837,7.457631322366495,1.007431020030154,5.307564554921058,-6.684707375971499,68.14153317099341,17.355211896280665,2.1500667674454452,7,-3.649997711181655,-3.649997711181655,-6.504997253417983,-8.70999908447267,14.699996948242173,1,0.11321066410072489,2.3902121324898484,122.6500015258789,1.547374676753608,122.83999633789062,5.7097361685371135,122.26000213623048,0.11321066410072489
7846,2014-07-30,130.00999450683594,131.24000549316406,128.6300048828125,128.6300048828125,8465700.0,0.05433458017107262,-2.782638021207665,1.7468202845084526,75.25116060971114,56.473944950458815,-9.352872386804265,-9.698373980165158,-12.188315985966142,-11.74270797472451,21.339334608254372,7.930007934570298,-0.003981157409327807,9.372494888305667,3.2119437363245,15.533046040286834,6.292219312315083,12.45277046429625,-12.60823340351105,87.60070294985137,31.61586940326449,3.0802755759905853,7,-6.924991607666016,-6.924991607666016,-13.037494659423828,-15.409996032714844,7.8700103759765625,2,0.06014927816805349,-2.218058224580525,123.30999755859376,2.3902121324898484,122.6500015258789,1.547374676753608,122.83999633789062,0.06014927816805349
7847,2014-07-31,127.38999938964844,129.33999633789062,127.04000091552734,128.38999938964844,4839300.0,-0.020152259271495776,-1.7058818249544478,-0.724643129623282,66.07597275691532,58.34767499991847,-5.421831790465831,-6.93292801897789,-9.276549713482353,-9.183553848414064,21.15530538064041,2.9699935913085938,0.5573518295683613,6.434499740600586,-0.4279621781725069,13.296961659373679,3.0032687812140466,9.865730699987125,-8.327648959542856,59.812052529725165,1.2622907677852808,3.4312309593865455,7,-3.1699981689453125,-4.304996490478516,-10.334999084472656,-12.790000915527344,11.8800048828125,3,0.08870400428525316,-2.782638021207665,130.00999450683594,-2.218058224580525,123.30999755859376,2.3902121324898484,122.6500015258789,0.08870400428525316
7848,2014-08-01,125.5500030517578,127.3000030517578,124.76000213623048,126.16999816894531,4542700.0,-0.014443805217885575,-1.3090949444787423,0.6199951171875142,63.27273893050891,59.62862638838919,-2.732637722909729,-5.1440192498389905,-7.201089500908765,-7.397672704077664,19.908917148513503,2.6299972534179545,1.0555380623412418,4.459503173828111,-2.6612508743527172,11.580257222008939,0.8991261497376968,8.019880197918525,-5.026334014085194,40.60541384280887,-20.00022371719932,3.5603770240904136,8,-0.25500106811522016,-2.4650001525878764,-8.252502441406236,-10.950004577636705,11.83999633789064,4,0.11015532851363852,-1.7058818249544478,127.38999938964844,-2.782638021207665,130.00999450683594,-2.218058224580525,123.30999755859376,0.11015532851363852
7849,2014-08-04,128.64999389648438,129.38999938964844,126.5199966430664,129.0,6403700.0,0.02469128450318414,4.079628929458788,0.5645304193738796,72.9110167657135,61.941112233340604,-4.832741132404834,-7.984730394886981,-10.06890559192533,-10.561605766476475,19.32353180759196,3.839996337890639,2.005143620973115,7.1349945068359375,-0.7259755206200111,14.995964534291886,3.204509493107963,11.065479520563912,-6.840364484152801,71.19009995434247,3.6174692293709967,3.9304850137279765,8,-2.5299911499023438,-5.564990997314453,-11.284994125366211,-14.049995422363281,10.540008544921847,0,0.07236698996561142,-1.3090949444787423,125.5500030517578,-1.7058818249544478,127.38999938964844,-2.782638021207665,130.00999450683594,0.07236698996561142
7850,2014-08-05,127.87999725341795,129.0,126.62000274658205,127.51000213623048,3749100.0,-0.005985205437988417,-1.2139572184923015,-1.0571104717062576,69.824586138218,63.86086774276606,-3.3541548077592296,-6.947148551439639,-9.053808624117423,-9.828424279382617,19.425796477245594,2.3799972534179545,2.5877221936452486,5.968997955322251,-2.3469270301188914,14.284922940763394,1.81103546260168,10.126960448042823,-4.938722711386475,48.148047853232804,-23.01208057478673,4.157962492720575,8,-1.599994659423814,-4.794994354248033,-10.252496719360337,-13.27999877929686,11.080009460449261,1,0.08367223027408044,4.079628929458788,128.64999389648438,-1.3090949444787423,125.5500030517578,-1.7058818249544478,127.38999938964844,0.08367223027408044
7851,2014-08-06,127.08999633789062,128.77999877929688,126.52999877929688,127.26000213623048,2579000.0,-0.006177673854354193,-2.4883696172885506,-0.45948119432537887,74.25376061379389,66.74122849229249,-1.9755237451711736,-5.865615280679094,-8.073124903974701,-9.057532769397724,19.651756266617067,2.25,3.1026052559876547,4.802997207641596,-3.7440688133808067,13.350063228663998,0.5294641971303946,9.076530218152797,-3.1528740817232404,50.323878700793934,-28.21862893508105,4.273533010511201,8,-0.6399917602539062,-4.004993438720703,-9.324996948242188,-12.489997863769531,10.800003051757812,2,0.08592334946578029,-1.2139572184923015,127.87999725341795,4.079628929458788,128.64999389648438,-1.3090949444787423,125.5500030517578,0.08592334946578029
7852,2014-08-07,125.75,128.88999938964844,125.51000213623048,127.41000366210938,3065200.0,-0.010543680671199485,-2.1588768387202864,9.764394381366145,66.51887153766933,67.61979166218798,-0.09879925051276928,-4.2056869930285785,-6.546992787633897,-7.765708484283891,20.457237476756124,3.3799972534179545,3.4724592163147037,3.1230007171630803,-5.406124527458928,11.652125961785089,-1.141561905147924,7.3875633394740845,-0.9365317553930197,21.38225596221858,-57.4320859109622,4.264562622311002,8,0.7000045776367188,-2.664997100830078,-7.274999618530273,-11.150001525878906,12.220001220703125,3,0.0964612714338966,-2.4883696172885506,127.08999633789062,-1.2139572184923015,127.87999725341795,4.079628929458788,128.64999389648438,0.0964612714338966
7853,2014-08-08,126.9499969482422,127.41000366210938,125.13999938964844,125.22000122070312,2206800.0,0.009542719270315692,-1.4021216989738663,-1.0421638018200288,67.20245970532321,68.57011692665635,-0.7313961326436669,-5.1017663385858185,-7.5537107445054374,-9.06503003041719,20.474328262787534,2.2700042724609375,3.8335614540004315,3.9639976501464957,-4.662663805022348,12.59065910531534,-0.34933307743793307,8.277328377730925,4.290008544921861,42.588177849265044,-33.33584740104214,4.313330727584423,8,-0.20499420166017046,-3.86499404907228,-8.212495803833022,-12.239997863769545,12.380004882812514,4,0.09704614116093002,-2.1588768387202864,125.75,-2.4883696172885506,127.08999633789062,-1.2139572184923015,127.87999725341795,0.09704614116093002
7854,2014-08-11,127.31999969482422,128.0,126.58000183105469,127.86000061035156,2529200.0,0.0029145549860301045,2.463411457121856,-0.31214002840081945,64.57064972419917,68.87569075356137,-0.41269456752382894,-5.075125774767457,-7.721827593288495,-9.519003437286841,20.760399763551646,1.4199981689453125,4.325560894313,3.9170005798339815,-4.700599481208627,12.53460064087659,-0.3917994506873157,8.225800610355279,3.7980056762695256,56.4766829137167,-16.03037977584225,4.308800030521303,8,0.6800041198730469,-4.234996795654297,-7.767499923706055,-11.795001983642578,13.390007019042997,0,0.07909204931637759,-1.4021216989738663,126.9499969482422,-2.1588768387202864,125.75,-2.4883696172885506,127.08999633789062,0.07909204931637759
7855,2014-08-12,126.31999969482422,126.9000015258789,125.4000015258789,126.22000122070312,2324500.0,-0.007854225592184405,1.3809483442425416,-0.18518204552197687,60.065404102134984,67.18838447494181,1.1836490364608494,-3.510029134688466,-6.542228747176324,-8.617146114909048,22.23916307022209,1.9199981689453125,4.588089774542979,2.4440006256103572,-5.686162578222138,10.574163829442853,-1.6210809763058904,6.509082227526605,4.678445556640611,31.4666748046875,-36.62875363836736,4.065081601916248,8,0.7550010681152344,-3.234996795654297,-6.63749885559082,-10.665000915527344,15.700004577636719,1,0.10188412585239526,2.463411457121856,127.31999969482422,-1.4021216989738663,126.9499969482422,-2.1588768387202864,125.75,0.10188412585239526
7856,2014-08-13,127.33999633789062,127.8000030517578,126.3000030517578,126.6500015258789,2537300.0,0.008074704286974432,-1.158286175345339,6.900053406576639,61.45176874700521,66.67458402939623,-0.28487385440001844,-3.9754001069076708,-7.3886707489374714,-9.66456587213355,24.059514012573423,1.5,4.927116800528495,2.982497406005862,-4.740547522341586,10.70554233435331,-0.8790250581678549,6.844019870179579,3.541279996337863,58.66658528645833,-5.381665250410251,3.861522464173724,8,-0.2649955749511719,-4.254993438720703,-7.589994430541992,-11.68499755859375,16.669998168945312,2,0.0912518510299265,1.3809483442425416,126.31999969482422,2.463411457121856,127.31999969482422,-1.4021216989738663,126.9499969482422,0.0912518510299265
7857,2014-08-14,131.86000061035156,132.52000427246094,124.80999755859376,125.1999969482422,6408400.0,0.03549555836696672,-1.0725817698548816,9.652251794026892,67.26649406063096,67.1183345994098,-4.586440828570616,-7.58724999993909,-11.744462155278882,-14.15964223952804,26.008474530671656,7.710006713867173,5.308872543026695,6.679001617431638,-0.5119897565750477,13.869992991438323,3.083505930428288,10.274497304434973,-6.720001220703125,91.43964867213026,30.534281405734077,3.5954956870033405,8,-3.1949996948242188,-8.134998321533203,-12.10999870300293,-16.205001831054688,10.319992065429688,3,0.04573031056715693,-1.158286175345339,127.33999633789062,1.3809483442425416,126.31999969482422,2.463411457121856,127.31999969482422,0.04573031056715693
7858,2014-08-15,132.80000305175778,133.30999755859378,130.0,133.30999755859378,4347800.0,0.007128791423139269,11.980522394756765,-0.07657570967077645,68.88725719433903,66.67125020259041,-4.9057740400805585,-7.784358754763375,-12.460487519690815,-15.058618963479063,28.267638260365036,3.3099975585937784,4.7722051429353485,6.894004058837865,-0.29974780870921336,14.087755926384943,3.2971281250643187,10.490879992611411,-7.99000549316402,94.0000646254589,35.15750777915412,3.596875933773541,8,-3.7400054931640057,-8.680004119873004,-13.04500198364255,-17.14500427246091,7.8799896240234375,4,0.038930708208872344,-1.0725817698548816,131.86000061035156,-1.158286175345339,127.33999633789062,1.3809483442425416,126.31999969482422,0.038930708208872344
7859,2014-08-18,133.22000122070312,133.97999572753906,132.3699951171875,133.35000610351562,3156700.0,0.003162636741669722,1.3165740883043888,0.25491428058519733,68.60685918467675,66.5359472077525,-5.151029771024383,-7.469747998857656,-12.6495893668084,-15.426429781184595,30.376618606514192,1.6100006103515625,4.646899051354012,6.604502105712896,-0.5326542550756983,13.741658466501491,3.035923925318599,10.173080286107194,-8.41000366210936,91.71216293794147,32.639464532202055,3.5685781803942995,8,-3.8250045776367188,-8.765003204345703,-13.370000839233398,-16.959999084472656,9.020004272460938,0,0.04586398854800544,11.980522394756765,132.80000305175778,-1.0725817698548816,131.86000061035156,-1.158286175345339,127.33999633789062,0.04586398854800544
7860,2014-08-19,133.02000427246094,133.69000244140622,131.80000305175778,133.36000061035156,1878900.0,-0.001501253163260774,2.77999877929709,2.615258215962441,57.47643715538818,64.67180015681853,-4.632392784625438,-6.673908883784378,-12.170481707847046,-15.209687026990451,31.65566405274447,1.8899993896484375,4.7413747698566056,5.809004974365237,-1.3812664871385891,12.999276435869064,2.213869243613317,9.404140705117157,-7.659806823730449,89.53117070045676,32.65979736228862,3.595135730751915,8,-3.6250076293945312,-8.565006256103516,-13.170003890991211,-16.76000213623047,6.8300018310546875,1,0.05781087200730406,1.3165740883043888,133.22000122070312,11.980522394756765,132.80000305175778,-1.0725817698548816,131.86000061035156,0.05781087200730406
7861,2014-08-20,132.67999267578122,133.27000427246094,131.85000610351562,131.97000122070312,1748900.0,-0.0025560937134183614,-1.9895274502875133,-2.088232654160225,64.81791596463366,64.4828050931479,-3.8175031338063263,-5.790420066996177,-11.572122153069259,-14.826953963809387,32.57458080288461,1.4199981689453125,4.284448416603908,4.935493850707985,-2.2131843445181403,12.084172045934125,1.3611547530949224,8.509832948321048,-6.802607330322218,85.82330085778672,28.112563448142367,3.5743390976130676,8,-3.2849960327148153,-8.2249946594238,-13.157491683959933,-16.419990539550753,8.380004882812528,2,0.07039502647172369,2.77999877929709,133.02000427246094,1.3165740883043888,133.22000122070312,11.980522394756765,132.80000305175778,0.07039502647172369
7862,2014-08-21,132.52999877929688,133.00999450683594,132.03999328613278,132.96000671386722,1774300.0,-0.0011304937048863817,2.6604957821093405,-0.6056522673544593,71.59653693224472,64.97103589613918,-2.910719596956227,-5.092678389206441,-11.135695776521402,-14.679225328982938,33.54315695604074,0.9700012207031534,3.978564306156045,4.272000122070324,-2.690905563577047,11.23490580771768,0.7905472792466526,7.753452964894009,-6.166456810913061,63.56787676405976,3.540859140111351,3.48145284282368,8,-3.1350021362304688,-8.075000762939453,-13.082498550415039,-16.269996643066406,7.540008544921903,3,0.08662186548916195,-1.9895274502875133,132.67999267578122,2.77999877929709,133.02000427246094,1.3165740883043888,133.22000122070312,0.08662186548916195
7863,2014-08-22,132.82000732421878,133.46000671386722,132.41999816894528,132.99000549316406,2017800.0,0.0021882483029735944,-1.1443110852432627,0.3953372839855719,65.61802067879299,65.0874104466496,-2.5485042169659096,-4.8450837536069,-11.125483010223832,-15.01342611701837,34.40278608868469,1.0400085449219318,3.6505395191432086,4.063008117675821,-2.692370355812244,10.8183865911639,0.6853188809317885,7.440697354419854,-5.999478130285652,46.789344009857246,-11.337114662254123,3.3776892367440396,8,-3.425010681152372,-8.365009307861357,-13.660007476806669,-16.56000518798831,7.6399993896484375,4,0.07047120038711019,2.6604957821093405,132.52999877929688,-1.9895274502875133,132.67999267578122,2.77999877929709,133.02000427246094,0.07047120038711019
7864,2014-08-25,134.78999328613278,134.92999267578122,133.3800048828125,133.3800048828125,2997500.0,0.01483199708839944,-1.1985823277960745,-8.29413876671875,73.7456983048057,66.60744313583524,-3.7408264357845837,-6.175563550251269,-12.760685951290569,-17.015160613250217,35.36504579967855,2.109985351562443,3.760248232067127,5.425994491577114,-1.1993084236997902,12.051297406854005,2.113343033938662,8.738645949215567,-7.539896100183299,95.52716122207218,34.64565650430344,3.312651457638448,8,-4.919998168945284,-8.724998474121065,-16.302492141723604,-18.529991149902315,4.030014038085994,0,0.043697601328201774,-1.1443110852432627,132.82000732421878,2.6604957821093405,132.52999877929688,-1.9895274502875133,132.67999267578122,0.043697601328201774
7865,2014-08-26,137.27000427246094,137.66999816894528,134.89999389648438,134.91000366210938,3891200.0,0.018399073446524916,-1.3277149836193558,1.6737730642281599,81.34237835958677,68.81751087056652,-5.033566802725659,-7.964443059667872,-14.87438455892908,-19.48328198579469,36.076842423871284,2.8800048828125,3.855048333679619,7.208005142211903,0.33150915270397263,14.084501131719833,3.7697571474579377,10.646253136965868,-9.405515447324916,93.12724326790268,29.63339849979979,3.4382479947539655,8,-6.030006408691406,-8.760005950927734,-18.812503814697266,-21.01000213623047,-0.07000732421872158,1,0.03620602510391424,-1.1985823277960745,134.78999328613278,-1.1443110852432627,132.82000732421878,2.6604957821093405,132.52999877929688,0.03620602510391424
7866,2014-08-27,137.83000183105472,138.57000732421878,136.69000244140622,137.94000244140622,2693200.0,0.0040795333369574305,1.7445118895138076,-0.046610416060493806,89.0685529916985,71.23996186290736,-4.413164701846114,-8.33593434093163,-15.054332152681638,-19.94785783342735,35.171845250369,1.8800048828125568,4.090081441755132,7.377002334594749,-0.3265986271768213,15.08060329636632,3.525201853708978,11.228802815480535,-8.98496207153778,88.6676278358972,19.02709325674526,3.8518004808857853,8,-3.544998168945341,-8.044998168945341,-19.270002365112333,-21.569999694824247,1.319992065429659,2,0.014655766129473946,-1.3277149836193558,137.27000427246094,-1.1985823277960745,134.78999328613278,-1.1443110852432627,132.82000732421878,0.014655766129473946
7867,2014-08-28,138.69000244140622,139.3800048828125,137.28999328613278,137.64999389648438,3899700.0,0.0062395748307806365,-1.3749999999999556,-9.454570675549085,88.82274284618603,73.4550158242237,-4.696310814890808,-8.754825335723638,-15.55900775499046,-20.70183664341897,35.14782517388188,2.090011596679716,4.603404221920243,7.67200279235837,-0.7131057668199219,16.057111351536662,3.4794485127692383,11.864557071947516,-8.677966574125065,90.08618138210258,16.320473895921026,4.192554279589145,8,-3.0999984741210653,-8.340000152587862,-19.85000228881833,-22.430000305175753,-1.080001831054659,3,0.017088435182548878,1.7445118895138076,137.83000183105472,-1.3277149836193558,137.27000427246094,-1.1985823277960745,134.78999328613278,0.017088435182548878
7868,2014-08-29,139.3800048828125,139.72999572753906,138.30999755859378,139.44999694824222,2362500.0,0.0049751418938634995,3.5080049410225076,-0.06729950996217594,89.05439547217472,75.72696430061235,-4.8665534447156915,-8.807140876960545,-15.889946939036207,-21.267316253219164,36.263094149737285,1.419998168945284,5.085925265611422,7.670505142211908,-1.0886514329973807,16.429661717421197,3.2909268546072497,12.050083429816553,-8.056453353356943,94.48832520731558,17.76998288190508,4.379578287604648,8,-3.6150054931640625,-8.685005187988281,-20.54000473022461,-22.865005493164062,-3.350006103515625,4,0.004950512392264628,-1.3749999999999556,138.69000244140622,1.7445118895138076,137.83000183105472,-1.3277149836193558,137.27000427246094,0.004950512392264628
7869,2014-09-02,137.96000671386722,139.92999267578122,137.19999694824222,139.6199951171875,3287800.0,-0.010187961825221525,1.3947504032231177,23.716808371474595,86.6960938578597,78.97359282310919,-3.0211869361930326,-7.0134826833301815,-14.22056531135189,-19.762041879184878,36.709091701105855,2.7299957275390057,5.00078753366526,5.785006332397501,-3.2739567550945594,14.84396941988956,1.2555247886514849,10.31448787614353,-5.291424112718289,60.8352596421625,-20.714546685973744,4.529481543746028,9,-2.0700073242187784,-7.165008544921903,-18.997507095336942,-21.44500732421878,2.1100006103515625,1,0.01812119366727094,3.5080049410225076,139.3800048828125,-1.3749999999999556,138.69000244140622,1.7445118895138076,137.83000183105472,0.01812119366727094
7870,2014-09-03,138.58000183105472,138.85000610351562,137.33999633789062,138.52999877929688,2729300.0,0.00449402063652693,4.118576563995138,-0.03012253077059187,86.35187778761488,81.36625524788488,-3.0950311868904237,-7.157739911856254,-14.519512922963685,-20.198243312816828,37.17919151434329,1.510009765625,4.80878310725106,5.870001220703159,-3.382712120726893,15.122714562133197,1.2436445499881472,10.496357891418171,-4.604365416471978,58.33349031723481,-25.032275659503988,4.626356670715019,9,-2.595008850097713,-7.490005493164091,-19.57500076293948,-22.06500244140628,-1.0,2,0.0017318912540977838,1.3947504032231177,137.96000671386722,3.5080049410225076,139.3800048828125,-1.3749999999999556,138.69000244140622,0.0017318912540977838
7871,2014-09-04,138.00999450683594,139.5,137.52999877929688,138.74000549316406,2975400.0,-0.004113200437922404,-1.3313590234389108,-14.599328654248644,76.71585003711952,81.93506781509319,-1.8879962096742702,-6.037218567774232,-13.617501548873435,-19.41124227655874,37.76898448271847,1.970001220703125,4.5998859372873255,4.753993988037109,-4.39050121115838,13.898489187232585,0.18174638843936464,9.326241587634854,-2.962573965237482,29.670286675646402,-50.49827109161361,4.572247599597738,9,-1.8349990844726847,-5.664997100830078,-18.349994659423828,-20.854995727539062,-0.6199951171875,3,-0.0058691224609359605,4.118576563995138,138.58000183105472,1.3947504032231177,137.96000671386722,3.5080049410225076,139.3800048828125,-0.0058691224609359605
7872,2014-09-05,137.8800048828125,138.33000183105472,135.6300048828125,138.22000122070312,3357100.0,-0.0009418855821851091,8.64288828337787,0.4657413987709544,73.7383330837737,82.83732474897994,-1.027335216477809,-5.219490995388696,-13.170482963217125,-19.08484648217774,38.500302866766766,2.699996948242216,4.852413824171094,4.017504119873053,-4.626179741170034,12.661187980916154,-0.30433781064849086,8.339346050394596,2.0499877929687216,52.325729939958606,-25.01535060044658,4.321841930521548,9,-1.225006103515625,-5.535007476806641,-14.795001983642578,-16.965003967285156,-4.320007324218722,4,0.009210828029424967,-1.3313590234389108,138.00999450683594,4.118576563995138,138.58000183105472,1.3947504032231177,137.96000671386722,0.009210828029424967
7873,2014-09-08,139.27000427246094,139.36000061035156,137.66000366210938,138.0,2512900.0,0.01008122527142219,1.3448283119534448,-3.7353469167938247,75.92118252364982,83.07904521774039,-1.5714388191315152,-5.943930471407157,-14.21173844790863,-20.29518778332121,39.544752451768325,1.6999969482421875,5.059518206926185,4.7915031433105355,-3.527875527438084,13.110881814059155,0.6318138079362257,8.951192478684845,0.5739886474609079,84.65138890860369,8.751079029217806,4.1596893353743125,9,-1.855010986328125,-6.925006866455078,-15.617502212524414,-18.19000244140625,-7.070007324218722,0,-0.011919319388127736,8.64288828337787,137.8800048828125,-1.3313590234389108,138.00999450683594,4.118576563995138,138.58000183105472,-0.011919319388127736
7874,2014-09-09,137.38999938964844,138.97999572753906,137.07000732421878,138.66000366210938,3122500.0,-0.013498993502826018,-1.0000000000000298,-1.0,66.36701542794312,81.41511600311333,0.8003250343382433,-3.447584496718406,-11.979914182298373,-18.253255299213194,40.358374393963395,2.199996948242159,5.165557255236536,2.4079982757568246,-5.282319993102249,10.098316544615898,-1.437160858672712,6.253157410186361,2.3697137695312165,45.47795161341198,-27.512655234729486,3.8451591344295366,9,0.3899993896484375,-5.0200042724609375,-13.199996948242188,-15.824996948242188,-6.4900054931640625,1,-0.00989883263988156,1.3448283119534448,139.27000427246094,8.64288828337787,137.8800048828125,-1.3313590234389108,138.00999450683594,-0.00989883263988156
7875,2014-09-10,139.19000244140622,139.72000122070312,137.27000427246094,137.38999938964844,2330500.0,0.013101412473646157,-1.4019656975309103,-1.4173204695365687,71.97842957052846,79.5162134007611,-0.7807936565191653,-4.462770862079907,-13.392835768955862,-19.877942497616445,41.87279817815831,2.4499969482421875,5.509672102258577,3.564501190185524,-3.1682136711031887,10.297216051474237,0.19814375954115349,6.930858620829895,-3.5599975585937216,87.04158303549374,15.02673958025467,3.36635743064436,9,-1.4100036621093466,-6.820007324218722,-14.587499618530245,-17.590000152587862,-8.740005493164006,2,0.006322328237496899,-1.0000000000000298,137.38999938964844,1.3448283119534448,139.27000427246094,8.64288828337787,137.8800048828125,0.006322328237496899
7876,2014-09-11,138.96000671386722,139.92999267578122,137.35000610351562,138.52999877929688,3620000.0,-0.0016523868345775794,1.1772223617201012,0.23889289195949906,71.59169979227983,77.60165306143818,-0.41756097917050283,-3.496884798220435,-12.832991765159932,-19.49709720251377,43.210555221720995,2.5799865722655966,5.569719294952165,2.7535049438476733,-2.8853263576291113,8.392336245324458,-0.06591070689071898,5.572920594586066,-3.2482019042969057,77.44212289392745,4.178737637815701,2.8194156507383976,9,-1.180007934570341,-6.590011596679716,-14.277503967285185,-16.83500289916995,-5.270004272460994,3,-0.009930950029774177,-1.4019656975309103,139.19000244140622,-1.0000000000000298,137.38999938964844,1.3448283119534448,139.27000427246094,-0.009930950029774177
7877,2014-09-12,137.88999938964844,138.99000549316406,136.82000732421878,138.50999450683594,2329700.0,-0.007700109905881325,1.7468034148413902,-1.4418225045242297,66.17738563453491,75.05976307947822,0.588968234227849,-2.0574488057500275,-11.461980328905554,-18.317336097934174,43.31593606954425,2.169998168945284,5.225795707984901,1.3819976806640568,-3.912627901472632,6.676623262800746,-1.2653151104042877,4.029310471732401,-2.0094670654297033,34.40505161518204,-40.46358914563961,2.647312791068342,9,-0.1100006103515625,-5.5200042724609375,-13.122495651245117,-15.489997863769531,-0.3800048828125,4,-0.0036260787744809564,1.1772223617201012,138.96000671386722,-1.4019656975309103,139.19000244140622,-1.0000000000000298,137.38999938964844,-0.0036260787744809564
7878,2014-09-15,137.97000122070312,138.05999755859378,136.88999938964844,137.57000732421878,2174500.0,0.0005801858830141171,3.034569850039166,-0.6451565268753233,61.5384785740467,72.26447249238788,0.3217603031929457,-1.8237739039060443,-11.29251537348614,-18.19052109686737,43.2623570693486,1.169998168945341,4.7119565270551504,1.2034996032714957,-3.8271178065344316,6.234117013077423,-1.311809101631468,3.7188083081744594,-1.927490482421888,36.97746987478879,-33.82070890598903,2.5153087049029708,9,-0.19000244140625,-5.600006103515625,-13.202497482299805,-14.989997863769531,6.1199951171875,0,-0.031963496579628936,1.7468034148413902,137.88999938964844,1.1772223617201012,138.96000671386722,-1.4019656975309103,139.19000244140622,-0.031963496579628936
7879,2014-09-16,139.33000183105472,139.55000305175778,136.94999694824222,137.32000732421878,2398900.0,0.009857219673254036,1.122456605818329,5.025062943465681,58.135848983832574,69.12935818085651,-0.9202431036267456,-2.8486081533048946,-12.295382566218137,-19.340083776420286,43.22198728659448,2.600006103515568,4.1681648067182095,2.2580001831055085,-2.6050948384576884,7.1210952046687055,-0.17354732767608994,4.689547693887107,-3.131991815273466,80.70759901087403,12.207872577782936,2.431547510781599,9,-1.550003051757841,-6.960006713867216,-14.41499900817874,-16.244998931884794,4.309997558593722,1,-0.051173507422026865,3.034569850039166,137.97000122070312,1.7468034148413902,137.88999938964844,1.1772223617201012,138.96000671386722,-0.051173507422026865
7880,2014-09-17,140.71000671386722,141.57000732421875,138.6199951171875,140.0,3940900.0,0.009904578085671911,1.4279856580409789,0.35323813644888186,60.68250198658409,67.34787506413036,-2.197414199373412,-3.818747249191432,-13.288407204885743,-20.46260558536008,43.650929204596636,2.95001220703125,3.5628687438402267,3.2535049438476733,-1.47481141162541,7.981821299320757,0.8893467661111458,5.617663121584201,-4.362717391685976,81.89472399259917,15.28738444761403,2.364158177736537,9,-2.110000610351591,-7.520004272460966,-15.167503356933622,-17.625003814697294,6.539993286132784,2,-0.06971794719142776,1.122456605818329,139.33000183105472,3.034569850039166,137.97000122070312,1.7468034148413902,137.88999938964844,-0.06971794719142776
7881,2014-09-18,142.02000427246094,142.16000366210938,139.94999694824222,140.89999389648438,2160400.0,0.00930991042632523,2.157131802378135,1.5774644860415006,61.952620008171735,66.03835138906346,-3.2170835895475136,-4.630547806666868,-14.175650769367664,-21.50600617470225,44.151576924663985,2.210006713867159,3.1059448272055192,4.096501922607416,-0.4882407156141255,8.681244560828958,1.8041306034966453,6.388873241718187,-5.35935187015744,97.3782867854224,32.3470625892176,2.292371319110774,9,-2.529998779296875,-8.535003662109375,-16.94000244140625,-18.935001373291016,5.239990234375,3,-0.08146744807880746,1.4279856580409789,140.71000671386722,1.122456605818329,139.33000183105472,3.034569850039166,137.97000122070312,-0.08146744807880746
7882,2014-09-19,144.00999450683594,144.4600067138672,142.2899932861328,142.99000549316406,6703300.0,0.014012041786432228,1.2604148454263688,0.9106960395634937,65.20023283936794,64.8471347574766,-4.745087860192086,-6.02530869045782,-15.691059278058901,-23.221827371832944,44.85064496285337,2.44000244140625,2.6705498535736183,5.512492370605457,0.8964938769193509,10.128490864291564,3.204493123762404,7.820491617448511,-6.909394003747963,94.05532666274279,31.397349512670445,2.307999246843056,9,-3.3699874877929688,-9.374992370605469,-18.92999267578125,-20.924991607666016,4.19000244140625,4,-0.0716616377965339,2.157131802378135,142.02000427246094,1.4279856580409789,140.71000671386722,1.122456605818329,139.33000183105472,-0.0716616377965339
7883,2014-09-22,142.17999267578125,144.02000427246094,141.08999633789062,143.2899932861328,3082800.0,-0.012707464070959462,1.280141780809718,-1.088247613918559,63.491004241045886,64.52757795893245,-2.7478616718494777,-3.645007591093048,-13.42439074083461,-21.12311936001788,45.21807643033973,2.9300079345703125,2.5519987773368484,3.214491271972662,-0.8418662563763348,7.270848800321659,1.1863125077981636,5.24267003614716,-4.343451551615345,69.64033191378682,6.472883642621625,2.028178764174492,9,-1.5399856567382812,-4.949989318847656,-15.984991073608398,-18.45499038696289,15.010009765625,0,-0.03284567737736843,1.2604148454263688,144.00999450683594,2.157131802378135,142.02000427246094,1.4279856580409789,140.71000671386722,-0.03284567737736843
7884,2014-09-23,140.67999267578122,142.39999389648438,140.57000732421878,141.83999633789062,2320900.0,-0.01055000757680824,-1.6522037196754258,1.0450477696061842,56.35590284993818,62.79174165664466,-0.8181333853351873,-1.7719683686664496,-11.470683302948373,-19.376534502182125,45.147332216795796,1.8299865722655966,2.4837812667967683,1.4199913024902173,-2.190714431993456,5.030697036973891,-0.3853615647516051,3.2253441697320397,-2.1811049926451744,35.2738607533746,-27.32753644828356,1.8053528672418355,9,-0.03998565673825283,-2.5499877929687216,-14.089994430541935,-16.55999374389644,18.20001220703128,1,0.02423943588032662,1.280141780809718,142.17999267578125,1.2604148454263688,144.00999450683594,2.157131802378135,142.02000427246094,0.02423943588032662
7885,2014-09-24,142.24000549316406,142.47999572753906,140.02000427246094,140.75,3227600.0,0.01108908799119801,1.4974710506951705,-1.2844834390044673,62.078836742376716,61.73475687332208,-2.123291929755851,-3.0994611081683274,-12.481162251419619,-20.672958791209282,44.39807767236187,2.459991455078125,2.2949416628529207,2.731504058837885,-0.9850866544047108,6.448094772080481,0.8732087022166013,4.589799415459169,-3.145005906954907,50.77613273426051,-15.330263844665616,1.8582953566212959,9,-1.5999984741210938,-4.1100006103515625,-15.315008163452148,-17.78500747680664,19.339996337890625,2,0.009842476394952504,-1.6522037196754258,140.67999267578122,1.280141780809718,142.17999267578125,1.2604148454263688,144.00999450683594,0.009842476394952504
7886,2014-09-25,139.85000610351562,143.02999877929688,139.39999389648438,142.0800018310547,2676400.0,-0.016802582236706276,-1.3194770120265784,-1.4966359102499769,54.982294573834864,60.49085786657763,0.4539701804268361,-0.5801113257231805,-9.585472980384338,-18.042727667400158,43.31798613305694,3.6300048828125,2.302658303002289,0.24050445556639488,-3.3928849921509254,3.873893903283715,-1.5761902682922653,2.057199179425055,4.6100006103515625,8.893499350146104,-56.52064490029629,1.8166947238586642,9,0.8249969482421875,-1.6949996948242188,-12.925008773803711,-15.395008087158203,22.329986572265625,3,0.052913790300495034,1.4974710506951705,142.24000549316406,-1.6522037196754258,140.67999267578122,1.280141780809718,142.17999267578125,0.052913790300495034
7887,2014-09-26,141.05999755859375,141.19000244140625,138.92999267578122,140.00999450683594,2296200.0,0.008652065801001863,2.450362829487656,-0.47085428854904376,54.568637637856725,59.716431095889845,-0.28951437672427005,-1.6900970957933055,-10.190496150646823,-18.988642008808057,41.940823804973725,2.2600097656250284,2.0809875028494673,1.3319961547851449,-2.3296063252172985,4.993598634787588,-0.4988050852160768,3.1627973947863666,3.2988088989257847,41.84675893866253,-20.260979366992473,1.8308012400012221,9,-0.3549957275390625,-2.80999755859375,-14.135000228881836,-16.604999542236328,20.5,4,0.043952906958379945,-1.3194770120265784,139.85000610351562,1.4974710506951705,142.24000549316406,-1.6522037196754258,140.67999267578122,0.043952906958379945
7888,2014-09-29,140.07000732421878,141.5,139.33000183105472,139.96000671386722,2218700.0,-0.007018220980499756,-2.167856546193643,0.10476218156452996,57.16579778592496,59.60864762945567,1.1506964129166022,-0.6806609770665943,-8.688380737423046,-17.74547431142946,40.46255940454503,2.169998168945284,1.8575569971714856,0.3075057983398608,-3.3532934163822574,3.968305013061979,-1.5228938090212125,2.137905405700934,4.071646582031235,27.805193935199817,-34.90220208521227,1.8303996073610596,9,1.4699935913085653,-1.6300048828125284,-13.145009994506864,-15.615009307861357,20.339996337890597,0,0.05804233025564853,2.450362829487656,141.05999755859375,-1.3194770120265784,139.85000610351562,1.4974710506951705,142.24000549316406,0.05804233025564853
7889,2014-09-30,140.46000671386722,141.5800018310547,139.02000427246094,140.30999755859378,2646800.0,0.002784317621585597,1.1422579182920876,1.3637120266333749,53.672656927749024,58.82977595625177,1.0480596385257286,-0.9209827687733139,-8.5746977541217,-17.84568351119259,39.511696745393444,2.55999755859375,1.8161841675725157,0.5725051879882983,-2.9987814051735597,4.143791781150156,-1.2131381085926307,2.3581484845692273,3.4731807431640505,37.31736001012402,-21.390242403086887,1.7856432965809272,9,1.2349929809570028,-1.5400009155273722,-13.535009384155302,-16.005008697509794,18.479995727539034,1,0.11910860691912051,-2.167856546193643,140.07000732421878,2.450362829487656,141.05999755859375,-1.3194770120265784,139.85000610351562,0.11910860691912051
7890,2014-10-01,138.82000732421878,140.77999877929688,138.17999267578122,140.38999938964844,3752200.0,-0.01167591706719262,1.2127797726107157,-10.465974977113024,49.6256700200649,57.46011484646212,2.6728471348480127,0.7777972203232935,-6.506743023213772,-15.933665518057978,38.33242277216337,2.6000061035156534,1.8633599447764482,-1.079494476318331,-4.633855058584288,2.4748661059476262,-2.8566747674513238,0.6976858148146619,4.913052341562491,13.19616171150023,-41.35951280394476,1.7771802911329826,10,2.4999923706054403,0.8599929809570028,-10.852512359619169,-13.890010833740277,21.529998779296847,2,0.1445036486112763,1.1422579182920876,140.46000671386722,-2.167856546193643,140.07000732421878,2.450362829487656,141.05999755859375,0.1445036486112763
7891,2014-10-02,137.19999694824222,139.77000427246094,136.32000732421878,138.97999572753906,3060900.0,-0.011669862343350657,1.0535599131706173,1.133762914151872,48.207785866477344,55.57206518280761,3.9529302546959,2.460146178658107,-4.497792634195918,-14.05228702049331,36.59334815348819,3.449996948242159,1.8489346970830525,-2.6590049743652173,-6.320851209574613,1.0028412608441784,-4.489928091969915,-0.8280818567605195,6.1998786981390595,16.729858232357458,-38.70689592174335,1.830923117604691,10,2.970008850097628,2.845008850097628,-7.324998855590849,-10.899997711181683,23.050003051757784,3,0.1776968325444619,1.2127797726107157,138.82000732421878,1.1422579182920876,140.46000671386722,-2.167856546193643,140.07000732421878,0.1776968325444619
7892,2014-10-03,139.14999389648438,139.71000671386722,137.89999389648438,138.07000732421878,3429000.0,0.014212806061342675,-1.5492897208313139,-0.6067344454540716,52.79354391237754,54.38345847962224,1.3868898433914012,0.6431464232980488,-6.036230814243595,-15.712233379822408,35.89358279697053,2.510009765625,1.7252943379584167,-0.772507476806652,-4.332487644754167,2.787472691140863,-2.5524975607804095,1.0074826071671055,3.6834922841239006,53.80208227570837,-3.805665162860592,1.7799900839737608,10,0.5250091552734375,0.8950119018554688,-7.114990234375,-12.399990081787095,23.94000244140625,4,0.16550484936728926,1.0535599131706173,137.19999694824222,1.2127797726107157,138.82000732421878,1.1422579182920876,140.46000671386722,0.16550484936728926
7893,2014-10-06,137.61000061035156,140.55000305175778,136.97999572753906,138.07000732421878,3190200.0,-0.01106714591219049,-3.151131534824271,-0.42593743818704477,45.962436135125536,53.22862884464306,2.470228154080729,2.1633141448070887,-4.112785973507357,-13.908318481242361,34.725476092410545,3.5700073242187216,1.421488903884125,-2.2295005798339957,-5.928235953642513,1.4692347939745218,-4.0788682667382545,-0.38013289292973695,4.702407261745549,24.52461280057049,-28.915232412943414,1.849367686904265,10,2.06500244140625,2.4350051879882812,-4.639997482299805,-10.454998016357422,24.80999755859375,0,0.17404256116572214,-1.5492897208313139,139.14999389648438,1.0535599131706173,137.19999694824222,1.2127797726107157,138.82000732421878,0.17404256116572214
7894,2014-10-07,136.02999877929688,137.53999328613278,135.97999572753906,137.13999938964844,2679500.0,-0.011481736967130285,-1.5784940541494379,2.4130095863600194,39.116252892961924,50.67723063915253,3.7115741189483913,3.832709018426044,-2.153661369014344,-12.042481781738474,33.774336499576094,1.6300048828125,0.8065382444070792,-3.741502380371088,-7.672561577415536,0.18955681667335966,-5.707031978893298,-1.7759727818488784,5.803017048969963,1.0417295826405955,-46.78293819736754,1.9655295985222228,10,3.4749984741210938,4.015007019042969,-2.799999237060547,-8.700000762939453,25.899993896484375,1,0.17922520842162215,-3.151131534824271,137.61000061035156,-1.5492897208313139,139.14999389648438,1.0535599131706173,137.19999694824222,0.17922520842162215
7895,2014-10-08,140.07000732421878,140.3800048828125,135.41999816894528,135.61000061035156,3621000.0,0.029699394112887134,-1.0495846403631712,-4.01802185717234,45.976068320090846,49.67653883318098,-0.747194969110609,-0.14544867522729987,-5.781062097956266,-15.796606973327926,32.882243130898814,4.960006713867216,0.40596126108096087,0.25450592041019604,-3.6688404008050384,4.1778522416254305,-1.7071672401974354,2.2161790810178275,1.177706493975279,90.64336704342763,47.059169644465825,1.9616731606076199,10,-1.5700073242187784,-0.13000488281252842,-6.727508544921903,-12.640010833740277,20.779998779296847,2,0.1347183132039771,-1.5784940541494379,136.02999877929688,-3.151131534824271,137.61000061035156,-1.5492897208313139,139.14999389648438,0.1347183132039771
7896,2014-10-09,137.58000183105472,140.19000244140622,137.02000427246094,139.57000732421878,2750500.0,-0.0177768641605085,-1.038583631394774,-0.44618890078722634,36.99961621663652,47.72442534193429,1.549940631419389,2.356698523525523,-3.114869763828125,-13.034530434110081,31.885025844386817,3.169998168945284,0.16258137869195366,-2.1664993286132415,-6.200184771385437,1.8671861141589545,-4.1833420499993395,-0.14965660722714347,2.968386109229499,42.10529446757993,4.702720306971912,2.016842721386097,10,0.9199981689452841,2.360000610351534,-4.042507171630888,-10.150005340576215,20.099990844726534,3,0.16550373578583022,-1.0495846403631712,140.07000732421878,-1.5784940541494379,136.02999877929688,-3.151131534824271,137.61000061035156,0.16550373578583022
7897,2014-10-10,137.38999938964844,140.74000549316406,136.77999877929688,136.77999877929688,5750400.0,-0.0013810324093438409,-11.9836155789579,-0.3065321238795556,39.62756413941863,45.775732714544695,1.3014704589252801,2.642820366675892,-2.6627925395671355,-12.573035073657906,31.23204152862552,3.9600067138671875,-0.3677966929929255,-2.3315017700195426,-6.419467123240054,1.7564635832009685,-4.375484446629798,-0.28751909340928705,-1.9700012207031534,37.030047153035454,3.5522690714392766,2.0439826766102493,10,1.1100006103515625,2.5500030517578125,-3.130002975463867,-9.960002899169936,21.75,4,0.16638766076065603,-1.038583631394774,137.58000183105472,-1.0495846403631712,140.07000732421878,-1.5784940541494379,136.02999877929688,0.16638766076065603
7898,2014-10-13,133.55999755859378,137.80999755859378,133.52000427246094,137.05000305175778,6866700.0,-0.02787686038335646,-1.4033629249069457,-5.721314755984598,35.99529630968014,43.811581534759256,4.594025755815068,6.456525249090703,1.4495001895025723,-8.511333572902629,30.182659847554188,4.289993286132841,-0.7109071374141536,-5.941003417968716,-10.824992435548523,-1.0570144003889084,-8.382997926758605,-3.4990089091788263,7.180007934570284,0.553923536995554,-31.34599677922524,2.4419945087898967,10,3.590003967285128,5.430007934570284,0.9400005340575888,-6.130001068115277,28.680007934570284,0,0.22109912637832907,-11.9836155789579,137.38999938964844,-1.038583631394774,137.58000183105472,-1.0495846403631712,140.07000732421878,0.22109912637832907
7899,2014-10-14,132.19999694824222,135.42999267578122,131.92999267578122,135.3800048828125,3736400.0,-0.010182694183974661,1.1341570639709706,0.9111756244507567,30.095146592062804,41.64152337609236,5.206662108091564,7.64704351798639,2.981871338493505,-6.947064406848938,28.84485030868741,3.5,-1.2091990111192388,-6.944503784179659,-12.82107595134579,-1.067931617013528,-9.882789867762739,-4.006217700596579,8.540008544921847,3.0647432422374563,-25.354945731447742,2.9382860835830686,10,4.13500213623044,5.995002746582003,2.67999839782712,-4.7700004577637145,30.44000244140622,1,0.2285930553578952,-1.4033629249069457,133.55999755859378,-11.9836155789579,137.38999938964844,-1.038583631394774,137.58000183105472,0.2285930553578952
7900,2014-10-15,130.89999389648438,131.3699951171875,128.60000610351562,131.02000427246094,4700100.0,-0.009833608787954917,5.756136139489012,0.03773901777788474,31.454599262418242,39.78005819786357,5.883810653389958,8.61617820516014,4.467515777980452,-5.4398159096618315,27.283072247516344,3.599990844726591,-1.773512204283378,-7.754006195068371,-14.632596067183044,-0.8754163229536971,-11.193301131125708,-4.314711259011034,9.487611083984376,18.94553466724149,-11.450688101446403,3.4392949360573337,10,3.7700119018554688,5.630012512207031,4.1750030517578125,-3.4699974060058736,31.779998779296875,2,0.23705118583760498,1.1341570639709706,132.19999694824222,-1.4033629249069457,133.55999755859378,-11.9836155789579,137.38999938964844,0.23705118583760498
7901,2014-10-16,130.44999694824222,130.8800048828125,127.66999816894531,128.14999389648438,7906000.0,-0.0034377155784897084,1.0316376542166639,-19.1650349650352,27.29996598277465,36.9474384279077,5.895614365536943,8.595638761677009,5.127220620545813,-4.807994942622031,25.587171926589637,3.2299957275390625,-2.3491145087062364,-7.62550277709957,-15.22091238030265,-0.030093173896489134,-11.423207578701124,-3.827797975498015,9.230352099609348,21.270062903067853,-7.3605843626249055,3.797704801601543,10,3.7550048828124716,5.615005493164034,4.624999999999972,-3.0200004577637145,32.360000610351534,3,0.2330395543614694,5.756136139489012,130.89999389648438,1.1341570639709706,132.19999694824222,-1.4033629249069457,133.55999755859378,0.2330395543614694
7902,2014-10-17,133.69000244140622,139.85000610351562,129.5,131.25,7351500.0,0.02483714502844725,-2.4848491075924004,1.0608692190827236,37.54879293689097,36.012589183659415,2.011154490634169,4.788344556623571,2.1820945873230073,-7.841977237546175,22.85953811145319,10.350006103515625,-2.685866822402943,-3.8694976806640966,-11.163589301844723,3.42459394051653,-7.516543491254424,-0.222451870073769,-6.020004272460909,49.42529023626029,19.835536671582283,3.647045810590314,10,0.5149993896484659,2.3750000000000284,1.384994506835966,-6.26000595092772,30.48999023437503,4,0.1794449083422629,1.0316376542166639,130.44999694824222,5.756136139489012,130.89999389648438,1.1341570639709706,132.19999694824222,0.1794449083422629
7903,2014-10-20,137.50999450683594,137.55000305175778,133.00999450683594,133.27999877929688,6623800.0,0.028573505839405877,1.1067262383125605,1.7336030717662858,44.922529522192676,36.657731031351716,-2.038930609251139,0.6330037247051337,-1.3312350078768986,-11.436910637346259,20.72176577116333,4.540008544921847,-2.7976575637769088,0.18399429321289062,-6.778778520582193,7.146767107007975,-3.2973921136846513,3.6653807001104326,-9.839996337890625,80.7880946445193,50.02050155244102,3.481386406897541,10,-3.30499267578125,-1.4449920654296875,-2.43499755859375,-10.079998016357436,24.730010986328125,0,0.15729769287233308,-2.4848491075924004,133.69000244140622,1.0316376542166639,130.44999694824222,5.756136139489012,130.89999389648438,0.15729769287233308
7904,2014-10-21,144.08999633789062,145.49000549316406,137.00999450683594,138.49000549316406,8951400.0,0.0478510806043817,1.0190480342523112,1.3238762413560496,57.75225918826341,37.96619668337089,-8.21978571666881,-5.985299936247856,-7.533719576064129,-17.751146867502655,19.349618864066738,8.480010986328125,-3.022764262841349,6.593495941162104,-0.8644838453004695,14.051475727624677,2.8645060479308313,10.322485834393376,-16.176398010253905,92.14361066299497,56.70978581900303,3.7289898932312844,10,-7.5099945068359375,-7.5099945068359375,-9.014999389648438,-16.659999847412124,20.6300048828125,1,0.12596300656925363,1.1067262383125605,137.50999450683594,-2.4848491075924004,133.69000244140622,1.0316376542166639,130.44999694824222,0.12596300656925363
7905,2014-10-22,143.63999938964844,144.41000366210938,141.6699981689453,143.80999755859375,5222100.0,-0.0031230269947883915,2.999977724564237,-0.03035686551262803,59.81109232820613,40.50080514021195,-8.057458132490837,-5.718217194133189,-6.671412859553868,-17.042647797586667,18.22874820511691,2.7400054931640625,-2.9648265642570664,6.073499298095697,-1.5952436440200586,13.742242240211453,2.2391278270378336,9.907870769153561,-15.023344775390626,89.61837630110665,49.67805150615784,3.8343714710578753,10,-7.05999755859375,-7.05999755859375,-8.56500244140625,-16.210002899169936,21.669998168945312,2,0.1322751328371925,1.0190480342523112,144.08999633789062,1.1067262383125605,137.50999450683594,-2.4848491075924004,133.69000244140622,0.1322751328371925
7906,2014-10-23,147.25,148.13999938964844,145.24000549316406,145.89999389648438,4710700.0,0.025132279488242038,-1.172293976454452,-7.941297908625796,61.74594478338103,42.958402989541106,-11.344515052487878,-9.218016045412924,-9.851536816195562,-20.381228026457876,17.61902331113047,4.5,-2.48987055225183,9.313500213623058,0.5455746680544564,18.08142575919166,4.9295374408387715,13.697462986407345,-17.958411350585948,95.22532500648744,54.68222104177003,4.383962772784295,10,-9.345001220703125,-9.345001220703125,-11.354995727539062,-18.999996185302734,19.160003662109375,3,0.10478772615131571,2.999977724564237,143.63999938964844,1.0190480342523112,144.08999633789062,1.1067262383125605,137.50999450683594,0.10478772615131571
7907,2014-10-24,147.25999450683594,147.5,145.52000427246094,146.85000610351562,5318400.0,6.787440975175585e-05,3.449431652579423,0.30369374053394216,64.64338440279113,46.14152388877566,-10.959750791234057,-9.212011174393297,-9.56839094801137,-20.14940181333901,17.250009573338847,1.9799957275390625,-2.4611676711883774,9.01349487304688,-0.6155486891360908,18.642538435229852,4.198973091955395,13.828016654138366,-16.837501213007812,94.18371051676147,49.48223855440517,4.81452178109149,10,-9.354995727539062,-9.354995727539062,-10.772491455078125,-18.71499252319336,22.020004272460938,4,0.10559556995661823,-1.172293976454452,147.25,2.999977724564237,143.63999938964844,1.0190480342523112,144.08999633789062,0.10559556995661823
7908,2014-10-27,148.1999969482422,148.47000122070312,146.11000061035156,146.6999969482422,4172500.0,0.0063832845067952615,1.3137163971457209,3.658640068480405,68.83316827778825,50.44574852052294,-10.733411183813985,-10.025730235641902,-10.22858990892837,-20.81714871656871,16.81302975242613,2.3600006103515625,-1.9227365259814917,9.546997833251964,-1.0445069210202576,20.138502587524187,4.251245456115839,14.84275021038809,-16.714453288664856,97.64394315638386,45.46094408257429,5.295752377136111,10,-10.129997253417969,-10.129997253417969,-10.562492370605469,-18.504993438720703,19.870010375976562,0,0.10782723385021376,3.449431652579423,147.25999450683594,-1.172293976454452,147.25,2.999977724564237,143.63999938964844,0.10782723385021376
7909,2014-10-28,157.19000244140625,157.25,151.47000122070312,151.75,11623200.0,0.06066130687103688,1.0791371644986003,3.6266682942708335,72.97368576239866,55.05898035385409,-17.66328071022363,-18.654529692878867,-18.842098198518045,-29.481135637321856,16.92222301716715,9.050003051757812,-1.1945579609727872,17.70050354003905,4.2510625454502815,31.149944534627807,10.975783042744666,24.425224037333436,-24.345702176938858,99.61490660113942,50.136555023026546,6.724720497294378,10,-14.730003356933594,-14.730003356933594,-18.25499725341797,-27.494998931884766,9.360000610351562,1,0.03212674453415221,1.3137163971457209,148.1999969482422,3.449431652579423,147.25999450683594,-1.172293976454452,147.25,0.03212674453415221
7910,2014-10-29,158.8800048828125,159.72000122070312,156.91000366210938,157.91000366210938,7069800.0,0.010751335423105024,1.120757758968158,0.1783089679004589,79.21009205911167,60.82677214011376,-16.72582864464661,-19.778695919072334,-20.1217554177461,-30.809309097678693,17.627451956114335,2.80999755859375,0.11231278331567296,18.38750610351562,2.39646402095255,34.37854818607869,10.391985062234085,26.383027144797154,-23.59513464479184,94.19891860677099,41.97909088187218,7.995521041281531,10,-14.270004272460938,-15.185005187988281,-19.494998931884766,-29.185001373291016,10.360000610351562,2,0.036757276928573335,1.0791371644986003,157.19000244140625,1.3137163971457209,148.1999969482422,3.449431652579423,147.25999450683594,0.036757276928573335
7911,2014-10-30,161.5800018310547,161.5800018310547,158.16000366210938,158.63999938964844,3864500.0,0.016993937973715845,1.3265274346571447,3.030926537675004,81.0366970537265,65.65876148642883,-16.255046952044722,-21.669564089638328,-22.36061124678588,-33.139280310433065,19.442685025561236,3.4199981689453125,1.9258841992946998,19.868502807617176,1.4079516243306216,38.32905399090373,10.638227215973899,29.098778399260453,-23.362915875112122,100.0,43.964388821788376,9.230275591643277,10,-14.285003662109375,-16.955001831054688,-22.194995880126953,-31.884998321533203,10.05999755859375,3,0.023084513462495737,1.120757758968158,158.8800048828125,1.0791371644986003,157.19000244140625,1.3137163971457209,148.1999969482422,0.023084513462495737
7912,2014-10-31,162.17999267578125,164.64999389648438,161.4199981689453,164.55999755859375,7971100.0,0.003713274154767632,1.5234365686765372,-0.8095247981066661,90.03917590562261,70.67172219569882,-13.844648262545263,-21.56119479346063,-22.478145803951662,-33.349864860692094,21.446696642605147,3.2299957275390625,3.9809172980151004,19.316993713378906,-1.2263655371015432,39.860352963859356,9.045314088138696,29.588673338619117,-20.692098497322974,86.67744274454193,22.647897595742577,10.271679625240223,10,-11.349998474121094,-16.019996643066406,-22.76498794555664,-32.484989166259766,7.2100067138671875,4,0.026082199885065105,1.3265274346571447,161.5800018310547,1.120757758968158,158.8800048828125,1.0791371644986003,157.19000244140625,0.026082199885065105
7913,2014-11-03,161.55999755859375,162.41000366210938,159.64999389648438,162.0800018310547,5823800.0,-0.0038228828782039814,3.677951198065509,0.2184887418577217,91.94287630043085,74.47067965260632,-10.565468112195106,-20.084679950067766,-21.38230086570394,-32.33787996971026,23.835253484348065,2.760009765625,6.383964664495238,17.499498748779303,-4.495449433288201,39.494446930846806,6.502024657745551,28.496972839813054,-16.36616742525129,76.55540170694773,4.615348703373272,10.99747409103375,11,-8.400001525878906,-15.400001525878906,-22.082496643066406,-31.864994049072266,3.8300018310546875,0,0.04778411325429288,1.5234365686765372,162.17999267578125,1.3265274346571447,161.5800018310547,1.120757758968158,158.8800048828125,0.04778411325429288
7914,2014-11-04,160.41000366210938,161.99000549316406,159.1699981689453,160.69000244140625,3719000.0,-0.007118060868175569,-1.0434763379035825,0.5384547668652249,92.33863764531989,78.08485135450785,-7.66286044784178,-17.93403474393932,-19.823517437225803,-30.795889514187962,26.45583774671062,2.82000732421875,8.483006372748036,15.130504608154297,-7.677815376803096,37.938824593111676,3.7263446156756004,26.534664600632993,-12.103187326664198,45.21969529697505,-32.0431048412061,11.404159992478691,11,-5.465003967285156,-14.250007629394531,-20.420001983642578,-30.71500015258789,5.6699981689453125,1,0.04775265561519815,3.677951198065509,161.55999755859375,1.5234365686765372,162.17999267578125,1.3265274346571447,161.5800018310547,0.04775265561519815
7915,2014-11-05,158.94000244140625,161.30999755859375,158.80999755859375,161.30999755859375,4062900.0,-0.00916402460659227,1.1097089878959567,8.464305177111717,89.71288192191936,81.19228881434543,-4.240221885789538,-15.787278353206972,-18.033330271047134,-28.940535900641834,28.287321057337046,2.5,10.247808820405368,12.717003631591808,-10.736013907296723,36.17002117048034,0.9904948621475285,24.443512401036088,-8.018277696194815,12.018489260053418,-69.3392611586962,11.726508769444267,11,-3.8550033569335938,-12.780006408691406,-18.63249969482422,-29.244998931884766,5.589996337890625,2,0.04787970613727044,-1.0434763379035825,160.41000366210938,3.677951198065509,161.55999755859375,1.5234365686765372,162.17999267578125,0.04787970613727044
7916,2014-11-06,160.35000610351562,160.94000244140625,159.47000122070312,159.97000122070312,3310900.0,0.008871295082741426,-1.1304290137107476,-0.1603399433427762,89.15984264251557,83.91633972987036,-4.019237140660437,-16.236393378200603,-19.118215238459584,-29.95323547757414,30.217780001855875,2.0,11.19525204595945,12.988507080078136,-10.904484334715875,36.88149849487215,1.042011372681145,24.935002787475128,-7.23175829410053,26.37002586679905,-56.588622928319424,11.946495707397006,11,-4.970008850097656,-14.190010070800781,-19.850006103515625,-29.520004272460938,-0.75,3,0.0554412164094924,1.1097089878959567,158.94000244140625,-1.0434763379035825,160.41000366210938,3.677951198065509,161.55999755859375,0.0554412164094924
7917,2014-11-07,160.25,162.25,158.32000732421875,162.07000732421875,3633300.0,-0.0006236738366637296,2.6055099812414255,-4.789431416639897,87.50001887218798,85.99043424035922,-2.1040888376032285,-15.110695524612424,-18.71527390853919,-29.473549941392633,32.087976922557374,3.92999267578125,12.225613475159236,11.745500946044928,-12.32549100924902,35.816492901338876,-0.28999503160204654,23.7809969236919,-5.286672816653834,47.18812723379172,-34.55609690476231,12.035495977646972,11,-2.19000244140625,-14.090003967285156,-20.142494201660156,-28.34499740600586,-0.80999755859375,4,0.07107643924897622,-1.1304290137107476,160.35000610351562,1.1097089878959567,158.94000244140625,-1.0434763379035825,160.41000366210938,0.07107643924897622
7918,2014-11-10,163.08999633789062,163.1999969482422,160.5,161.00999450683594,3160900.0,0.01772228603987913,1.3478203180458161,-1.1428535497501593,85.74117682178436,87.40904435806875,-2.916521849409378,-16.46933771677425,-21.235332390585995,-31.9192460091553,35.13144236573904,2.9499969482421875,13.073020162245285,13.108997344970703,-10.723787106221664,36.94178179616307,1.1926051193745195,25.025389570566887,-6.576802480442353,97.74588433938371,16.601760595284617,11.916392225596182,11,-2.30999755859375,-16.93000030517578,-23.229991912841797,-30.35999298095703,0.3899993896484375,0,0.038628997444487334,2.6055099812414255,160.25,-1.1304290137107476,160.35000610351562,1.1097089878959567,158.94000244140625,0.038628997444487334
7919,2014-11-11,162.4199981689453,163.86000061035156,161.52000427246094,163.0800018310547,3015700.0,-0.004108150003003241,1.108103649735377,-0.3173091736052525,85.03732711442503,88.05651491977024,-1.594287072569557,-14.144443120672634,-20.20080758861019,-30.90465811039894,37.7624194722604,2.339996337890625,13.923402546478968,10.927999114990229,-11.971828109869762,33.82782633985022,-0.5219144974397523,22.37791272742021,-4.604916305251265,74.00714464743616,-5.814502465009568,11.449913612429995,11,-1.0149993896484375,-16.26000213623047,-22.559993743896484,-29.52999496459961,6.05999755859375,1,0.018285933100515184,1.3478203180458161,163.08999633789062,2.6055099812414255,160.25,-1.1304290137107476,160.35000610351562,0.018285933100515184
7920,2014-11-12,161.92999267578125,163.07000732421875,161.0399932861328,161.77000427246094,3528900.0,-0.0030169036983633823,-1.5061741186221966,-0.2424053266749896,80.99661574387909,88.0520614408983,-0.6997265954045986,-11.816386115698663,-19.36444097321737,-30.04003428547088,39.414079748714435,2.0300140380859375,14.651922887829556,8.886493682861328,-12.277964638340137,30.050952004062793,-1.6957354777393903,19.468722843462047,-3.0213248868407447,65.16226943087953,-12.185841194501947,10.582229160600727,11,-0.4449920654296875,-15.769996643066406,-22.154991149902344,-28.86998748779297,8.240005493164062,2,0.025628415630096768,1.108103649735377,162.4199981689453,1.3478203180458161,163.08999633789062,2.6055099812414255,160.25,0.025628415630096768
7921,2014-11-13,160.85000610351562,162.35000610351562,159.5800018310547,162.11000061035156,3636900.0,-0.006669465948954789,2.1839029052993433,-7.875536480686695,77.45458580839265,86.65377365231718,0.29705940117852947,-8.792952194735506,-17.92512574987751,-28.58247747928698,40.702131162409295,2.7700042724609375,14.439490988407698,6.286506652832031,-12.249121043351664,24.822134349015727,-2.9813071952598023,15.554320500923865,3.79998779296875,45.66790334619591,-28.329911607975795,9.267813848091846,11,0.23999786376953125,-14.690010070800781,-21.6300048828125,-27.790000915527344,3.67999267578125,3,0.02287841178826544,-1.5061741186221966,161.92999267578125,1.108103649735377,162.4199981689453,1.3478203180458161,163.08999633789062,0.02287841178826544
7922,2014-11-14,157.67999267578125,161.27999877929688,156.6199951171875,161.10000610351562,4505700.0,-0.01970788503230958,1.4656111994703827,2.7143082046624283,67.5685641748687,83.94551674947695,3.086162394340846,-3.935281145631876,-14.42102033043534,-25.05955338332288,42.97995635246195,4.660003662109375,13.763450029829983,1.9169937133789006,-13.825598649803197,17.659586076561,-5.954302468212148,9.78828989496995,6.8686013793945335,14.640839148459053,-54.037482447225486,7.87129618159105,11,2.5600051879882812,-11.519996643066406,-18.459991455078125,-24.324989318847656,-0.1599884033203125,4,0.012176645845502154,2.1839029052993433,160.85000610351562,-1.5061741186221966,161.92999267578125,1.108103649735377,162.4199981689453,0.012176645845502154
7923,2014-11-17,159.13999938964844,160.1999969482422,156.66000366210938,156.91000366210938,2662400.0,0.009259302268419312,-1.5934057335129364,-0.6520429742921645,55.01284641183046,79.79820661242258,1.3932991017134668,-3.8912418035095584,-15.567892084535771,-26.15010596018726,45.38087804619195,3.5399932861328125,12.705946538514098,2.2955001831054744,-10.939444571774374,15.530444937985322,-4.32197219433445,8.912972560545398,5.091450708007812,34.80666243748433,-28.72083906013045,6.617472377439925,11,1.0999984741210938,-12.980003356933594,-19.919998168945312,-24.52999496459961,1.529998779296875,0,0.0018851517714491006,1.4656111994703827,157.67999267578125,2.1839029052993433,160.85000610351562,-1.5061741186221966,161.92999267578125,0.0018851517714491006
7924,2014-11-18,162.24000549316406,162.38999938964844,158.3699951171875,158.91000366210938,3135600.0,0.019479741833637876,1.2148847180478783,1.493277224674125,58.05369250249253,76.28051889915292,-1.5866785392466056,-5.862341241510137,-18.251677272903464,-28.850098790545587,46.401459509619094,4.0200042724609375,11.348444091210098,4.4880058288574105,-7.494357313019549,16.47036897073437,-1.503175742081055,10.479187399795876,1.6869864052734442,87.13177891121057,26.348669487606124,5.991181570938475,11,-2.0000076293945312,-16.08000946044922,-24.170001983642578,-27.630001068115234,1.220001220703125,1,0.007642937576375131,-1.5934057335129364,159.13999938964844,1.4656111994703827,157.67999267578125,2.1839029052993433,160.85000610351562,0.007642937576375131
7925,2014-11-19,162.63999938964844,163.27999877929688,160.3699951171875,161.27999877929688,2422900.0,0.002465445530949628,1.2045487385486808,0.40840836712717943,52.85559724684054,72.24671385518904,-1.5719397232816448,-5.02347515977678,-18.28024907295284,-28.840179784733266,47.52777797998925,2.910003662109375,9.94227171287858,3.937999725341797,-6.205028632429077,14.08102808311267,-1.133514453543654,9.009513904227248,0.9947126375390667,90.39040483882054,33.14000120999444,5.071514178885443,11,-2.4000015258789062,-16.480003356933594,-25.375,-28.02999496459961,0.2100067138671875,2,0.03590750344199978,1.2148847180478783,162.24000549316406,-1.5934057335129364,159.13999938964844,1.4656111994703827,157.67999267578125,0.03590750344199978
7926,2014-11-20,162.67999267578125,164.8300018310547,161.75,161.91000366210938,3208900.0,0.0002459006780797246,-4.651398493714478,0.5661681383163729,51.388888888888886,68.2343660792669,-1.393174179319118,-4.056184257950861,-17.933283034026147,-28.496842278500992,48.203784144334776,3.0800018310546875,8.56113307525274,3.206493377685547,-5.516817964319841,11.929804719690935,-1.1551622933171473,7.568149048688241,-6.05999755859375,73.81233377505106,19.446331130945893,4.361655671002697,11,-1.9549942016601562,-16.42999267578125,-27.079986572265625,-28.04499053955078,-2.04998779296875,3,0.046041343929069,1.2045487385486808,162.63999938964844,1.2148847180478783,162.24000549316406,-1.5934057335129364,159.13999938964844,0.046041343929069
7927,2014-11-21,162.80999755859375,165.5800018310547,161.42999267578125,165.5800018310547,3717000.0,0.0007991448774624654,1.996391880353651,-3.597459474456026,53.56938692990896,64.65972275794742,-1.253694192974848,-3.121533031794513,-17.63234484896458,-28.250365113553897,48.9569088434489,4.1500091552734375,7.31682176363563,2.5589981079101562,-4.111110472695884,9.229106688516197,-0.776056182392864,5.8940523982131765,-6.025802307128913,68.94613406867482,16.66870456856178,3.335054290303019,11,-1.7099990844726562,-15.269996643066406,-27.67499542236328,-28.17499542236328,-3.5200042724609375,4,0.010564469298539825,-4.651398493714478,162.67999267578125,1.2045487385486808,162.63999938964844,1.2148847180478783,162.24000549316406,0.010564469298539825
7928,2014-11-24,164.17999267578125,165.67999267578125,162.9499969482422,163.0,2193300.0,0.008414686676071259,-3.265622392294304,-0.4259894786129397,60.63166011735404,61.947981980495086,-2.7410657452147973,-3.407677112145791,-18.549171415517833,-29.261149813904836,49.606418391824185,2.8699951171875,6.079650447008362,3.129993438720703,-0.6750300702323102,6.9350169476737165,1.2274816842441965,5.03250519319721,-7.0439651611328316,79.48015730543472,25.223134095039626,1.902511754476509,11,-3.029998779296875,-14.834999084472656,-29.04499053955078,-29.54499053955078,-4.2899932861328125,0,-0.04056516445625813,1.996391880353651,162.80999755859375,-4.651398493714478,162.67999267578125,1.2045487385486808,162.63999938964844,-0.04056516445625813
7929,2014-11-25,162.24000549316406,164.41000366210938,160.6999969482422,164.05999755859375,3564900.0,-0.011816221641867353,1.944444780836931,-1.542375730616045,59.06594397005252,59.51124067229213,-0.9267535903165083,-1.1277798863216049,-16.213058741366012,-26.926634822953417,48.89666974930076,3.7100067138671875,5.011938429065822,0.9375061035156307,-2.4346049525462092,4.309617159577471,-0.7485494245152893,2.6235616315465506,-4.591340068847671,35.21678410096668,-23.375887651751313,1.686055528030921,11,-1.0900115966796875,-10.895011901855469,-27.105003356933594,-27.605003356933594,-4.25,1,-0.009677066512950194,-3.265622392294304,164.17999267578125,1.996391880353651,162.80999755859375,-4.651398493714478,162.67999267578125,-0.009677066512950194
7930,2014-11-26,164.72000122070312,164.83999633789062,162.47000122070312,162.75,2118000.0,0.015285969203468586,1.144800254083986,-1.0824229721232446,61.33886250294961,57.72060474946513,-3.318324113231739,-3.317937194640649,-18.304432449349065,-28.990482860918746,47.93946547715622,2.5999908447265625,3.984743039877287,3.125502014160162,-0.3724204638936044,6.623424492213928,1.376540775133293,4.874463253187031,-6.589456161298841,80.72304661288297,17.308617115482534,1.7489612390268807,11,-3.57000732421875,-11.045005798339844,-28.139999389648438,-29.56999969482422,-11.82000732421875,2,-0.007649310936731379,1.944444780836931,162.24000549316406,-3.265622392294304,164.17999267578125,1.996391880353651,162.80999755859375,-0.007649310936731379
7931,2014-11-28,165.30999755859375,167.35000610351562,164.52000427246094,165.0,1794800.0,0.0035818135837681897,-3.4567343505947377,0.1573590692918997,62.80365099344396,57.19116995152905,-3.5862741463395196,-3.809477648760833,-18.533170012440877,-29.150448717520646,46.91982380879406,2.8300018310546875,2.9956496410501927,3.5289985656738168,-0.34337367938877605,7.40137081073641,1.5928124431425204,5.465184688205113,-6.726485642206853,69.32322200933882,3.6969756861674625,1.9361861225312917,11,-3.30499267578125,-9.014991760253906,-28.729995727539062,-30.159996032714844,-7.0699920654296875,4,-0.014881080947364844,1.144800254083986,164.72000122070312,1.944444780836931,162.24000549316406,-3.265622392294304,164.17999267578125,-0.014881080947364844
7932,2014-12-01,166.41000366210938,167.3699951171875,164.1699981689453,165.1199951171875,2514200.0,0.00665420192221422,-1.0062661436908065,4.161350659578657,59.212012620262534,57.657743974688174,-3.707591862889359,-4.82364413728078,-19.315839948939583,-29.799762427475628,45.53702426042451,3.1999969482421875,2.296357805859543,4.417504119873058,0.026092503121617483,8.808915736624499,2.221798311497338,6.613209928248779,-7.125172210752169,85.60732056048042,23.0507599035989,2.195705808375724,12,-3.540008544921875,-9.965003967285156,-28.5050048828125,-29.93500518798828,-8.740005493164062,0,-0.03473348147406441,-3.4567343505947377,165.30999755859375,1.144800254083986,164.72000122070312,1.944444780836931,162.24000549316406,-0.03473348147406441
7933,2014-12-02,169.27999877929688,169.3300018310547,166.8000030517578,167.60000610351562,3290200.0,0.017246529980342595,1.8426972071253451,1.3023112772349839,66.96341585813391,58.6477132364261,-5.574146514245967,-7.46853744235716,-21.769611066130807,-32.21089380839172,44.76384505163304,2.9199981689453125,1.8087670347291862,6.901499176025396,1.442715386983025,12.360282965067768,4.172107281504196,9.630891070546596,-9.186650961356634,99.4205906898454,36.729804030219064,2.729391894521188,12,-4.430000305175781,-11.55999755859375,-31.375,-32.80500030517578,-13.550003051757812,1,-0.059014683159283265,-1.0062661436908065,166.41000366210938,-3.4567343505947377,165.30999755859375,1.144800254083986,164.72000122070312,-0.059014683159283265
7934,2014-12-03,168.07000732421875,169.49000549316406,166.5,169.27999877929688,2369100.0,-0.007147870178423665,2.6687074065753014,-0.720236148955495,64.66099064213792,59.95942361368137,-3.855665102267295,-5.960870647049859,-20.100517298605382,-30.5318022427565,44.0584236785461,2.9900054931640625,1.8113018669708936,5.308507537841791,-0.6231474761840161,11.240162551867598,2.3426800308288875,8.274335044854695,-6.868261024704765,79.77211816642503,16.67543101539863,2.965827507012905,12,-2.975006103515625,-7.590003967285156,-30.00000762939453,-31.430007934570312,-11.850006103515625,2,-0.04867024203069448,1.8426972071253451,169.27999877929688,-1.0062661436908065,166.41000366210938,-3.4567343505947377,165.30999755859375,-0.04867024203069448
7935,2014-12-04,166.5500030517578,168.75999450683594,166.4499969482422,167.5399932861328,3357800.0,-0.009043875803067869,-2.8823408729548134,0.818179525334813,63.33021448672135,61.28623756899608,-1.9251497106722013,-4.049112371088825,-18.17989917112186,-28.51292381431145,43.42535533581751,2.30999755859375,2.184724099905168,3.408003234863287,-2.4675452554648416,9.283551725191415,0.47022898969922267,6.345777480027351,-4.187900465132827,44.73687229673141,-19.71494303630451,2.9377742451640687,12,-1.4550018310546875,-3.4950027465820312,-24.090003967285156,-24.090003967285156,-11.410003662109375,3,-0.05139596158358284,2.6687074065753014,168.07000732421875,1.8426972071253451,169.27999877929688,-1.0062661436908065,166.41000366210938,-0.05139596158358284
7936,2014-12-05,169.24000549316406,169.41000366210938,166.11000061035156,166.67999267578125,2548700.0,0.016151320276891923,1.2758569887664097,-2.5858970406905057,77.65556132323769,63.96247916825483,-4.008268092554516,-6.365301955449695,-20.352721292510182,-30.69691724985387,42.8008001579559,3.3000030517578125,2.3466762402769064,5.653505706787115,-0.6613668413338303,11.96837825490806,2.4960694327266424,8.810941980847588,-5.879996499623616,95.30075834929958,23.534129140251352,3.1574362740604762,12,-4.1450042724609375,-6.185005187988281,-25.087505340576172,-25.545005798339844,-14.080001831054688,4,-0.09654934451854347,-2.8823408729548134,166.5500030517578,2.6687074065753014,168.07000732421875,1.8426972071253451,169.27999877929688,-0.09654934451854347
7937,2014-12-08,171.63999938964844,173.13999938964844,169.0,169.38999938964844,3953700.0,0.0141810081457443,-1.7326739653731102,0.8789018495228672,78.61726090334409,65.96087925558706,-5.614421838488198,-8.29344292142315,-22.235991201426884,-32.534765409517235,42.211378844593604,4.1399993896484375,2.7185530944667278,7.483999633789068,0.4254670085729231,14.542532259005213,3.95473332118101,11.013265946397127,-7.421790886160693,78.66286969469394,2.129303840514268,3.529266312608069,12,-4.720001220703125,-6.760002136230469,-25.68000030517578,-27.014999389648438,-19.720001220703125,0,-0.07807034458246753,1.2758569887664097,169.24000549316406,-2.8823408729548134,166.5500030517578,2.6687074065753014,168.07000732421875,-0.07807034458246753
7938,2014-12-09,169.38999938964844,170.91000366210938,167.44000244140625,170.32000732421875,3712300.0,-0.01310883248660566,2.2890997317057296,-0.4133368598090278,67.03193810982569,66.84598971556186,-2.84706146794818,-5.847043548414831,-19.452843454115254,-29.77646075963986,41.250396427966116,4.1999969482421875,3.1137065526242225,4.918999481201183,-2.492692283311186,12.330691245713552,1.2131535989450128,8.624845363457354,-3.7443043443749957,46.65717423673483,-27.357004936996987,3.705845882256178,12,-1.5849990844726562,-4.510002136230469,-20.895004272460938,-23.230003356933594,-10.960006713867188,1,-0.06918945193301262,-1.7326739653731102,171.63999938964844,1.2758569887664097,169.24000549316406,-2.8823408729548134,166.5500030517578,-0.06918945193301262
7939,2014-12-10,165.38999938964844,169.75,165.0,169.0,3490200.0,-0.023614144957866068,-1.1640094124844023,3.88168796862951,55.591711717078454,66.20741740602061,1.8402800486569788,-1.7003055270670302,-14.967756474224814,-25.29791145577525,39.83022553468477,4.75,3.3950239629265297,0.7704994201660043,-6.58698136874429,8.127980209076298,-2.908240974289157,4.449239814621166,7.75,4.791147652227052,-64.37758788600324,3.6787403944551498,12,3.2649993896484375,-0.5100021362304688,-15.730003356933594,-19.230003356933594,-7.7899932861328125,2,-0.058407423047091345,2.2890997317057296,169.38999938964844,-1.7326739653731102,171.63999938964844,1.2758569887664097,169.24000549316406,-0.058407423047091345
7940,2014-12-11,166.0800018310547,169.63999938964844,165.60000610351562,166.6999969482422,3173600.0,0.004171971968998323,-4.113959013385355,0.1717437707377898,56.73536554327449,65.5331634671129,1.5237164545713142,-2.1749703130842875,-15.101782433464678,-25.533705634311104,38.52056996530529,4.25,3.4593208716398465,1.2530014038085824,-6.018688102495844,8.524690910113009,-2.3828433493436307,4.8888461569607955,6.897197570800785,13.267836757188409,-53.028570593416845,3.635844753152213,12,2.5749969482421875,-1.2000045776367188,-15.527503967285156,-19.920005798339844,-8.699996948242188,3,-0.059368981825889344,-1.1640094124844023,165.38999938964844,2.2890997317057296,169.38999938964844,-1.7326739653731102,171.63999938964844,-0.059368981825889344
7941,2014-12-12,164.52999877929688,167.7100067138672,162.3000030517578,163.13999938964844,3366700.0,-0.009332869910096409,-2.5244414622629785,-2.241952155936208,53.22581199046696,64.86803006380228,3.298291722663407,-0.3532468025058222,-12.950125273076907,-23.548266758033662,37.29689246092518,5.410003662109375,3.68731735639534,-0.48100128173828693,-7.511200547233045,6.549197983756471,-3.996100914485652,3.034098351009078,8.287656634521483,20.571923255584803,-43.51432584823135,3.5150996327473765,12,3.19000244140625,0.34999847412109375,-13.907501220703125,-18.37000274658203,-4.959991455078125,4,-0.05707165537783987,-4.113959013385355,166.0800018310547,-1.1640094124844023,165.38999938964844,2.2890997317057296,169.38999938964844,-0.05707165537783987
7942,2014-12-15,159.60000610351562,164.99000549316406,159.39999389648438,164.77000427246094,4428300.0,-0.029964095984674644,-1.0071773546243257,-3.7194247763324,42.4222517995492,62.14123405729286,8.002217304246216,4.983468756373611,-7.526224477673708,-18.21107708132567,36.75198290289191,5.5900115966796875,3.5593323583338474,-5.506994628906256,-12.15789004756516,1.1439007897526494,-8.832442338235694,-2.1815469195768173,12.796943215820306,1.7377240428465373,-57.90618383878648,3.3254477093294494,12,6.669990539550781,5.279991149902344,-8.830009460449219,-13.440010070800781,0.209991455078125,0,-0.0278195631053203,-2.5244414622629785,164.52999877929688,-4.113959013385355,166.0800018310547,-1.1640094124844023,165.38999938964844,-0.0278195631053203
7943,2014-12-16,159.44000244140625,163.9600067138672,157.5,157.67999267578125,4492800.0,-0.0010025291728723573,-5.094359993090344,-0.34042754138615966,45.07734825304492,59.96527379183809,7.397562919173822,5.446336802302369,-6.814342454935826,-17.649933741077632,36.07540443827536,6.4600067138671875,3.3300651201376184,-5.681998443603504,-12.277351056121319,0.9133541689143101,-8.979674749862397,-2.3843221373446113,12.177129552558597,15.836754623724488,-44.95975260752973,3.297676306258903,12,5.879997253417969,5.439994812011719,-7.330005645751953,-13.280006408691406,0.2899932861328125,1,-0.04716510384666184,-1.0071773546243257,159.60000610351562,-2.5244414622629785,164.52999877929688,-4.113959013385355,166.0800018310547,-0.04716510384666184
7944,2014-12-17,163.47999572753906,164.00999450683594,158.60000610351562,159.4600067138672,3417900.0,0.025338642901849617,1.1299223241479985,2.2840719933416564,47.93332312689368,58.25450808519057,2.9480213011431147,1.5852818142194565,-10.193197794840074,-21.25818886054043,34.984100837181565,5.4099884033203125,3.2112332433293886,-1.7040046691894588,-8.20796485722451,4.799955518845593,-4.955984763206999,1.5479754248280813,7.0077657069086,49.2586163771812,-8.64482154624855,3.2519800940175285,12,1.8400039672851562,1.4000015258789062,-10.009998321533203,-17.31999969482422,-4.589996337890625,2,-0.0308906482978768,-5.094359993090344,159.44000244140625,-1.0071773546243257,159.60000610351562,-2.5244414622629785,164.52999877929688,-0.0308906482978768
7945,2014-12-18,168.47999572753906,168.58999633789062,164.5800018310547,166.10000610351562,3511800.0,0.030584781812284634,2.0846220208576645,0.5920388378995953,54.6062180140686,55.69346993972734,-1.9550087906378906,-3.11444670325551,-14.590569656228581,-25.803531101462568,34.02067364066998,5.1100006103515625,2.7583442014620516,3.00399551391601,-3.543297737034237,9.551288764866257,-0.2696511115591136,6.2776421393911335,0.9687447921527905,99.00810958813639,40.79153408861913,3.273646625475128,12,-3.1599960327148438,-3.5999984741210938,-14.697498321533203,-22.31999969482422,-13.839996337890625,3,-0.06457733796253318,1.1299223241479985,163.47999572753906,-5.094359993090344,159.44000244140625,-1.0071773546243257,159.60000610351562,-0.06457733796253318
7946,2014-12-19,170.1699981689453,171.72999572753906,167.39999389648438,168.91000366210938,7856300.0,0.010030878942680399,-1.0233587051462594,0.5294117647058824,55.37142306580595,53.11059906888977,-3.910443602419946,-4.442304996393403,-15.56560849561248,-27.131412574383603,32.986277780429894,4.3300018310546875,2.4586034192295756,4.319497680664057,-2.4087527665133166,11.04774812784143,0.9553724570753559,7.683622904252758,-12.669998168945312,89.0372591217669,32.869132967005136,3.3641252235886907,12,-5.555000305175781,-5.290000915527344,-16.34749984741211,-24.01000213623047,-13.800003051757812,4,-0.07516009533851475,2.0846220208576645,168.47999572753906,1.1299223241479985,163.47999572753906,-5.094359993090344,159.44000244140625,-0.07516009533851475
7947,2014-12-22,164.52999877929688,169.0399932861328,163.91000366210938,168.30999755859375,4061500.0,-0.033143324030884824,-1.0438250402747804,-3.000012110202846,43.711938864635876,50.519488041646454,0.6872064503488104,1.4052051290607608,-9.2553165052272,-21.11657836227684,31.448402875811958,6.2599945068359375,2.1485956596494873,-1.4065017700195312,-8.014002744673604,5.200999204634542,-4.7102522573465535,1.897248717307491,-6.745398864746107,49.40267666905789,-1.2408372650264212,3.303750487327033,12,0.08499908447265625,0.34999847412109375,-10.904998779296875,-18.37000274658203,-12.270004272460938,0,-0.030146426134309623,-1.0233587051462594,170.1699981689453,2.0846220208576645,168.47999572753906,1.1299223241479985,163.47999572753906,-0.030146426134309623
7948,2014-12-23,157.52000427246094,164.99000549316406,154.36000061035156,164.91000366210938,7091700.0,-0.04260617856224047,1.8158941949930982,1.955026924908972,37.89303996668771,48.55296895826971,6.52225753043183,8.31708877120792,-1.5191948680499365,-13.739326916737639,29.966757540196227,10.6300048828125,1.0541533167818784,-8.083496856689464,-15.663455136808977,-0.5035385765699516,-11.873475996749221,-4.293517716629708,14.209991455078125,18.192311746723355,-27.578309855894837,3.789979140059751,12,5.524993896484375,6.2299957275390625,-4.32000732421875,-11.360008239746094,-5.0200042724609375,1,0.014537793448582192,-1.0438250402747804,164.52999877929688,-1.0233587051462594,170.1699981689453,2.0846220208576645,168.47999572753906,0.014537793448582192
7949,2014-12-24,160.6699981689453,163.1699981689453,156.47000122070312,156.52999877929688,2222800.0,0.019997421349962963,-2.1455425294520083,-0.5602164724732661,43.49556718494808,47.081880251788995,2.941669169878992,5.315996997984428,-3.8476436690922355,-16.549516363558894,29.283075908188117,6.6999969482421875,-0.3002953988788022,-4.855002593994129,-12.612077438422773,2.9020722504345144,-8.733540016208451,-0.9764651717798074,10.712597656250011,36.32699673214098,-9.178879146029054,3.878537422214323,12,2.375,3.0800018310546875,-7.470001220703125,-14.510002136230469,-8.44000244140625,2,-0.005850516288783636,1.8158941949930982,157.52000427246094,-1.0438250402747804,164.52999877929688,-1.0233587051462594,170.1699981689453,-0.005850516288783636
7950,2014-12-26,163.4600067138672,164.14999389648438,161.85000610351562,162.16000366210938,1707500.0,0.01736483834392133,-1.39582290251055,0.31401044526922184,43.62030867898598,46.014602106068885,-0.2895148207164766,2.5578976069188,-5.724839099528879,-18.967752282434844,28.40182756547079,3.4799957275390625,-1.1794861454863508,-2.0019943237304574,-9.80691578092538,5.802927133464465,-5.904455052327904,1.9004664048669895,7.582137207031252,52.389226606697356,12.637530819685729,3.9024607285974553,12,-0.415008544921875,0.2899932861328125,-10.260009765625,-17.300010681152344,-12.010009765625,4,-0.027957953851173167,-2.1455425294520083,160.6699981689453,1.8158941949930982,157.52000427246094,-1.0438250402747804,164.52999877929688,-0.027957953851173167
7951,2014-12-29,162.85000610351562,164.0500030517578,161.52000427246094,163.8300018310547,1727600.0,-0.0037318034093768437,2.563383157283932,-0.7538410976912333,39.89888026215241,45.73422749080258,0.06383009189596578,3.134879266772458,-4.1757864399464495,-17.973137798592063,27.04085112262114,2.529998779296875,-1.5523267307255537,-2.4889953613281364,-10.3810517220887,5.403060999432427,-6.435023541708404,1.457032819052131,7.858494951171878,57.83385374006828,22.05388164880057,3.9460281803802815,12,0.1949920654296875,0.899993896484375,-9.650009155273438,-16.69001007080078,-9.490005493164062,0,-0.05041453120148176,-1.39582290251055,163.4600067138672,-2.1455425294520083,160.6699981689453,1.8158941949930982,157.52000427246094,-0.05041453120148176
7952,2014-12-30,160.6300048828125,162.72999572753906,160.17999267578125,162.69000244140625,2019800.0,-0.013632183834810463,1.3831980947763216,2.1020474892954457,39.92640827091021,45.161900826120934,2.732671123947256,5.164438481839937,-1.127619600590947,-15.3561313063733,25.832270674828095,2.670013427734375,-2.1088659283804247,-4.419996643066412,-12.566146052002267,3.7261527658694433,-8.49307134753434,-0.3469219385984843,9.751526162988284,58.98402062447607,23.564569424466534,4.073074704467925,12,2.4149932861328125,3.1199951171875,-7.142505645751953,-14.3800048828125,-9.230010986328125,1,-0.026520635224613787,2.563383157283932,162.85000610351562,-1.39582290251055,163.4600067138672,-2.1455425294520083,160.6699981689453,-0.026520635224613787
7953,2014-12-31,159.2899932861328,163.27999877929688,159.25999450683594,161.6699981689453,2691900.0,-0.0083422247148488,-2.2950821722490433,1.1553435453764334,42.528166328994686,44.5613278485766,4.525020410495614,6.0266386785713735,0.9189129411339536,-13.64203659405274,24.276668678973923,4.0200042724609375,-2.519770517986501,-5.260507965087896,-13.538616331333515,3.017600401157722,-9.39956214821072,-1.121453781965073,10.771107150958983,36.71868170294606,-2.4686715006268827,4.13905418312281,12,3.7550048828125,4.4600067138671875,-4.969993591308594,-12.664993286132812,-9.279998779296875,2,-0.04413333590057278,1.3831980947763216,160.6300048828125,2.563383157283932,162.85000610351562,-1.39582290251055,163.4600067138672,-0.04413333590057278
7954,2015-01-02,159.88999938964844,162.58999633789062,158.60000610351562,160.16000366210938,2605400.0,0.0037667532726795017,-1.8000021415913094,0.11344694055495717,42.40117754512263,43.20521224091594,3.757344796741137,5.040831463396074,0.8348412575189172,-13.866580698914873,22.803668585359823,3.989990234375,-2.160376791087515,-4.251501464843756,-12.605401898950106,4.102398969262595,-8.428451681896945,-0.07455124779056632,9.857079050908567,23.243173395211755,-18.428749275819854,4.176950217053176,1,3.154998779296875,3.8600006103515625,-4.642505645751953,-13.215003967285156,-7.3199920654296875,4,-0.0462192721111917,-2.2950821722490433,159.2899932861328,1.3831980947763216,160.6300048828125,2.563383157283932,162.85000610351562,-0.0462192721111917
7955,2015-01-05,157.99000549316406,159.60000610351562,154.25999450683594,157.42999267578125,4080300.0,-0.011883131551299386,1.8253924683219835,-2.074088725628709,42.03993062971474,41.723935303572475,4.484436407043518,6.605308282185575,3.2538358950231725,-11.582394262506568,21.533466904503786,5.6300048828125,-1.9183912129061866,-5.7234954833984375,-14.427610464681408,2.9806194978845326,-10.075552974039908,-1.3714379927569667,11.449331390788842,38.100181110290244,-5.982950653140257,4.352057490641484,1,3.6599884033203125,5.709991455078125,-1.7425117492675781,-11.315010070800781,-4.8800048828125,0,-0.03645806421517106,-1.8000021415913094,159.88999938964844,-2.2950821722490433,159.2899932861328,1.3831980947763216,160.6300048828125,-0.03645806421517106
7956,2015-01-06,152.89999389648438,158.8800048828125,152.3300018310547,158.77999877929688,5075800.0,-0.032217301219727656,1.1546002108116247,-10.499768398681235,41.87680791029435,41.5200318642012,7.674086172136896,10.970883993412713,8.698023609399428,-6.150174334576121,20.17542863364242,6.5500030517578125,-2.2060501764524645,-9.996506500244152,-19.54315174054804,-0.4498612599402634,-14.769829120396082,-5.223183880092222,15.932169292383861,5.205408440969372,-42.406866219673354,4.773322620151938,1,5.760009765625,9.835006713867188,4.512500762939453,-6.224998474121094,0.279998779296875,1,-0.009483302852345776,1.8253924683219835,157.99000549316406,-1.8000021415913094,159.88999938964844,-2.2950821722490433,159.2899932861328,-0.009483302852345776
7957,2015-01-07,158.24000549316406,158.5800018310547,153.00999450683594,154.08999633789062,3502400.0,0.03492486468177991,1.3064203778997217,-0.7057832838547614,48.707457769634495,42.721633842306396,1.5064252813729695,4.82277170260852,3.7812196739049,-11.18562310695529,18.115832840739966,5.6800079345703125,-3.0758786738772415,-3.986495208740223,-12.80231527342741,4.829324855946965,-8.394405241083831,0.421414823603385,9.602028014235373,53.972651225789726,2.244283226047621,4.4079100323436,1,-7.62939453125e-06,4.4949951171875,0.9099998474121094,-10.730003356933594,-4.760009765625,2,-0.030839261333464263,1.1546002108116247,152.89999389648438,1.8253924683219835,157.99000549316406,-1.8000021415913094,159.88999938964844,-0.030839261333464263
7958,2015-01-08,157.6699981689453,162.75999450683594,155.14999389648438,159.60000610351562,4560200.0,-0.0036021695173877877,-1.1836392016410275,-0.4650611269418145,43.2363308741661,42.69282980777506,2.3467305492505375,4.711276005699858,4.7462330250529305,-10.326284700054913,16.205468004660172,7.6100006103515625,-4.22548048018615,-3.9705024719238224,-12.327558446423325,4.38655350257568,-8.149030459173588,0.20802551532594293,9.24131343787343,51.19846680516137,-0.8075132833394392,4.1785279872497565,1,0.5699996948242188,5.06500244140625,1.9874992370605469,-10.150001525878906,-3.42999267578125,3,-0.03976662868824643,1.3064203778997217,158.24000549316406,1.1546002108116247,152.89999389648438,1.8253924683219835,157.99000549316406,-0.03976662868824643
7959,2015-01-09,155.72999572753906,158.75999450683594,154.6300048828125,158.75999450683594,3949100.0,-0.012304195242823002,1.7260668566881867,1.5699410997351464,34.01856911049278,41.625969855720264,3.9250639725859457,6.208796925369938,6.7770235763399,-8.112001022453029,15.176325425568784,4.1299896240234375,-4.559546160638547,-5.427504730224598,-13.986296708316218,3.1312872478670215,-9.706900719270408,-1.1481087411787883,10.306437292733847,32.59823858150218,-12.906174993134101,4.279395989045812,1,2.4600067138671875,7.0050048828125,5.555004119873047,-7.2299957275390625,0.0500030517578125,4,-0.03673024707912198,-1.1836392016410275,157.6699981689453,1.3064203778997217,158.24000549316406,1.1546002108116247,152.89999389648438,-0.03673024707912198
7960,2015-01-12,156.22000122070312,157.99000549316406,154.99000549316406,156.22000122070312,2700700.0,0.0031465068169742594,-1.4390328623354711,-0.0,31.97211222156885,40.745217851210974,2.5703625999962583,5.209314413661048,6.330889788489401,-8.318897983084355,14.091566702699165,3.0,-4.011687590145186,-4.444499206542957,-12.945127900745007,4.056129487659092,-8.694813553643996,-0.19418485944191843,8.994045928216678,37.29628112473301,-2.589923248562549,4.250314347101027,1,1.5849990844726562,6.5149993896484375,6.567501068115234,-7.6399993896484375,-0.1699981689453125,0,-0.023364446728737165,1.7260668566881867,155.72999572753906,-1.1836392016410275,157.6699981689453,1.3064203778997217,158.24000549316406,-0.023364446728737165
7961,2015-01-13,155.13999938964844,160.9600067138672,153.41000366210938,158.88999938964844,4570400.0,-0.006913339025832466,-1.0943167821482538,-100.0,36.24379511853597,40.33603861205828,2.7286313206546993,5.849688231241004,7.356075860162463,-6.953764587987962,13.841511308211023,7.5500030517578125,-4.010463947626818,-5.055001068115246,-13.692833382839098,3.582831246608606,-9.373917225477186,-0.7360849107533056,9.30100504019947,21.84620392628205,-16.140743380246114,4.3189161573619295,1,2.6650009155273438,7.595001220703125,8.935001373291016,-6.55999755859375,2.5200042724609375,1,-0.013084947707124539,-1.4390328623354711,156.22000122070312,1.7260668566881867,155.72999572753906,-1.1836392016410275,157.6699981689453,-0.013084947707124539
7962,2015-01-14,155.16000366210938,155.5399932861328,152.57000732421875,152.8699951171875,3426400.0,0.00012894335786794997,-1.0553648929766946,-0.6106689453125,45.652182468623685,40.68315151646151,2.068649696470203,5.776140672911026,7.2610156399885,-6.68323128573266,14.513981294654382,2.9699859619140625,-4.259210991895117,-4.812996673583996,-13.73864501599465,4.112651668826658,-9.275820844789308,-0.35017250237868325,8.554340611810943,25.41707159660443,-14.451082340235374,4.462824171205324,1,2.3849945068359375,7.5749969482421875,8.914997100830078,-6.5800018310546875,3.2599945068359375,2,-0.01276109138692716,-1.0943167821482538,155.13999938964844,-1.4390328623354711,156.22000122070312,1.7260668566881867,155.72999572753906,-0.01276109138692716
7963,2015-01-15,151.9199981689453,157.74000549316406,151.52999877929688,156.14999389648438,2894000.0,-0.020881705444012466,-1.479047314480637,-1.847152813870121,33.933204449300945,39.74226561692577,4.6413696933175,8.87911701062609,10.406755901151769,-3.173209706460142,15.321646165549934,6.2100067138671875,-4.407020219133756,-7.677001953125,-17.303264560762955,1.9492606545129547,-12.490133256943977,-2.8638706493060226,11.111285558403068,4.1357270572244555,-34.68578612223439,4.813131303818971,1,5.224998474121094,9.709999084472656,13.979999542236328,-1.5149993896484375,5.4499969482421875,3,0.010268546454686778,-1.0553648929766946,155.16000366210938,-1.0943167821482538,155.13999938964844,-1.4390328623354711,156.22000122070312,0.010268546454686778
7964,2015-01-16,158.42999267578125,158.44000244140625,152.02999877929688,152.42999267578125,3513200.0,0.04285146514809979,1.1295624138210723,-1.4184411489915842,41.8739828520127,39.72382697495888,-2.344003282713288,2.0779269970089445,3.9132727348764433,-9.404046628913676,16.12687012558403,6.5200042724609375,-4.268660316224896,-0.9145072937011776,-10.375424696360312,8.546410108957957,-5.644965995030731,3.8159514076283756,3.681188255723015,73.17060541581378,34.575495704358076,4.7304587013295665,1,-1.2849960327148438,3.2000045776367188,7.912506103515625,-8.024993896484375,-0.3499908447265625,4,-0.02644693161850853,-1.479047314480637,151.9199981689453,-1.0553648929766946,155.16000366210938,-1.0943167821482538,155.13999938964844,-0.02644693161850853
7965,2015-01-20,157.60000610351562,159.72999572753906,154.64999389648438,159.2100067138672,3664400.0,-0.005238822259899689,2.8339945528562955,-0.26833343505859375,41.57845268166598,39.69067639400017,-1.7602667631306872,2.161858865135315,4.797856342660623,-8.336493445012934,15.984795483735176,5.0800018310546875,-4.229229513449297,-1.2004943847656193,-9.646419199250715,7.245430429719477,-5.4234567920081815,3.022468022476943,3.664680255812044,64.36905850276293,27.042296946546863,4.22296240724255,1,-0.45500946044921875,4.029991149902344,9.167491912841797,-7.19500732421875,1.3699951171875,1,-0.0115482693764829,1.1295624138210723,158.42999267578125,-1.479047314480637,151.9199981689453,-1.0553648929766946,155.16000366210938,-0.0115482693764829
7966,2015-01-21,157.3800048828125,158.27000427246094,155.3800048828125,155.3800048828125,2804900.0,-0.0013959467778105195,-1.8899993896484375,-1.242235553912788,44.429216483024426,39.21531625104349,-0.9364203967779474,1.4488179090563165,5.0255682512684245,-7.886734650180529,15.18486216060076,2.8899993896484375,-4.252884191186524,-0.7809959411621037,-7.324903549058632,5.762911666734425,-4.052949745110368,2.4909578627861606,3.1059064701127,71.34156439862672,35.23601822162668,3.2719538039482687,1,-0.23500823974609375,4.249992370605469,9.387493133544922,-6.975006103515625,0.339996337890625,2,-0.008450894585020685,2.8339945528562955,157.60000610351562,1.1295624138210723,158.42999267578125,-1.479047314480637,151.9199981689453,-0.008450894585020685
7967,2015-01-22,159.57000732421875,159.77999877929688,154.11000061035156,158.1699981689453,3783100.0,0.01391537916800134,5.230794382728988,0.7000045776367188,50.4663786035632,40.018654887643166,-3.2608333480079352,-1.192992586584296,2.87210748403038,-9.845643973473727,15.421623022202693,5.6699981689453125,-4.069901723535452,1.6570060729980582,-4.211716388346332,7.5257285343424485,-1.277355157674151,4.591367303670268,-8.040008544921875,97.45464902935606,58.88918839572182,2.9343612306721982,1,-3.3250045776367188,2.0599899291992188,6.729991912841797,-9.165008544921875,0.05999755859375,3,-0.011969690884506723,-1.8899993896484375,157.3800048828125,2.8339945528562955,157.60000610351562,1.1295624138210723,158.42999267578125,-0.011969690884506723
7968,2015-01-23,159.80999755859375,160.00999450683594,158.25,159.8000030517578,2249400.0,0.0015039808445165281,7.585581897353828,0.007138886769626489,49.86513523260379,41.779384456766614,-3.5373293778689856,-1.3203192788377578,2.5806454636144167,-9.861816826853783,15.24632408537962,1.7599945068359375,-3.460104006416117,1.7824966430663949,-4.14302328902599,7.70801657515878,-1.1802633229797834,4.745256609112573,-8.114998779296883,97.49377123659357,54.63594024067844,2.9627599660461925,1,-3.5649948120117188,1.8199996948242188,5.7649993896484375,-9.404998779296875,-1.25,4,-0.008697824985190894,5.230794382728988,159.57000732421875,-1.8899993896484375,157.3800048828125,2.8339945528562955,157.60000610351562,-0.008697824985190894
7969,2015-01-26,159.72999572753906,161.47999572753906,157.6699981689453,159.6199951171875,3149600.0,-0.0005006059212618874,1.1108016146416722,11.006106870229008,53.12497944669404,44.129703037336085,-3.1628671451750563,-1.3853800144146646,2.628783991742239,-9.533517261342553,15.187980619149588,3.80999755859375,-3.5681641577372147,1.749494934082037,-4.10222550268432,7.601215370848394,-1.1763652843011414,4.675355152465215,-7.702397119140642,76.25507246376812,31.440685339144324,2.925860218383176,1,-3.2249984741210938,1.9000015258789062,5.370002746582031,-9.324996948242188,-0.5399932861328125,0,-0.014774936915275205,7.585581897353828,159.80999755859375,5.230794382728988,159.57000732421875,-1.8899993896484375,157.3800048828125,-0.014774936915275205
7970,2015-01-27,158.88999938964844,160.74000549316406,158.27999877929688,158.52999877929688,2876300.0,-0.005258851564257538,-4.7209417859867635,3.272714662227771,62.69606305324403,47.06884391897031,-2.128093896700591,-0.954235889914969,3.442296002014757,-8.457486513324397,15.352774227034393,2.4600067138671875,-3.3694510436697556,1.1379989624023494,-4.141762925177574,6.4177608499822725,-1.501881981387612,3.777879906192311,-6.295256954101575,64.85755693581781,14.411906785423383,2.6398809437899624,1,-2.3850021362304688,2.7399978637695312,6.209999084472656,-8.485000610351562,0.7100067138671875,1,-0.005097851102682571,1.1108016146416722,159.72999572753906,7.585581897353828,159.80999755859375,5.230794382728988,159.57000732421875,-0.005097851102682571
7971,2015-01-28,154.63999938964844,160.91000366210938,154.50999450683594,158.32000732421875,4927100.0,-0.02674806480159686,-2.2487210171447605,-10.222226931717035,41.99998643663195,46.66304435986011,2.283675243107268,2.7923178711406536,7.65069677551935,-3.9846679861956886,15.216982420004523,6.4000091552734375,-2.6807121249698014,-2.7015007019043082,-7.573226530784979,2.170225126976362,-5.137363616344629,-0.26563778746398725,-1.5121417565820536,7.191304347826087,-41.03984114203028,2.4358629144403348,1,1.8649978637695312,6.989997863769531,10.459999084472656,-4.2350006103515625,0.2400054931640625,2,0.028000529281847264,-4.7209417859867635,158.88999938964844,1.1108016146416722,159.72999572753906,7.585581897353828,159.80999755859375,0.028000529281847264
7972,2015-01-29,156.3699951171875,156.83999633789062,153.75999450683594,154.88999938964844,3435500.0,0.011187246083595559,1.5454579847033676,-0.40217188491249023,47.25273945701643,48.142992694050726,0.8307265200005531,0.7660867871836672,6.000541479818082,-5.477447684492034,14.890226848282397,3.0800018310546875,-1.8808604532530353,-0.7585044860839787,-5.391505300922233,3.874496328754276,-3.0750048935031202,1.5579959213351628,-2.7410091984527583,33.80829271570825,-13.467218577496169,2.316500407419133,1,0.38500213623046875,3.9150009155273438,8.37750244140625,-5.964996337890625,-1.3600006103515625,3,0.008633408874278548,-2.2487210171447605,154.63999938964844,-4.7209417859867635,158.88999938964844,1.1108016146416722,159.72999572753906,0.008633408874278548
7973,2015-01-30,152.25999450683594,156.8699951171875,151.52999877929688,155.5500030517578,5318200.0,-0.02628381875481567,-1.2484195106907894,-2.2229851638778055,43.28299840382231,48.29954997758512,5.580920936850163,4.556002111098394,10.097202511330806,-1.173916560942132,14.567272930557513,5.339996337890625,-1.3529951158362223,-4.517005157470692,-9.512088032395894,0.4780777174545108,-7.014546594933307,-2.0194637200080763,9.220001220703125,7.336642727996283,-40.06891813873937,2.497541437462602,1,4.245002746582031,6.000007629394531,12.487503051757812,-1.8549957275390625,1.32000732421875,4,0.04840411560402158,1.5454579847033676,156.3699951171875,-2.2487210171447605,154.63999938964844,-4.7209417859867635,158.88999938964844,0.04840411560402158
7974,2015-02-02,152.5,153.97000122070312,149.39999389648438,153.41000366210938,3832500.0,0.0015762872837439268,3.5024729776454846,0.2765961393972562,42.72868808942919,48.42735391178103,4.929696003593847,3.9357578914397777,9.746433538737335,-1.1870128431172873,14.271433867211552,4.57000732421875,-1.242057945006195,-3.9074996948242244,-9.024816131653694,1.2098167420052448,-6.466157913238959,-1.3488414764094898,8.780995788574216,26.933131827341185,-20.85266592483987,2.5586582184147404,2,2.9399948120117188,4.274993896484375,10.897499084472656,-2.095001220703125,0.1999969482421875,0,0.039737688908811464,-1.2484195106907894,152.25999450683594,1.5454579847033676,156.3699951171875,-2.2487210171447605,154.63999938964844,0.039737688908811464
7975,2015-02-03,152.22999572753906,153.75999450683594,148.8699951171875,153.75999450683594,4298400.0,-0.0017705198194160054,5.392161164854892,1.6813105737952312,44.12594882358811,48.393657505176996,4.869988984201484,3.9548797634608377,9.887358183855639,-0.7181067106420755,13.252293253724106,4.8899993896484375,-0.46920227070035025,-3.8895034790039062,-9.273226214972226,1.4942192569644135,-6.581364846988066,-1.1976421110197464,8.575759985351567,27.906962007669943,-22.20330337694391,2.6918613679841537,2,2.9449996948242188,4.279998779296875,11.167503356933594,-1.8249969482421875,2.0200042724609375,1,0.04572033705055212,3.5024729776454846,152.5,-1.2484195106907894,152.25999450683594,1.5454579847033676,156.3699951171875,0.04572033705055212
7976,2015-02-04,151.4499969482422,153.14999389648438,147.4199981689453,150.1300048828125,5827100.0,-0.0051238179149194485,1.4279715125319643,-0.8627406003789767,42.734020547081435,47.53450661001236,5.275087541408226,4.870385815630527,10.525263039149308,0.2619499407734054,11.991737447268383,5.7299957275390625,-0.4159164732951126,-4.597002410888678,-10.197944948218776,1.003940126441421,-7.397473679553741,-1.796531142223614,8.639613128906262,42.6455034998345,-10.150893703180792,2.8004712686650493,2,3.0,4.285003662109375,11.947502136230469,-1.0449981689453125,2.80999755859375,2,0.05381320118519839,5.392161164854892,152.22999572753906,3.5024729776454846,152.5,-1.2484195106907894,152.25999450683594,0.05381320118519839
7977,2015-02-05,153.36000061035156,153.89999389648438,151.02000427246094,152.2899932861328,3564400.0,0.01261144734629549,1.6790677208272415,0.8106164819031986,52.975213906946536,47.88007090716155,2.672610732359203,2.7152514450904732,8.488239106412038,-1.4177732779896814,10.576076374848675,2.8799896240234375,-0.25511454657677746,-2.442998504638666,-8.066822099891311,3.180825090613979,-5.254910302264989,0.3689132929876564,5.716040514140644,62.857188991062706,3.7442102716438868,2.8119117976263204,2,1.089996337890625,1.9899978637695312,10.037498474121094,-2.9550018310546875,9.669998168945312,3,0.009911347590059627,1.4279715125319643,151.4499969482422,5.392161164854892,152.22999572753906,3.5024729776454846,152.5,0.009911347590059627
7978,2015-02-06,151.39999389648438,154.75999450683594,150.60000610351562,154.32000732421875,3242700.0,-0.012780429747434985,1.1894746141120158,-2.728965831954823,32.11195683741502,45.54529061724166,3.703684924908316,4.407410728928568,10.251665423078009,0.762176987208079,10.143341334597805,4.1599884033203125,-0.2622671076884444,-4.089505004882824,-9.968374087011853,1.789364077246205,-7.028939545947338,-1.1500704638183095,6.743563791564071,54.22340208800209,-2.982853441412203,2.939434541064511,2,2.7650070190429688,3.9500045776367188,11.997505187988281,-0.9949951171875,11.670013427734375,4,0.023844126524997122,1.6790677208272415,153.36000061035156,1.4279715125319643,151.4499969482422,5.392161164854892,152.22999572753906,0.023844126524997122
7979,2015-02-09,150.00999450683594,151.8300018310547,149.1999969482422,150.0,3236400.0,-0.00918097388166883,-2.267085572393923,-0.003422760573978659,31.22214479159038,42.04818858816904,3.989436711690871,5.635863659365782,11.487420592956823,2.3445547279116,9.70830763227188,2.6300048828125,-0.7242039099280078,-5.193504333496094,-11.55947375966582,1.172465092673633,-8.376489046580957,-2.0105196204112303,7.2756784196842545,35.28607125483853,-20.14606551223811,3.1829847130848625,2,4.155006408691406,5.0800018310546875,13.387504577636719,1.3100051879882812,16.529998779296875,0,0.02379846313544176,1.1894746141120158,151.39999389648438,1.6790677208272415,153.36000061035156,1.4279715125319643,151.4499969482422,0.02379846313544176
7980,2015-02-10,152.57000732421875,152.6300048828125,149.0500030517578,150.5,4108600.0,0.01706561503317805,2.269404420166662,207.1145038167939,39.33482560334759,41.752059606693,0.49020539112956385,2.939069524946831,8.719781040141129,-0.0282750689567024,9.154334511588658,3.5800018310546875,-1.1781700257972716,-2.450991821289051,-8.902957163559478,4.0009735209813755,-5.67697449242425,0.774990849846148,3.9264116216954505,70.16364747606198,16.052271156903842,3.225982671135211,2,-0.42501068115234375,2.519989013671875,10.827491760253906,0.5049896240234375,16.539993286132812,1,0.000851999854383001,-2.267085572393923,150.00999450683594,1.1894746141120158,151.39999389648438,1.6790677208272415,153.36000061035156,0.000851999854383001
7981,2015-02-11,153.11000061035156,155.24000549316406,152.25999450683594,153.3000030517578,3998700.0,0.003539314807695426,-2.1534263385648775,-0.09178829426507445,34.54544525346006,40.34013802852007,-0.32368029379625796,2.3602050205517457,7.955134718840327,-0.396961906809139,9.06585327433612,2.980010986328125,-1.7872013719751862,-1.8094985961914176,-8.31721109406081,4.698213901677974,-5.063354845126099,1.444357652743264,2.660304673405136,65.58959543271838,16.260216326002464,3.2538562489346914,2,-0.9650039672851562,1.9799957275390625,9.564994812011719,1.964996337890625,16.990005493164062,2,0.007445623310717631,2.269404420166662,152.57000732421875,-2.267085572393923,150.00999450683594,1.1894746141120158,151.39999389648438,0.007445623310717631
7982,2015-02-12,153.17999267578125,154.8300018310547,151.1199951171875,154.8300018310547,2935800.0,0.00045713581837025785,3.496952882970361,8.684147124959846,34.00867976581121,39.309658179852164,-0.9987947424159529,2.249608364661242,7.62120916325847,-0.32527585664377057,8.90131044220334,3.7100067138671875,-2.664172971239992,-1.6405059814453011,-8.192902854073168,4.911890891182566,-4.9167044177592345,1.6356924548686322,2.0600128173828125,66.72032302276739,22.513339921065466,3.2761984363139383,2,-1.8499908447265625,1.910003662109375,7.517509460449219,4.225006103515625,13.360000610351562,3,0.0070505410803916035,-2.1534263385648775,153.11000061035156,2.269404420166662,152.57000732421875,-2.267085572393923,150.00999450683594,0.0070505410803916035
7983,2015-02-13,153.47999572753906,153.80999755859375,150.2100067138672,153.6199951171875,3591400.0,0.0019585002356854453,12.846004871034948,0.08484764414851806,35.083540911011085,38.46019738225016,-1.2376985814140369,2.1844675505839746,6.962794270062659,-0.45119803408539383,9.364923255875267,3.5999908447265625,-2.6644997884430097,-1.4185028076171875,-7.861751630031847,5.024746014797472,-4.640127218824517,1.8031216035901423,1.760009765625,71.56689706853881,30.1161108154364,3.221624411207325,2,-2.149993896484375,1.6100006103515625,7.007503509521484,5.7100067138671875,12.529998779296875,4,0.06222311257234581,3.496952882970361,153.17999267578125,-2.1534263385648775,153.11000061035156,2.269404420166662,152.57000732421875,0.06222311257234581
7984,2015-02-17,154.24000549316406,154.85000610351562,153.0,153.52000427246094,3895600.0,0.004951849014735332,-1.102267998335414,-5.142888283378746,38.85963539800751,37.875051446074536,-1.9276446021049765,1.1536056109218578,5.884821976183446,-1.0069894791817262,9.907396070138594,1.850006103515625,-2.9406061800248153,-0.4489936828613281,-6.677667203593984,5.779679837871328,-3.563330443227642,2.6653430775049856,-6.82000732421875,83.84491751875919,43.481364949479556,3.1143367603663212,2,-2.910003662109375,0.209991455078125,6.247493743896484,5.089996337890625,6.3799896240234375,1,0.05724845381599808,12.846004871034948,153.47999572753906,3.496952882970361,153.17999267578125,-2.1534263385648775,153.11000061035156,0.05724845381599808
7985,2015-02-18,155.77999877929688,156.22999572753906,153.63999938964844,154.22000122070312,3297900.0,0.009984395949733438,1.1056953938145864,2.1666596024244478,53.13876156906569,39.03113378185056,-3.2532243741504203,-0.5583563911156944,4.087207097594984,-2.3566451508937973,10.443435583516353,2.589996337890625,-2.7457392682416355,1.1819999694824332,-4.9194834248172015,7.283483363782068,-1.8687417276673841,4.232741666632251,-8.211400451660154,92.52495399542742,45.98393660612197,3.0507416971498222,2,-3.1399993896484375,-1.3300018310546875,4.682502746582031,3.845001220703125,4.7700042724609375,2,0.06907173315670834,-1.102267998335414,154.24000549316406,12.846004871034948,153.47999572753906,3.496952882970361,153.17999267578125,0.06907173315670834
7986,2015-02-19,156.0500030517578,156.4199981689453,155.0399932861328,155.97000122070312,3913900.0,0.0017332409460566467,2.3658981372932133,0.05128330529363433,49.04194149954361,38.59410351436135,-3.1313974642793596,-0.9835363596975242,3.470687020293724,-2.3946479265060816,10.987762753815682,1.3800048828125,-2.529730856337409,1.5185043334960824,-4.483491587804849,7.520500254797014,-1.4824936271543834,4.519502294146548,-8.134948828125005,94.04193838487585,43.99463530037738,3.0009979606504595,2,-3.31500244140625,-1.600006103515625,4.219997406005859,6.254997253417969,6.5399932861328125,3,0.08369110735782614,1.1056953938145864,155.77999877929688,-1.102267998335414,154.24000549316406,12.846004871034948,153.47999572753906,0.08369110735782614
7987,2015-02-20,157.66000366210938,157.75,155.05999755859375,156.42999267578125,4411100.0,0.010317209733200494,2.8155963898448153,15.374785428189968,69.01407996664564,42.69433941760919,-4.5452827373345315,-2.8922538193465357,1.4483637337364144,-3.7802497535005273,11.17210897261009,2.69000244140625,-2.283362459550574,3.2240051269531307,-2.494521642263038,8.9425318961693,0.3647417423450463,6.083268511561215,-9.234652801757818,98.80641355402608,41.56548692270919,2.8592633846080826,2,-4.260002136230469,-3.2100067138671875,2.609996795654297,5.0749969482421875,6.649993896484375,4,0.07890398422206801,2.3658981372932133,156.0500030517578,1.1056953938145864,155.77999877929688,-1.102267998335414,154.24000549316406,0.07890398422206801
7988,2015-02-23,158.4199981689453,159.1999969482422,157.80999755859375,158.07000732421875,3094300.0,0.0048204648559107,-2.1953627865373484,0.28454286068725965,70.10866692028847,47.01506409857565,-4.698909873517579,-3.965011115806277,0.34891187535606605,-4.2933406839229065,11.458527304828353,1.5399932861328125,-1.8776144881491348,4.05349960327149,-1.4184987349017604,9.52549794144474,1.3175004341848648,6.789498772358115,-9.248675377421876,87.41936833504379,25.256436719041588,2.7359991690866314,2,-4.2949981689453125,-3.970001220703125,1.720001220703125,4.31500244140625,1.4300079345703125,0,0.051256124296428895,2.8155963898448153,157.66000366210938,2.3658981372932133,156.0500030517578,1.1056953938145864,155.77999877929688,0.051256124296428895
7989,2015-02-24,157.3699951171875,159.11000061035156,156.25,159.0,2060500.0,-0.006627970356608892,2.0918823510004785,-4.657278632776737,66.58062686981509,50.04237535040538,-2.788320186342162,-3.2684540920009226,1.1692092575337938,-3.0062603366573626,11.223294447097503,2.8600006103515625,-1.9343574989570413,3.1214965820312557,-1.9506886046342515,8.193681768696763,0.5854039886985163,5.657589175363995,-7.195804909992177,67.08628355013997,0.5658215212031195,2.536092593332749,2,-2.6649932861328125,-2.9199981689453125,2.0175018310546875,4.965003967285156,-0.269989013671875,1,0.05490245699769236,-2.1953627865373484,158.4199981689453,2.8155963898448153,157.66000366210938,2.3658981372932133,156.0500030517578,0.05490245699769236
7990,2015-02-25,158.0800018310547,158.77999877929688,155.74000549316406,157.75999450683594,3262800.0,0.00451170322105221,2.5348734053689608,-0.19632292368756085,71.48410536954299,54.14667091885904,-2.9441478927337528,-4.260703691061849,0.21076693656789303,-3.446468130925325,10.953724046648935,3.0399932861328125,-1.272094453695047,3.8720031738281193,-1.054992915798266,8.798999263454505,1.4085051290149408,6.335501218641298,-7.0032309497546805,73.0770641528812,3.390487948797187,2.4634980448131913,2,-3.375,-3.6300048828125,1.3074951171875,4.254997253417969,-2.1999969482421875,2,0.016067771107741935,2.0918823510004785,157.3699951171875,-2.1953627865373484,158.4199981689453,2.8155963898448153,157.66000366210938,0.016067771107741935
7991,2015-02-26,158.97000122070312,159.39999389648438,156.0,158.47999572753906,3379800.0,0.005630056802501837,4.037062154555628,1.5312321190158307,69.46562541363335,58.086331546394824,-3.258115801618999,-5.069598521402895,-0.8724795174669566,-4.032887299417666,11.41532686893873,3.399993896484375,-0.38363870928861843,4.5455024719238395,-0.8222418883719911,9.91324683221967,1.8616302917759242,7.229374652071755,-7.0809077327089085,90.09232629928347,18.734623698363507,2.6838721801479175,2,-4.165000915527344,-4.5200042724609375,0.4174957275390625,3.3649978637695312,-3.69000244140625,3,0.009938993639819538,2.5348734053689608,158.0800018310547,2.0918823510004785,157.3699951171875,-2.1953627865373484,158.4199981689453,0.009938993639819538
7992,2015-02-27,157.72000122070312,159.24000549316406,157.1999969482422,159.10000610351562,2472000.0,-0.007863118767072241,1.4578361981799797,-2.8163049232398096,73.06569960928624,62.30657140175873,-1.4487409757224157,-3.913943661159635,0.3246966879936224,-2.5146296521979252,11.707747898174084,2.040008544921875,0.17335413298775393,3.228002166748041,-2.275001459159256,8.731005792655338,0.4765003537943926,5.97950397970169,-4.9295996836901,54.09841533221324,-18.624165719666372,2.751501812953645,2,-1.5200042724609375,-3.2700042724609375,1.6674957275390625,4.614997863769531,-0.44000244140625,4,0.030877473240522813,4.037062154555628,158.97000122070312,2.5348734053689608,158.0800018310547,2.0918823510004785,157.3699951171875,0.030877473240522813
7993,2015-03-02,159.6300048828125,159.89999389648438,157.6199951171875,159.2899932861328,3483500.0,0.012110091601106765,4.181876506389694,-0.2463843432109686,83.82559503306604,67.30278913898746,-2.6760375161561853,-5.526859513944714,-1.6118672860042693,-4.117956382521925,11.541616121626785,2.279998779296875,0.8896820280897657,4.769505310058605,-1.0802970124489093,10.61930763256612,1.844604148804848,7.694406471312362,-6.0464522626629105,93.50986138671968,15.388729758123816,2.9249011612537568,3,-2.8600082397460938,-5.1800079345703125,-0.6925048828125,2.7049942016601562,0.6999969482421875,0,0.029317750627251504,1.4578361981799797,157.72000122070312,4.037062154555628,158.97000122070312,2.5348734053689608,158.0800018310547,0.029317750627251504
7994,2015-03-03,158.55999755859375,159.39999389648438,157.50999450683594,159.39999389648438,2334900.0,-0.006703046366529075,3.500018165304269,-2.4704932010950054,73.52704267422934,69.56815370622786,-1.037947454028597,-4.194635529904019,-0.7116424531603798,-2.7191525979084474,10.869756274441082,2.1200103759765625,1.6424526637727013,3.396498107910162,-2.5652048959165086,9.358201111736832,0.4156466059968409,6.377349609823483,-4.092143159757285,67.78845977500559,-10.870827770518886,2.9808515019133344,3,-1.0900039672851562,-4.1100006103515625,0.37750244140625,3.7750015258789062,2.9300079345703125,1,0.008135775509489296,4.181876506389694,159.6300048828125,1.4578361981799797,157.72000122070312,4.037062154555628,158.97000122070312,0.008135775509489296
7995,2015-03-04,159.19000244140625,159.74000549316406,156.80999755859375,158.0500030517578,3098600.0,0.003973290189914991,1.616072097601515,-1.357148047229791,73.71291388797307,72.3093728604978,-1.2665680268321466,-4.507585256211911,-1.6687992682391837,-3.0778669833380263,9.952597582150588,2.9300079345703125,2.4233848711443216,3.678502655029291,-2.3740607065897166,9.731066016648299,0.6522209742197731,6.704784335838809,-3.9616485128990746,81.79506240463242,1.4213042306100476,3.026281680809508,3,-1.7100067138671875,-5.025001525878906,-0.12250518798828125,3.1449966430664062,4.19000244140625,2,-0.013128942181277359,3.500018165304269,158.55999755859375,4.181876506389694,159.6300048828125,1.4578361981799797,157.72000122070312,-0.013128942181277359
7996,2015-03-05,159.60000610351562,161.47999572753906,158.86000061035156,160.0,2470900.0,0.0025755616296336825,-1.7872216089864295,-0.350872026876899,74.39208492955004,72.90692896748718,-1.2516737430577791,-4.506768802556195,-2.462417913746549,-3.171683514031031,8.88708172435823,2.6199951171875,3.1161426425247782,3.6810058593750057,-2.317383074506182,9.679394793256193,0.6818113924344118,6.6802003263156,-3.717622579491632,59.74324708465527,-21.434010292818947,2.9991944669405886,3,-0.9900054931640625,-5.1500091552734375,-0.5325088500976562,2.7349929809570312,2.8899993896484375,3,-0.023308277433838898,1.616072097601515,159.19000244140625,3.500018165304269,158.55999755859375,4.181876506389694,159.6300048828125,-0.023308277433838898
7997,2015-03-06,154.8800048828125,159.9199981689453,154.0,158.5,4091400.0,-0.029573941354624766,-1.200740816372836,9.050125886930648,53.98181620917869,71.11505666625274,3.388892497648527,0.35093886571073085,1.9930340423696862,1.843302052697993,8.103678526248592,5.9199981689453125,3.2557377242470977,-1.1149955749511662,-7.014570816498605,4.784579666596272,-4.0647831957248854,1.834792045822553,6.5999908447265625,11.764777880455071,-67.71055043497314,2.9497876207737157,3,2.8599929809570312,-0.4300079345703125,4.187492370605469,7.454994201660156,7.69000244140625,4,0.0025826051386492743,-1.7872216089864295,159.60000610351562,1.616072097601515,159.19000244140625,3.500018165304269,158.55999755859375,0.0025826051386492743
7998,2015-03-09,155.00999450683594,155.74000549316406,152.77999877929688,154.85000610351562,2135000.0,0.0008392924840219251,2.6543058708285847,-0.04419575113808801,52.271352386850985,69.52513727925674,3.044485589113407,0.532573690540346,1.820538861613045,2.0732016062084426,7.679608264180471,2.9600067138671875,3.482780597712633,-1.1655059814453068,-6.681573217983583,4.35056125509297,-3.923539599714445,1.5925276368238315,6.470001220703125,25.63214379045992,-51.089086909364724,2.7580336182691445,3,2.1200027465820312,-0.55999755859375,3.5100021362304688,7.325004577636719,10.460006713867188,0,0.01464424458360214,-1.200740816372836,154.8800048828125,-1.7872216089864295,159.60000610351562,1.616072097601515,159.19000244140625,0.01464424458360214
7999,2015-03-10,153.5800018310547,155.6300048828125,152.2899932861328,152.8699951171875,3509600.0,-0.009225164353632631,-2.5721850954281007,4.437863614687649,43.46794705095109,66.41223079941321,4.336343666172581,2.364989927427672,3.088983713632672,3.880137119893675,6.949756514339881,3.3400115966796875,3.1988752139623102,-2.7739990234375114,-7.643109847012909,2.095111800137886,-5.20855443522521,-0.33944361164981274,7.551994018554694,14.03708598715539,-58.178241945208285,2.4345554117876973,3,3.30499267578125,0.8699951171875,3.8024978637695312,8.754997253417969,13.289993286132812,1,0.0439510347670482,2.6543058708285847,155.00999450683594,-1.200740816372836,154.8800048828125,-1.7872216089864295,159.60000610351562,0.0439510347670482
8000,2015-03-11,152.6999969482422,154.27000427246094,152.4199981689453,154.1199951171875,2487100.0,-0.005729944474024307,1.1511492774322898,-1.9999785089510218,40.40113535804352,63.18284301545878,4.886842803225079,3.4311494461848895,3.703940197553379,5.156551795352954,6.45388592261593,1.850006103515625,2.778135893291875,-3.660503387451172,-8.508648635684636,1.1876418607822927,-6.084576011567918,-1.2364307633344254,7.901478747558599,4.461409719132092,-62.30820504559216,2.4240726241167367,3,4.18499755859375,1.75,3.4074974060058594,8.569999694824219,10.8800048828125,2,0.05756390779694165,-2.5721850954281007,153.5800018310547,2.6543058708285847,155.00999450683594,-1.200740816372836,154.8800048828125,0.05756390779694165
8001,2015-03-12,154.25,154.77000427246094,152.9499969482422,154.25999450683594,1889400.0,0.010150642323085268,2.5339466394086188,0.007038394171564887,40.195512393039394,59.530599991431345,2.9020823057185794,2.077442893446772,1.9211003455158107,4.023181327078021,6.694889714850107,2.07000732421875,2.495880123495567,-2.1675003051757926,-6.879632841175891,2.5446322308243055,-4.523566573175856,0.18856596282427063,5.8527867512207195,25.68814494840413,-35.499399187207445,2.3560662680000557,3,2.6349945068359375,0.1999969482421875,1.5924949645996094,6.754997253417969,11.720001220703125,3,0.05918965888371153,1.1511492774322898,152.6999969482422,-2.5721850954281007,153.5800018310547,2.6543058708285847,155.00999450683594,0.05918965888371153
8002,2015-03-13,154.25999450683594,154.75,152.5800018310547,153.27999877929688,2737900.0,6.479420963323435e-05,1.2142762609866797,-98.05343511450381,37.5,54.38331165442401,2.6258026848065867,2.2688321815094525,1.745152809201187,4.382373607999085,6.691699851815974,2.1699981689453125,2.0441087946155108,-2.211505889892578,-6.7902892802859185,2.3672775005007622,-4.5008975850892625,0.07788580530410627,5.374024636479504,57.10128261831048,-0.7363822539349911,2.289391695196674,3,2.625,1.0050048828125,0.8325042724609375,6.0200042724609375,14.20001220703125,4,0.05335155762606636,2.5339466394086188,154.25,1.1511492774322898,152.6999969482422,-2.5721850954281007,153.5800018310547,0.05335155762606636
8003,2015-03-16,163.02999877929688,163.1999969482422,156.74000549316406,157.72999572753906,5201600.0,0.05685209765823185,1.2907773596340055,5.408189957181783,61.61740553149534,53.06001863856468,-6.270615537691185,-6.059710332116396,-7.049118680707892,-4.0246930539385914,6.469209596485034,8.94000244140625,1.7799652701697823,6.08099822998048,0.8678641028456582,11.294132357115302,3.474431166413069,8.687565293547891,-10.740005493164062,98.44181382325546,40.048394634905996,2.606567063567408,3,-5.285003662109375,-6.904998779296875,-8.130001068115234,-2.75,6.07000732421875,0,-0.0028215141907769192,1.2142762609866797,154.25999450683594,2.5339466394086188,154.25,1.1511492774322898,152.6999969482422,-0.0028215141907769192
8004,2015-03-17,163.07000732421875,163.75999450683594,161.74000549316406,162.25,2620800.0,0.00024540603092337854,-1.195644602192626,0.15471827397283938,60.531873712198454,51.59545861903416,-6.26213152666196,-5.696332964408668,-7.132772827168935,-3.8029105941257626,6.618090168227759,2.019989013671875,1.5627595869869424,5.679506683349615,-0.03877919135342722,11.397792558052657,2.820363745998094,8.538649620701136,-10.561813964843736,93.91545497848429,35.83531291969835,2.8591429373515176,3,-5.045013427734375,-6.665008544921875,-8.312507629394531,-2.790008544921875,6.0999908447265625,1,0.014717567846260327,1.2907773596340055,163.02999877929688,1.2142762609866797,154.25999450683594,2.5339466394086188,154.25,0.014717567846260327
8005,2015-03-18,166.5399932861328,167.60000610351562,161.8300018310547,162.97000122070312,3690100.0,0.021279118207280012,1.028114700684632,4.353609973948641,64.40805259663657,50.4861216931549,-9.588177722316914,-8.768437614873562,-10.545730875007052,-6.981084830034149,7.494265159783198,5.7700042724609375,1.0760856376138008,8.611492919921886,1.643145026645982,15.57984081319779,5.127318973283934,12.095666866559839,-13.581727880859376,92.9426596813535,37.304435512115134,3.484173946637949,3,-6.594993591308594,-8.214988708496094,-11.912494659423828,-6.2599945068359375,1.3700103759765625,2,0.0019815170190844444,-1.195644602192626,163.07000732421875,1.2907773596340055,163.02999877929688,1.2142762609866797,154.25999450683594,0.0019815170190844444
8006,2015-03-19,169.11000061035156,169.22000122070312,166.97000122070312,167.6699981689453,3756600.0,0.015431772714216585,1.710837393142752,0.4033629249069297,70.64152700649673,52.33720067063467,-11.920942188576475,-10.867013341709026,-12.863579391205718,-9.299014847388833,8.583368987562586,2.6800079345703125,0.9573612090341612,10.528500366210949,2.023159475044963,19.033841257376935,6.275829920627956,14.781170811793942,-15.27323076318359,99.33893861546657,41.70875352204662,4.252670445582998,3,-8.355003356933594,-9.394996643066406,-15.492504119873047,-8.830001831054688,-6.7299957275390625,3,-0.03270060173459888,1.028114700684632,166.5399932861328,-1.195644602192626,163.07000732421875,1.2907773596340055,163.02999877929688,-0.03270060173459888
8007,2015-03-20,170.10000610351562,172.36000061035156,168.50999450683594,170.39999389648438,9040600.0,0.005854210215782141,-1.2126402006436734,-0.2083245030305599,69.62878880633649,54.26580471724417,-11.761829406390774,-11.465080488656099,-13.756874030167694,-10.028786645213472,9.9605327369312,3.850006103515625,0.8253409163301058,10.896505737304693,0.9735599660592698,20.819451508550117,5.935032851681996,15.85797862292739,-15.032577746464852,85.5314006830313,31.099700587547062,4.961472885622708,3,-7.7750091552734375,-8.81500244140625,-16.48250961303711,-9.82000732421875,-7.6100006103515625,4,-0.024279863225279086,1.710837393142752,169.11000061035156,1.028114700684632,166.5399932861328,-1.195644602192626,163.07000732421875,-0.024279863225279086
8008,2015-03-23,166.5399932861328,169.2100067138672,165.6999969482422,168.89999389648438,3879900.0,-0.020928939974383942,1.3556905053277282,7.866988809766022,63.68311136763349,56.51193408576443,-7.145739276610868,-7.658186233880201,-10.121148199100162,-6.241608648260524,10.660323675554546,4.4000091552734375,0.5636174151256625,6.930493164062511,-3.5085185590380945,17.369504887163117,1.7109873025121942,12.149999025612829,-9.743307703751952,45.19764594995345,-7.232857789748955,5.219505861550309,3,-4.149993896484375,-5.2549896240234375,-13.329994201660156,-6.2599945068359375,-5.55999755859375,0,0.011528842951468166,-1.2126402006436734,170.10000610351562,1.710837393142752,169.11000061035156,1.028114700684632,166.5399932861328,0.011528842951468166
8009,2015-03-24,166.00999450683594,168.25,165.39999389648438,166.05999755859375,2555600.0,-0.0031824114366708622,-3.488183489324891,0.02118772831603789,61.734323911499054,58.882288369481714,-5.215598548008529,-6.79615430803014,-9.457492354274166,-5.628765135394588,11.865778995694978,2.850006103515625,0.9844296552673484,5.968494415283203,-4.790492560765841,16.727481391332248,0.5890009272586667,11.34798790330774,-7.656977421658013,39.69604140885154,-8.647434470058982,5.379493488024523,3,-3.5399932861328125,-3.68499755859375,-12.799995422363281,-5.7299957275390625,-8.099990844726562,1,0.01861340701720482,1.3556905053277282,166.5399932861328,-1.2126402006436734,170.10000610351562,1.710837393142752,169.11000061035156,0.01861340701720482
8010,2015-03-25,160.6199951171875,166.7899932861328,160.57000732421875,166.0,4010100.0,-0.03246792101680651,-1.2700759600819744,107.59353066829418,51.49822085433059,60.13814486518075,1.5824053296011868,-1.2712878216134413,-4.009509202196824,-0.21340705990695596,12.71439573001089,6.2199859619140625,1.3605811106759234,0.45149536132811363,-10.269901408833334,11.172892131489562,-4.90920302375261,5.812193746408838,-0.8662796794922087,0.4239849146270913,-44.557559133807516,5.36069838508072,3,1.850006103515625,1.7050018310546875,-7.7299957275390625,-0.339996337890625,-0.2599945068359375,2,0.05323124960575276,-3.488183489324891,166.00999450683594,1.3556905053277282,166.5399932861328,-1.2126402006436734,170.10000610351562,0.05323124960575276
8011,2015-03-26,160.5500030517578,162.69000244140625,157.36000061035156,158.83999633789062,3146500.0,-0.0004357618450842038,-1.2826569254344835,-0.31784482563020444,59.646135227451495,62.5988265571198,2.9502867792861025,-1.1350514735658521,-3.8463341748644666,-0.1613171155195232,13.264652191738048,5.3300018310546875,2.089902382266189,0.30250320434569744,-10.404985390848708,11.009991799540103,-5.051241093251491,5.656247501942886,11.80999755859375,21.266682942708336,-26.763354389461036,5.353744297597202,3,4.0,1.774993896484375,-7.0050048828125,-0.2700042724609375,1.55999755859375,3,0.045842419622868835,-1.2700759600819744,160.6199951171875,-3.488183489324891,166.00999450683594,1.3556905053277282,166.5399932861328,0.045842419622868835
8012,2015-03-27,162.58999633789062,163.4499969482422,161.0,161.25999450683594,2438900.0,0.012706279958619282,-1.6486584571225906,0.7777757948370171,62.108627942496305,62.653406825008794,2.4766081790973544,-2.942345645595026,-5.768163264219567,-2.2171119501734893,13.880507221891826,2.899993896484375,3.096847306058038,2.098996734619135,-8.58795723990761,12.78595070914588,-3.2444802526442516,7.442473721882521,9.470004272460926,44.1349623101666,-6.4503205258923515,5.343476987263378,3,2.2700042724609375,-0.2649993896484375,-8.99749755859375,-2.30999755859375,-3.149993896484375,4,-0.0012915398229158548,-1.2826569254344835,160.5500030517578,-1.2700759600819744,160.6199951171875,-3.488183489324891,166.00999450683594,-0.0012915398229158548
8013,2015-03-30,164.30999755859375,165.82000732421875,163.0500030517578,164.50999450683594,2388100.0,0.010578764127213924,-1.0367783593351172,-0.15037343827082592,66.9832095418839,63.37022191719607,1.0697664305811259,-4.525796452323874,-7.243126392474295,-3.9331738624063064,14.489787023476383,3.230010986328125,4.1379668488840196,3.5849983215331918,-7.226793456128462,14.396790099194845,-1.820897567297635,8.990894210364019,7.45600305175779,63.81999391890283,8.255873257376543,5.40589588883082,3,0.5500030517578125,-1.9850006103515625,-10.384998321533203,-4.029998779296875,-5.3600006103515625,0,-0.011076575329998839,-1.6486584571225906,162.58999633789062,-1.2826569254344835,160.5500030517578,-1.2700759600819744,160.6199951171875,-0.011076575329998839
8014,2015-03-31,159.85000610351562,164.08999633789062,159.72000122070312,163.32000732421875,3111000.0,-0.027143761921654685,-1.3431540192268359,17.350270847638665,60.16492682332126,62.898763497938816,5.615496005096617,0.03772883420000994,-2.794738869940403,0.5232243846202778,14.982871576109433,4.589996337890625,5.221087472548561,-0.9394935607910213,-11.712223962576417,9.833236840994374,-6.325858761683719,4.446871640101676,11.627874506835923,26.40516889858318,-34.15154745421029,5.386365200892699,3,5.0099945068359375,2.4749908447265625,-5.562507629394531,0.42999267578125,-1.95001220703125,1,0.0070690621262266,-1.0367783593351172,164.30999755859375,-1.6486584571225906,162.58999633789062,-1.2826569254344835,160.5500030517578,0.0070690621262266
8015,2015-04-01,157.10000610351562,159.38999938964844,154.63999938964844,159.3699951171875,5135000.0,-0.017203627744744376,3.112558459058842,0.6541752781320083,53.91807325562272,61.04060197006391,7.694804486611474,2.7648801898529314,-0.061780249071603066,3.277075309880388,16.11656872944531,5.2100067138671875,5.017197126355114,-3.58499374389649,-14.46308605541202,7.29309856761904,-9.024039899654241,1.854052411861261,14.095516906835911,22.003622253795246,-41.18894634813327,5.43904615575776,4,6.399993896484375,5.2249908447265625,-2.5225067138671875,2.4749908447265625,5.239990234375,2,0.0051559358823960455,-1.3431540192268359,159.85000610351562,-1.0367783593351172,164.30999755859375,-1.6486584571225906,162.58999633789062,0.0051559358823960455
8016,2015-04-02,155.8800048828125,158.17999267578125,155.02999877929688,157.1199951171875,3015200.0,-0.007765761765147539,-1.1428512113600033,0.5462538483255582,52.155415509636626,59.09911604820837,7.644694762770683,3.8914135793722835,1.1337440973985338,4.4713585654437225,16.696427583467877,3.149993896484375,4.805935572466666,-4.618994903564442,-15.700511836930133,6.462522029801249,-10.159753370247273,0.9217635631183896,14.6532971827109,11.091275609293387,-50.687720195881425,5.54075846668284,4,6.0449981689453125,6.4449920654296875,-1.3025054931640625,3.6949920654296875,5.1699981689453125,3,0.028740028144770946,3.112558459058842,157.10000610351562,-1.3431540192268359,159.85000610351562,-1.0367783593351172,164.30999755859375,0.028740028144770946
8017,2015-04-06,155.27999877929688,157.27000427246094,154.60000610351562,154.8000030517578,3185700.0,-0.003849153738266109,-5.06824920670701,-0.3870963772396141,36.824211093205705,56.11479379549419,6.6172847729139335,4.767347063197747,1.6311954173003755,5.043493416064848,17.076730089842897,2.6699981689453125,4.118698290772244,-5.239000701904303,-16.279185209954335,5.80118380614573,-10.759092955929304,0.28109155212069936,14.617571179191515,6.060540122995074,-48.970758313941204,5.520092254025014,4,6.1450042724609375,7.0449981689453125,-0.6525001525878906,4.2949981689453125,2.9600067138671875,0,0.04398507138554475,-1.1428512113600033,155.8800048828125,3.112558459058842,157.10000610351562,-1.3431540192268359,159.85000610351562,0.04398507138554475
8018,2015-04-07,157.27999877929688,159.47000122070312,155.27999877929688,155.6199951171875,2942600.0,0.012879958885385179,-2.581204272467624,3.4583717455574274,40.77142262328637,53.78558254124833,3.5376399820282245,3.105342264267904,-0.4579704352922249,2.981622467239731,16.95338146599223,4.19000244140625,2.967483764915414,-3.3525009155273438,-14.199196217594903,7.494194386540215,-8.775848566561109,2.0708467355064215,11.699717347893142,28.240204779913046,-20.96897856607644,5.423347651033777,4,3.4150009155273438,5.0449981689453125,-1.9550018310546875,2.2949981689453125,1.1100006103515625,1,0.013733492363135147,-5.06824920670701,155.27999877929688,-1.1428512113600033,155.8800048828125,3.112558459058842,157.10000610351562,0.013733492363135147
8019,2015-04-08,160.3300018310547,160.99000549316406,157.66000366210938,157.67999267578125,3031200.0,0.019392186390068122,-1.4758495895990154,1.5963875356190826,39.96770758354122,52.50441440004952,-0.4501376363586189,0.6186808316107317,-3.56095735171084,-0.10244608007411671,16.566015290641463,3.7100067138671875,1.7677372253367025,-0.6399978637695369,-10.970504031371632,9.690508303832559,-5.805250947570585,4.525255220031511,7.786931694714866,89.67130320577877,44.09414123061298,5.1652530838010495,4,-0.1199951171875,1.9949951171875,-4.720005035400391,-0.7550048828125,1.649993896484375,2,-0.008607277908389555,-2.581204272467624,157.27999877929688,-5.06824920670701,155.27999877929688,-1.1428512113600033,155.8800048828125,-0.008607277908389555
8020,2015-04-09,161.49000549316406,161.8000030517578,159.07000732421875,161.22999572753906,2860600.0,0.007235100410787121,5.204501317797198,0.09811655371363094,37.1022462542628,49.99953784747299,-1.6469459830607889,0.1591256700219219,-4.734478211426335,-1.282291722088985,16.091906249633446,2.7299957275390625,0.927268393595682,0.08050537109375,-9.4884267814557,9.6494375236432,-4.703960705180975,4.864971447368475,5.815912387270259,95.69447652794585,54.56660138991495,4.784466076274729,4,-1.279998779296875,0.834991455078125,-5.530010223388672,-1.915008544921875,0.8699951171875,3,-0.02223054972173899,-1.4758495895990154,160.3300018310547,-2.581204272467624,157.27999877929688,-5.06824920670701,155.27999877929688,-0.02223054972173899
8021,2015-04-10,163.3800048828125,163.69000244140625,160.30999755859375,161.58999633789062,2407200.0,0.011703506875714531,1.8049790429398134,6.884389671361502,38.961891127245465,47.42767820133401,-3.4568142402591775,-1.0664852429113125,-6.4793003713073745,-3.1640999708754975,15.874005581317984,3.3800048828125,0.1773181993976891,1.5140045166015739,-7.47004912973992,10.498058162943067,-2.9780223065691587,6.006031339772306,3.1635582910066944,96.58968445012943,58.55546449019843,4.492026823170743,4,-3.1699981689453125,-1.0550079345703125,-7.557506561279297,-3.8050079345703125,0.05999755859375,4,-0.0063655803270898925,5.204501317797198,161.49000549316406,-1.4758495895990154,160.3300018310547,-2.581204272467624,157.27999877929688,-0.0063655803270898925
8022,2015-04-13,162.49000549316406,164.72000122070312,162.33999633789062,162.82000732421875,1767700.0,-0.005447419286630617,-6.55532950664826,-0.18435768476685704,42.70797732225454,44.73043017693074,-2.8859819954516013,0.4971907126644055,-5.507243848339101,-2.2203855094655864,15.610183906268688,2.3800048828125,0.1376641757205448,0.21250457763670738,-8.027822419521982,8.452831574795397,-3.907658920942623,4.332668076216038,3.336944256436908,76.37717001260789,37.627736450635645,4.12016349857934,4,-2.8300018310546875,-0.165008544921875,-5.9600067138671875,-2.915008544921875,1.0699920654296875,0,-0.008862098545912245,1.8049790429398134,163.3800048828125,5.204501317797198,161.49000549316406,-1.4758495895990154,160.3300018310547,-0.008862098545912245
8023,2015-04-14,162.57000732421875,163.47000122070312,160.55999755859375,162.5,2099400.0,0.0004923492421080589,2.1123115085841113,-0.21214222962038193,43.704267603045736,42.90146804134457,-3.6193733800004964,0.40154811224607556,-5.370069202082732,-2.2689738803324815,15.141608462752803,2.910003662109375,-0.18748245381465267,0.3155059814453125,-7.918543034717231,8.549554997607856,-3.8015185266359595,4.4325304895265845,2.583325806617097,69.54681813073286,29.639969590382627,4.117024508081279,4,-2.910003662109375,-0.2450103759765625,-6.475009918212891,-2.9950103759765625,1.4099884033203125,1,-0.02663469050855871,-6.55532950664826,162.49000549316406,1.8049790429398134,163.3800048828125,5.204501317797198,161.49000549316406,-0.02663469050855871
8024,2015-04-15,165.47000122070312,165.91000366210938,162.86000061035156,163.1199951171875,3659300.0,0.017838431234740826,-1.125441282803794,33.568003487358325,59.76642917103496,43.55128536527927,-6.300947050062803,-2.4342294876792607,-8.022448008461595,-5.169870336437725,14.705383659314004,3.339996337890625,-0.7322366404656577,3.0955001831054574,-5.257681575982758,11.448681942193673,-1.0810906964386504,7.272091062649565,-10.8699951171875,93.567212324825,46.655702869321324,4.176590879544115,4,-5.214996337890625,-3.1450042724609375,-9.680004119873047,-7.2400054931640625,-1.6300048828125,2,-0.04278722293360848,2.1123115085841113,162.57000732421875,-6.55532950664826,162.49000549316406,1.8049790429398134,163.3800048828125,-0.04278722293360848
8025,2015-04-16,166.8699951171875,167.63999938964844,165.07000732421875,166.39999389648438,3085600.0,0.008460711223523099,1.5571936110773716,0.2,62.07950089272122,44.653961518955334,-6.894338324659827,-4.014034489492474,-9.14474910025828,-6.569021821329102,13.549640295199964,2.5699920654296875,-1.6049405721475694,4.478993988037104,-3.910059184976376,12.868047161050583,0.28446740153034966,8.673520574543858,-12.043789062499997,89.49516943913035,37.71467691713222,4.194526586506744,4,-5.749992370605469,-4.4799957275390625,-11.202499389648438,-10.664993286132812,-3.2899932861328125,3,-0.029304246016273572,-1.125441282803794,165.47000122070312,2.1123115085841113,162.57000732421875,-6.55532950664826,162.49000549316406,-0.029304246016273572
8026,2015-04-17,163.5800018310547,165.5,161.72000122070312,165.0,4249700.0,-0.01971590688800795,2.1239682970043567,-3.021264852931628,51.80592103615071,46.31859595706033,-2.678957388610968,-1.2222419493310213,-5.584422055687128,-3.2979473004814395,11.741026964485062,5.149993896484375,-2.0299757054016254,1.465500640869152,-6.334995115698916,9.26599639743722,-2.434747237414882,5.365748519153186,-8.24124404296876,42.655416545436914,-9.675286413039395,3.9002478782840333,4,-2.1200027465820312,-1.1100006103515625,-7.912506103515625,-7.795005798339844,-4.57000732421875,4,-0.007458131844032767,1.5571936110773716,166.8699951171875,-1.125441282803794,165.47000122070312,2.1123115085841113,162.57000732421875,-0.007458131844032767
8027,2015-04-20,165.97000122070312,166.0500030517578,163.05999755859375,164.63999938964844,2760900.0,0.014610584196696808,3.013415395958996,-0.9366222155360463,52.95584839016437,47.672421042268994,-3.7918681430453205,-4.150303563667137,-7.732316536052252,-5.695235599898467,9.342379083400063,2.9900054931640625,-1.9093645914950912,4.062000274658203,-3.0353747994470837,11.15937534876349,0.5133127376055597,7.6106878117108465,-10.13919376855469,76.41246134117824,24.48024875222263,3.548687537052647,4,-3.3199996948242188,-3.5,-10.302505493164062,-10.185005187988281,-5.529998779296875,0,-0.015243711277271976,2.1239682970043567,163.5800018310547,1.5571936110773716,166.8699951171875,-1.125441282803794,165.47000122070312,-0.015243711277271976
8028,2015-04-21,168.4600067138672,168.8800048828125,167.07000732421875,167.08999633789062,3794800.0,0.015002744320360195,-1.5673935393106433,1.0300815713089269,66.48793644021985,50.619113137455514,-5.0614815146309695,-6.839769760376498,-9.883104817992745,-8.19999965659784,7.953464629934323,2.910003662109375,-1.506160475516566,6.456005096435547,-0.9503873834902663,13.86239757636136,2.7528088564726545,10.15920133639844,-12.156831584218764,94.13410678589543,37.362964764823346,3.703196239962901,4,-4.4850006103515625,-4.980003356933594,-12.385009765625,-12.725006103515625,-11.110000610351562,1,-0.02908707681340772,3.013415395958996,165.97000122070312,2.1239682970043567,163.5800018310547,1.5571936110773716,166.8699951171875,-0.02908707681340772
8029,2015-04-22,169.10000610351562,173.60000610351562,167.00999450683594,173.0399932861328,5352200.0,0.003799117678628061,1.60474106865533,-2.875881271927382,75.0,54.829974664759646,-4.835091505861186,-7.627467962106891,-10.124645532883136,-8.8202098125401,6.883996093400436,6.5900115966796875,-0.37289465612130357,6.941503906250006,-0.9309995743197419,14.814007386819753,3.005252165965146,10.877755646534865,-12.04222118867736,62.12122768981001,0.912892677154332,3.9362517402848667,4,-2.1450042724609375,-5.0,-12.165008544921875,-13.750007629394531,-12.840011596679688,2,-0.030278002313272045,-1.5673935393106433,168.4600067138672,3.013415395958996,165.97000122070312,2.1239682970043567,163.5800018310547,-0.030278002313272045
8030,2015-04-23,169.1699981689453,169.5500030517578,166.5800018310547,167.94000244140625,3668100.0,0.00041390930161666617,1.9849176104342225,-0.3121826723106297,79.08095976152207,59.28764895745704,-4.136062062493181,-7.4036621211132285,-9.869679746154304,-8.909403200221135,7.104535654885266,2.970001220703125,0.5936766333644812,6.583995819091797,-1.8456064267682564,15.01359806495185,2.3691946961617703,10.798796942021823,-10.788835559012853,62.71038624757247,-4.637590903508055,4.214801122930032,4,-2.089996337890625,-5.0699920654296875,-11.955001831054688,-13.580001831054688,-12.139999389648438,3,-0.03150677950431713,1.60474106865533,169.10000610351562,-1.5673935393106433,168.4600067138672,3.013415395958996,165.97000122070312,-0.03150677950431713
8031,2015-04-24,167.91000366210938,169.25,166.05999755859375,168.14999389648438,2548300.0,-0.007448096710254815,1.6147534832528705,-0.19511468942673896,76.86094434528638,63.082423071127245,-2.420447228241784,-5.86468884711212,-8.310076967401244,-7.685552317114684,7.987727221497776,3.19000244140625,1.409631704966614,4.956001281738281,-3.737827600297038,13.6498301637736,0.6090868407206358,9.302915722755927,-8.311333572690273,46.015200868621065,-27.88374424605658,4.346914441017659,4,-0.8300018310546875,-3.80999755859375,-8.775001525878906,-10.400001525878906,-11.470001220703125,4,-0.025787634665103587,1.9849176104342225,169.1699981689453,1.60474106865533,169.10000610351562,-1.5673935393106433,168.4600067138672,-0.025787634665103587
8032,2015-04-27,162.3800048828125,168.72000122070312,161.5500030517578,168.49000549316406,4386200.0,-0.03293430205876868,1.1826504804085738,25.459371820956257,59.43049232206906,64.82978137324095,3.455712082941943,-0.370209568429118,-2.5408081103022937,-2.2417847329297445,8.431022820273602,7.1699981689453125,2.151286464499293,-0.5634979248046932,-9.259684698336514,8.132688848727128,-4.911591311570589,3.784595461961203,-1.661227912265673,6.887980256018356,-69.77975368117333,4.348093386765904,4,5.194999694824219,1.720001220703125,-2.1450042724609375,-4.060005187988281,-5.25,0,-0.02075385068751945,1.6147534832528705,167.91000366210938,1.9849176104342225,169.1699981689453,1.60474106865533,169.10000610351562,-0.02075385068751945
8033,2015-04-28,162.49000549316406,165.3000030517578,160.6300048828125,162.14999389648438,4262800.0,0.0006774270664109405,-1.763321008888949,-0.055648373603046766,54.48133993830631,64.2425492362711,3.7248808020391095,-0.6572479126535882,-2.414998670180239,-2.484077965203028,8.30534482374833,4.6699981689453125,2.7371619779335106,-0.3624977111816463,-9.036538101056038,8.311542678692746,-4.699517906118842,3.9745224837555497,11.110000610351562,14.340789786376973,-58.175365958786074,4.3370201949372,4,4.625,1.6100006103515625,-0.6850051879882812,-2.600006103515625,-4.4000091552734375,1,-0.012616179349221879,1.1826504804085738,162.3800048828125,1.6147534832528705,167.91000366210938,1.9849176104342225,169.1699981689453,-0.012616179349221879
8034,2015-04-29,160.97999572753906,163.4600067138672,159.52999877929688,161.27999877929688,3281800.0,-0.009292939347512852,-1.4562573015759483,-0.8823318224655567,48.95703446304624,62.78449741075166,5.063483370893067,0.9926522131573847,-0.7063645419326292,-1.0971644019327016,8.64775587404992,3.9300079345703125,3.217670427451395,-1.9290069580078182,-10.535156422043201,6.677142506027565,-6.232081690025495,2.374067774009859,12.360610351562514,14.47102125722013,-52.836561996226294,4.303074732017686,4,5.5850067138671875,3.1200103759765625,0.8575057983398438,-1.089996337890625,-3.7299957275390625,2,-0.022549321160172275,-1.763321008888949,162.49000549316406,1.1826504804085738,162.3800048828125,1.6147534832528705,167.91000366210938,-0.022549321160172275
8035,2015-04-30,157.91000366210938,161.7100067138672,156.47000122070312,159.83999633789062,4444300.0,-0.019070643228402684,-1.1787975687438934,6.433243476934032,39.32889837743483,61.39816155978323,7.519607806004643,4.3494365432522955,2.481027332128633,1.8549000443672412,8.236561812072395,5.2400054931640625,3.604106946058238,-5.039498901367182,-13.537490440936182,3.458492638201818,-9.288494671151682,-0.7905031315826818,14.878178125000005,11.267625813384276,-50.174023696467614,4.2489957697844964,4,7.125,6.19000244140625,4.487495422363281,1.9799957275390625,-1.44000244140625,3,-0.010449047666442168,-1.4562573015759483,160.97999572753906,-1.763321008888949,162.49000549316406,1.1826504804085738,162.3800048828125,-0.010449047666442168
8036,2015-05-01,160.36000061035156,161.69000244140625,158.64999389648438,159.5,3259800.0,0.015515147181457856,-1.3749947846196944,-0.4455978621801967,46.08310577006176,60.63452349088295,5.101272926997041,2.3739943631529172,0.17061552441302297,-0.7429268037981274,7.803146312039236,3.779998779296875,3.3166521491812375,-2.813501739501959,-10.744115849972445,5.117112370968528,-6.778808794737188,1.1518053157332702,11.449090342773445,31.755097058354593,-26.649031371041616,3.965307055235241,5,4.6750030517578125,3.7400054931640625,2.0374984741210938,-0.470001220703125,-5.55999755859375,4,-0.020765788341109093,-1.1787975687438934,157.91000366210938,-1.4562573015759483,160.97999572753906,-1.763321008888949,162.49000549316406,-0.020765788341109093
8037,2015-05-04,162.11000061035156,163.9600067138672,161.4499969482422,161.5,3496200.0,0.010912945830252374,-6.07038318540328,0.7093025318926208,49.20303674538046,58.71397908034524,3.068875659307878,1.2247081624711598,-1.46848931159181,-2.670402396912948,7.077436704854466,3.600006103515625,2.844586013255878,-1.4050018310546761,-8.442356775014957,5.632353112905605,-4.923679303034817,2.1136756409254644,8.778744958828128,63.87313952543966,6.594343226164746,3.518677471980144,5,2.9250030517578125,1.9900054931640625,1.3274993896484375,-2.220001220703125,-6.55999755859375,0,-0.03497623926714888,-1.3749947846196944,160.36000061035156,-1.1787975687438934,157.91000366210938,-1.4562573015759483,160.97999572753906,-0.03497623926714888
8038,2015-05-05,159.44000244140625,162.19000244140625,159.24000549316406,161.30999755859375,3086000.0,-0.016470286588690652,-1.5991288332011346,-3.065562698551667,39.46908107151651,54.76609919940262,4.833081166733166,4.284493731279895,1.2591641844556989,-0.159281412829813,7.021686405563255,2.9499969482421875,2.8639454142715124,-4.183000183105463,-10.87530220899282,2.5093018427818947,-7.529151196049156,-0.83684917016177,10.583618466864834,39.65285771036843,-12.497206777358166,3.346151012943686,5,3.5699996948242188,4.660003662109375,4.152496337890625,0.4499969482421875,-1.4799957275390625,1,-0.014488193196325772,-6.07038318540328,162.11000061035156,-1.3749947846196944,160.36000061035156,-1.1787975687438934,157.91000366210938,-0.014488193196325772
8039,2015-05-06,158.9499969482422,160.38999938964844,156.64999389648438,160.0,3762700.0,-0.0030732908031918527,3.0874336076577364,0.5615004243096808,35.71428178241682,49.94757942394648,4.170464868068763,4.917958037106814,1.8361697415641913,0.23125317976345627,7.500165545586676,3.7400054931640625,2.633585325347667,-4.604005432128901,-11.465579788498786,2.257568924240985,-8.034792610313843,-1.1732182539439577,10.260406778774808,33.110733093620446,-13.724071264972132,3.4307871781849486,5,3.910003662109375,5.1500091552734375,4.6425018310546875,0.94000244140625,-2.8300018310546875,2,-0.005410510392344303,-1.5991288332011346,159.44000244140625,-6.07038318540328,162.11000061035156,-1.3749947846196944,160.36000061035156,-0.005410510392344303
8040,2015-05-07,157.89999389648438,159.82000732421875,157.1999969482422,159.24000549316406,4374000.0,-0.0066058702228205535,1.095995507839918,1.2761978114600439,38.853985700571954,45.72458401897822,3.859573876374867,5.992452431850637,2.9398763424986214,1.1636523945984436,8.193057332541889,2.6200103759765625,1.704156830062601,-5.474507904052729,-12.739405950212642,1.790390142107185,-9.106956927132671,-1.842058880972786,10.545985680153791,17.099833218179427,-29.013476022058022,3.63244902307995,5,4.69500732421875,6.20001220703125,5.6925048828125,1.9900054931640625,-1.79998779296875,3,-0.004116490953828045,3.0874336076577364,158.9499969482422,-1.5991288332011346,159.44000244140625,-6.07038318540328,162.11000061035156,-0.004116490953828045
8041,2015-05-08,162.33999633789062,162.86000061035156,159.1300048828125,159.77999877929688,4664200.0,0.028119079246557988,1.0722163353537066,-1.9104294059372118,43.407182993516265,43.94421631580568,-1.624452796621739,1.5500100431792703,-1.4224138126967318,-3.344580294267871,8.433565872460758,4.9600067138671875,0.5375390540795024,-0.9825050354003793,-8.262110614361092,6.297100543560333,-4.62230782488075,2.657297754079991,5.387424537391439,77.83847420726451,34.08894773200552,3.639802789480357,5,-1.4549942016601562,1.760009765625,0.5725021362304688,-2.4499969482421875,-6.1100006103515625,4,-0.03615865005300256,1.095995507839918,157.89999389648438,3.0874336076577364,158.9499969482422,-1.5991288332011346,159.44000244140625,-0.03615865005300256
8042,2015-05-11,161.0500030517578,162.99000549316406,161.0,162.30999755859375,2723800.0,-0.007946244395914959,-1.9264773530500734,-0.49218582361776697,35.92858442640717,41.88279903670578,-0.6067686713064688,2.8739388847372993,-0.027798414673839034,-2.052293264316404,8.448978226865744,1.9900054931640625,-0.843677503486731,-2.200498199462885,-9.542986540894077,5.141990141968307,-5.871742370178481,1.4707459712527111,6.00197264424952,69.40064837701175,30.701536183779204,3.6712441707155916,5,-0.8349990844726562,3.0500030517578125,1.0749969482421875,-1.160003662109375,-5.4000091552734375,0,-0.03880782292187468,1.0722163353537066,162.33999633789062,1.095995507839918,157.89999389648438,3.0874336076577364,158.9499969482422,-0.03880782292187468
8043,2015-05-12,158.24000549316406,159.25999450683594,155.7100067138672,159.0,4359700.0,-0.01744798202636899,4.546927341002563,0.6031728731456252,30.94735714954959,39.88172377965059,1.7175903343652124,5.631648477531087,2.7947513726215334,0.7462361281853873,9.271676381815533,5.339996337890625,-2.266135694336924,-4.793995666503918,-12.468796420622226,2.880805087614391,-8.631396043563086,-0.9565952894447491,8.177051734325005,34.75273631215128,-0.9430028138575182,3.837400377059161,5,1.595001220703125,6.1999969482421875,3.6349945068359375,1.649993896484375,1.8799896240234375,1,-0.016999509277206504,-1.9264773530500734,161.0500030517578,1.0722163353537066,162.33999633789062,1.095995507839918,157.89999389648438,-0.016999509277206504
8044,2015-05-13,158.38999938964844,161.24000549316406,157.64999389648438,159.74000549316406,2727000.0,0.000947888595029589,-1.537095347984558,1.776336659505692,31.14065107756572,38.971918524109576,1.2980759538491782,5.190143896047061,2.6938062584786735,0.5210226720754463,9.427092889380008,3.5900115966796875,-2.8817955176168937,-4.290001678466808,-12.142772242439975,3.562768885506358,-8.216386960453406,-0.3636163964802108,7.17049379675089,36.813092378568946,4.347207902421111,3.92638528198659,5,1.44500732421875,6.265007019042969,3.1199989318847656,1.5,2.3300018310546875,2,-0.0027147716234497965,4.546927341002563,158.24000549316406,-1.9264773530500734,161.0500030517578,1.0722163353537066,162.33999633789062,-0.0027147716234497965
8045,2015-05-14,161.97999572753906,162.16000366210938,158.19000244140625,159.89999389648438,2717500.0,0.02266554928798903,2.2540757555859896,-1.5407351312249926,40.40761863577193,38.341308842521826,-1.848240467472607,1.2806783883324897,-0.8247239940344571,-3.203916959308515,9.153790317970104,3.970001220703125,-3.2728880783978695,-0.45550537109375,-8.059546940700415,7.1485361985129146,-4.257526155897068,3.346515413709568,2.792458541057698,86.12623715683438,53.086796928691655,3.80202078480333,5,-2.144989013671875,2.6750106811523438,-0.712493896484375,-2.089996337890625,0.2400054931640625,3,-0.03617731056252449,-1.537095347984558,158.38999938964844,4.546927341002563,158.24000549316406,-1.9264773530500734,161.0500030517578,-0.03617731056252449
8046,2015-05-15,162.36000061035156,163.6300048828125,161.67999267578125,163.27000427246094,2384600.0,0.0023459988445220237,1.3926458473751218,-0.43750137549059165,49.96117182312359,38.42554607338217,-2.139725511140796,0.8480686612894601,-1.1405912913742497,-3.7450099170498277,9.563899285728942,1.95001220703125,-3.393641421623215,-0.014500427246105119,-7.599433930222773,7.570433075730563,-3.806967178734425,3.7779663242422146,1.6874578538668459,83.96458881214538,45.65014881776442,3.792466751488332,5,-2.6899948120117188,2.2950057983398438,-1.092498779296875,-2.470001220703125,-0.6699981689453125,4,-0.038556260675677856,2.2540757555859896,161.97999572753906,-1.537095347984558,158.38999938964844,4.546927341002563,158.24000549316406,-0.038556260675677856
8047,2015-05-18,163.44000244140625,163.89999389648438,161.27000427246094,161.6999969482422,2153900.0,0.006651895953404097,-1.0230760653313222,-1.9120862537308427,51.77702413035449,39.79309530214195,-3.365102910440015,-0.45449488864841214,-1.9904204163069608,-4.891400353976593,9.906127157021674,2.6299896240234375,-2.9337988471072833,1.1920013427734375,-6.222932438318395,8.60693512386527,-2.5154655477724646,4.89946823331934,-7.7299957275390625,94.38348992713405,50.84565947242479,3.7074668905459145,5,-3.6350021362304688,1.2150039672851562,-2.1725006103515625,-3.5500030517578125,-3.5500030517578125,0,-0.04411408838819608,1.3926458473751218,162.36000061035156,2.2540757555859896,161.97999572753906,-1.537095347984558,158.38999938964844,-0.04411408838819608
8048,2015-05-19,163.55999755859375,164.1199951171875,162.4600067138672,163.86000061035156,1746600.0,0.0007341845043751238,3.048791380561603,-0.17241500267466436,55.09077300215996,41.9460387710023,-3.172879172996346,-1.0123102521560554,-1.8782934062858772,-4.965830676688739,9.650389451098333,1.6599884033203125,-2.8344114130831883,1.5569969177246037,-5.29624235642504,8.410236191874247,-1.8696227193502182,4.983616554799426,-7.686191101074229,91.34470706432273,42.30715096577437,3.426619637074819,5,-3.6449966430664062,1.0950088500976562,-2.5674972534179688,-3.6699981689453125,-4.8000030517578125,1,-0.04836148068096968,-1.0230760653313222,163.44000244140625,1.3926458473751218,162.36000061035156,2.2540757555859896,161.97999572753906,-0.04836148068096968
8049,2015-05-20,163.97999572753906,165.58999633789062,162.39999389648438,163.97000122070312,2027300.0,0.002567853846994872,-1.025392488822364,-0.03331468389196887,63.37592660713337,44.67069887173135,-3.133900543665874,-1.934749634317825,-2.0104031861267515,-5.38765562052248,8.395567703117255,3.19000244140625,-2.9572939256568134,2.2329956054687443,-3.842373446867896,8.308364657805384,-0.80468892069959,5.270680131637079,-7.776341723632811,78.24321705026745,23.41892253040635,3.0376845261683223,5,-3.3299942016601562,0.6750106811523438,-2.9874954223632812,-4.089996337890625,-5.959991455078125,2,-0.023539460366648335,3.048791380561603,163.55999755859375,-1.0230760653313222,163.44000244140625,1.3926458473751218,162.36000061035156,-0.023539460366648335
8050,2015-05-21,163.83999633789062,164.72999572753906,162.82000732421875,163.52000427246094,2156600.0,-0.0008537589541168789,-1.220934874601893,32.01679389312977,58.53777600415686,46.351875872913624,-2.3051091636456817,-2.3342106978647905,-1.54983704959497,-5.294864122536524,7.184049621046606,1.9099884033203125,-2.526275755142933,2.3594963073730355,-2.7329605603254095,7.4519531750714805,-0.18673212647618698,4.905724741222258,-7.073161793945303,59.49066633700086,1.6760541134393634,2.5462284338492256,5,-3.1899948120117188,0.8150100708007812,-2.5499954223632812,-3.9499969482421875,-12.239990234375,3,-0.019042939373320467,-1.025392488822364,163.97999572753906,3.048791380561603,163.55999755859375,-1.0230760653313222,163.44000244140625,-0.019042939373320467
8051,2015-05-22,163.5800018310547,164.57000732421875,163.02999877929688,163.5800018310547,1636000.0,-0.00158688057035683,-1.8,0.0,53.89095409111983,48.347694724548376,-2.0682173466620952,-2.545764365406484,-1.015656438959894,-5.074328656110509,6.0450135939041765,1.540008544921875,-1.908810907774324,2.3160018920898438,-1.9220277041522422,6.55403148833193,0.19698709396880076,4.435016690210887,-6.283777579472655,53.472263921021494,-3.428265078980928,2.119014798121045,5,-2.9300003051757812,1.0750045776367188,-1.8250007629394531,-3.69000244140625,-10.05999755859375,4,-0.008313978451694681,-1.220934874601893,163.83999633789062,-1.025392488822364,163.97999572753906,3.048791380561603,163.55999755859375,-0.008313978451694681
8052,2015-05-26,159.00999450683594,162.4600067138672,158.0,160.64999389648438,4078300.0,-0.02793744512204277,-1.4371698608777583,-100.0,48.96582954921603,50.34974721340019,2.438407728126009,1.8538742674356854,3.7807640260492974,-0.5353082482649256,6.364101715597662,5.5800018310546875,-1.4196435856145229,-2.085504913330084,-6.403922643425915,2.2329128167657473,-4.244713778377985,0.07370395171781752,-1.2161439300753898,13.306916918969558,-43.884394982127844,2.159208865047914,5,2.6100006103515625,5.645011901855469,2.955005645751953,0.8800048828125,-4.019989013671875,1,0.016854336376038948,-1.8,163.5800018310547,-1.220934874601893,163.83999633789062,-1.025392488822364,163.97999572753906,0.016854336376038948
8053,2015-05-27,160.44000244140625,161.0,159.27999877929688,159.9600067138672,3336300.0,0.00899319529571363,1.1500138283567143,-0.2926804305957443,53.4284532584508,52.826169677942985,1.5123247369767228,0.27659166291138604,2.3157274921249495,-1.9669060936718097,6.905722075210371,1.9900054931640625,-1.3389848645502411,-0.5529968261718636,-4.829157893766393,3.7231642414226656,-2.691077359969114,1.5850837076253868,-2.44000244140625,32.147610259379434,-26.92937501801474,2.13808053379726,5,1.3549957275390625,4.215003967285156,2.1199989318847656,-0.5500030517578125,-7.1800079345703125,2,-0.003428091768813535,-1.4371698608777583,159.00999450683594,-1.8,163.5800018310547,-1.220934874601893,163.83999633789062,-0.003428091768813535
8054,2015-05-28,157.35000610351562,159.60000610351562,155.8300018310547,159.60000610351562,4205300.0,-0.019259513156758445,2.3511149088541665,-4.687541723622723,48.843104654671045,53.763445902265104,4.960984535871177,3.2471791350906756,5.332777197093151,1.0939356276422245,7.922809225571234,4.6100006103515625,-1.001722409139603,-3.4614936828613168,-8.037604830731198,1.114617465008564,-5.749549256796257,-1.1734381089263763,8.239990234375,17.078711402952322,-45.35385243154209,2.288055573934937,5,3.3599929809570312,7.305000305175781,6.377498626708984,3.3549957275390625,-2.850006103515625,3,0.008960841109804107,1.1500138283567143,160.44000244140625,-1.4371698608777583,159.00999450683594,-1.8,163.5800018310547,0.008960841109804107
8055,2015-05-29,156.25999450683594,157.97000122070312,155.5800018310547,156.7899932861328,4414300.0,-0.006927305715912047,-1.5291211186643199,0.23555501302083334,35.11262885346106,52.11360779452483,5.760013238307835,4.43460245464334,6.2238069956598565,2.178495745176974,8.368725110258286,2.3899993896484375,-0.24355879062022723,-4.469004821777332,-9.316796764481609,0.378787120926944,-6.892900793129485,-2.04510885042518,9.134801940917981,7.563873863017233,-50.73387754232484,2.4238959713521426,5,4.325004577636719,6.3050079345703125,9.267509460449219,5.065010070800781,-0.8699951171875,4,0.011263342042086233,2.3511149088541665,157.35000610351562,1.1500138283567143,160.44000244140625,-1.4371698608777583,159.00999450683594,0.011263342042086233
8056,2015-06-01,157.02999877929688,158.0,155.5,157.58999633789062,2849800.0,0.00492771214341281,2.6231755860238835,1.05660160073703,39.89949139949102,50.79388193553999,4.642664066637195,3.5861976333579264,5.176814175035673,1.488735158521422,8.844301159916112,2.5,0.5588486256110343,-3.5325004577636605,-8.65463326433698,1.5896323488096584,-6.093566861050306,-0.9714340544770153,7.972205883789087,21.982719876526698,-33.46846928246033,2.561066403286654,6,3.5149993896484375,5.345001220703125,8.560005187988281,4.295005798339844,-4.720001220703125,0,-0.034579333363002895,-1.5291211186643199,156.25999450683594,2.3511149088541665,157.35000610351562,1.1500138283567143,160.44000244140625,-0.034579333363002895
8057,2015-06-02,156.44000244140625,157.97000122070312,154.8000030517578,156.8800048828125,2497200.0,-0.003757220546883211,1.4198504402925967,0.7857220708446866,44.90949591646334,49.66262892601815,4.621263730576516,3.9311859785584033,5.445339532961896,2.071094272698474,9.933363384365554,3.1699981689453125,0.797092713469965,-3.8389968872070312,-9.221520980816877,1.543527206402814,-6.530258934011954,-1.1477348404021086,7.992069941894556,26.451616078833833,-30.311689945442684,2.6912620468049258,6,3.7549972534179688,5.319999694824219,9.150001525878906,4.885002136230469,-5.1300048828125,1,-0.01866529099575398,2.6231755860238835,157.02999877929688,-1.5291211186643199,156.25999450683594,2.3511149088541665,157.35000610351562,-0.01866529099575398
8058,2015-06-03,157.1300048828125,157.86000061035156,156.39999389648438,157.4499969482422,2160500.0,0.004410652203004739,1.5614166588588025,0.727250658898599,46.54227945333051,47.79222368670672,3.2667853161815685,3.224576754594466,4.550023377349817,1.386490795229406,10.607837039809546,1.4600067138671875,0.6433638213283643,-3.033494567871088,-8.588205844536418,2.521216708794242,-5.810850206203753,-0.2561389295384231,6.531501953964863,48.54167395167418,-10.301326800593522,2.77735563833266,6,2.6349945068359375,3.0649948120117188,8.707500457763672,4.775001525878906,-3.029998779296875,2,-0.013619291816635792,1.4198504402925967,156.44000244140625,2.6231755860238835,157.02999877929688,-1.5291211186643199,156.25999450683594,-0.013619291816635792
8059,2015-06-04,158.08999633789062,158.47000122070312,156.3000030517578,156.60000610351562,3917700.0,0.006109536213621869,-1.0765569102723225,-4.656334938724906,37.5240651184733,45.457366921630765,1.5460137251229753,2.3155733817828263,3.408726327455099,0.4685117264193366,10.727572592018948,2.1699981689453125,0.34164997803449637,-2.030503082275402,-7.6378334213870005,3.5768272568361965,-4.8341682518312155,0.7731620872804115,4.862590196085165,89.64563835404566,32.83879505273071,2.8036651695557993,6,1.5950088500976562,2.1050033569335938,7.517509460449219,3.8150100708007812,-2.3300018310546875,3,-0.030552229381619944,1.5614166588588025,157.1300048828125,1.4198504402925967,156.44000244140625,2.6231755860238835,157.02999877929688,-0.030552229381619944
8060,2015-06-05,157.25,159.39999389648438,156.02999877929688,158.5,3431100.0,-0.005313406017767752,1.2098417081907507,-0.8389316729477306,34.080998010178234,43.25626069041503,1.511906470776637,3.272141407309107,4.227680486132215,1.338238440310647,10.73587424238407,3.3699951171875,-0.1329376880628672,-2.8379997253418026,-8.506717705604444,2.830718254920839,-5.672358715473109,-0.0036407352104959045,5.050379855398347,53.26090922661005,-0.10609058475827737,2.834358990131317,6,1.3800048828125,2.9449996948242188,8.082504272460938,4.655006408691406,2.07000732421875,4,-0.01748807631160576,-1.0765569102723225,158.08999633789062,1.5614166588588025,157.1300048828125,1.4198504402925967,156.44000244140625,-0.01748807631160576
8061,2015-06-08,156.47000122070312,158.47000122070312,155.6300048828125,157.3000030517578,2081700.0,-0.0049602466092011355,-1.2629502416486824,0.66400146484375,27.87301199776786,40.912614295809675,1.3156426983749157,3.7838254334228623,4.979395986782919,2.160978319264217,11.530778129911463,2.839996337890625,-0.9330066854823258,-3.324498748779291,-9.108939023146434,2.459941525587851,-6.216718885962848,-0.4322786115957342,5.230348490403969,36.30438027631732,-11.38379391550869,2.892220137183571,6,1.4300003051757812,3.7249984741210938,8.097503662109375,6.474998474121094,3.9799957275390625,0,-0.006902293235949597,1.2098417081907507,157.25,-1.0765569102723225,158.08999633789062,1.5614166588588025,157.1300048828125,-0.006902293235949597
8062,2015-06-09,154.8000030517578,157.11000061035156,153.91000366210938,156.5500030517578,2766000.0,-0.010672960669245168,1.2299668240398112,2.1084290835554738,24.682101267184876,37.718575185669025,2.5989597618066114,5.229711470334678,6.535357069915165,3.864121134875063,12.54518185468832,3.1999969482421875,-1.6745041447187532,-4.681996917724604,-10.843838672269158,1.4798448368199502,-7.762917794996866,-1.601076040452341,6.348318926601337,16.211310979677148,-24.882447434611006,3.0809208772722747,6,1.9550018310546875,4.9499969482421875,9.767501831054688,8.144996643066406,8.239990234375,1,-0.016085306486276485,-1.2629502416486824,156.47000122070312,1.2098417081907507,157.25,-1.0765569102723225,158.08999633789062,-0.016085306486276485
8063,2015-06-10,155.5500030517578,155.8800048828125,150.85000610351562,153.39999389648438,5972800.0,0.004844961144795601,2.5800539756837915,-1.22857666015625,26.091916219491083,35.19066535953792,1.2095659676576247,4.498490183912253,5.622234588311358,3.203697135522475,12.783476191719881,5.029998779296875,-2.326643530076268,-3.797496795654297,-10.186725221409688,2.591731630101094,-6.992111008531992,-0.6028825827766013,4.8744870949763595,54.97080302392153,17.808837568899875,3.1946142128776946,6,-0.4250030517578125,2.6699981689453125,9.017501831054688,7.394996643066406,7.720001220703125,2,-0.02725815114097585,1.2299668240398112,154.8000030517578,-1.2629502416486824,156.47000122070312,1.2098417081907507,157.25,-0.02725815114097585
8064,2015-06-11,157.9600067138672,158.97000122070312,156.44000244140625,157.91000366210938,3633400.0,0.0154934337179502,1.4444526349154867,0.02325713434064569,35.2261635204694,35.20328032253884,-1.2346456543788804,2.1656551012940213,3.217530518139739,0.7942468705635406,13.130261256497116,3.4199981689453125,-2.5047686557150826,-1.3659934997558594,-7.771660806252811,5.039673806741092,-4.568827153004349,1.8368401534926306,1.315545347680768,83.15802060207163,46.803761736797114,3.2028336532484767,6,-2.8350067138671875,0.2599945068359375,5.594997406005859,4.984992980957031,6.3799896240234375,3,-0.024436569044616885,2.5800539756837915,155.5500030517578,1.2299668240398112,154.8000030517578,-1.2629502416486824,156.47000122070312,-0.024436569044616885
8065,2015-06-12,156.1199951171875,157.74000549316406,155.00999450683594,157.22999572753906,2398100.0,-0.01164859153249298,1.5633663579119297,-22.198657308513884,32.63501490003303,34.39611626704351,0.6519814099812322,3.7356701533607577,5.130224160371313,2.637370423956469,13.823530360026338,2.95001220703125,-2.9842146132608605,-2.9130050659179574,-9.34356566896696,3.517555537131045,-6.128285367442459,0.3022752356065439,2.850006103515625,64.90138156015574,29.44373619105241,3.2152803015244955,6,-0.9949951171875,2.100006103515625,7.360008239746094,6.825004577636719,7.5800018310546875,4,-0.0023059225058349453,1.4444526349154867,157.9600067138672,2.5800539756837915,155.5500030517578,1.2299668240398112,154.8000030517578,-0.0023059225058349453
8066,2015-06-15,156.10000610351562,156.3699951171875,153.57000732421875,154.75,2585200.0,-0.000128036217634242,1.9629749237054142,-1.2162210461200083,41.40582681778239,34.0068197005234,0.5880138068952192,3.438946425144991,5.263491794933884,2.6638995446114677,15.004652449657115,2.79998779296875,-3.1348339904172917,-2.6199943542480355,-8.977694481226933,3.7377057727308625,-5.7988444177374845,0.5588557092414135,2.8699951171875,64.65521129301402,25.30527076670628,3.17885006348945,6,-0.975006103515625,2.1199951171875,7.24749755859375,6.844993591308594,8.149993896484375,0,0.02062780970404199,1.5633663579119297,156.1199951171875,1.4444526349154867,157.9600067138672,2.5800539756837915,155.5500030517578,0.02062780970404199
8067,2015-06-16,156.22999572753906,156.80999755859375,155.08999633789062,155.80999755859375,1723300.0,0.0008327329848869525,1.1772142119037732,0.31110834821529487,36.53227924285897,32.894597454915456,0.4750595605458443,2.889238477415006,5.269969791784121,2.5063042126668904,16.10592693429378,1.720001220703125,-2.858022631196121,-2.1295043945312386,-8.17005441805938,3.9110456289969022,-5.149779406295295,0.8907706172328176,1.765606079101559,66.25606969437302,24.921252770717274,3.020275011764064,6,-1.1049957275390625,1.9900054931640625,6.262508392333984,6.715003967285156,7.8700103759765625,1,0.027011466018745267,1.9629749237054142,156.10000610351562,1.5633663579119297,156.1199951171875,1.4444526349154867,157.9600067138672,0.027011466018745267
8068,2015-06-17,155.64999389648438,156.97999572753906,154.8800048828125,156.86000061035156,3008600.0,-0.003712487018601718,1.8965451924189967,-2.8809809264305177,43.521292531564306,33.56095605637002,0.9197672424533891,3.0000736819340545,5.918037396279999,3.05121543508443,17.337606397577794,2.0999908447265625,-2.774678029716057,-2.3140060424804574,-7.942635945686618,3.3146238607257033,-5.128320994083538,0.5003089091226229,1.4881364257812493,38.51831339327595,-5.6416453006513265,2.814314951603073,6,-0.524993896484375,2.57000732421875,6.507511138916016,7.295005798339844,2.94000244140625,2,0.04747831467673036,1.1772142119037732,156.22999572753906,1.9629749237054142,156.10000610351562,1.5633663579119297,156.1199951171875,0.04747831467673036
8069,2015-06-18,160.1199951171875,160.77000427246094,156.30999755859375,156.3300018310547,3454500.0,0.028718287156990874,-1.3289841157277005,-3.132208476777765,61.69698236359786,36.62939876230553,-3.6118175080422077,-1.8698020682218726,1.4711213648078854,-1.426962400877585,18.551268154191945,5.1200103759765625,-2.6706346518974726,2.3489952087402344,-2.639373028507123,7.337363445987592,-0.14518890988344424,4.843179327363913,-9.269989013671875,90.97209123912016,40.44043879668029,2.494184118623677,6,-4.309989929199219,-1.899993896484375,2.0175094604492188,2.8250045776367188,5.4199981689453125,3,0.019672803218411472,1.8965451924189967,155.64999389648438,1.1772142119037732,156.22999572753906,1.9629749237054142,156.10000610351562,0.019672803218411472
8070,2015-06-19,160.72000122070312,162.22999572753906,159.77000427246094,160.1300048828125,5182000.0,0.0037472278404486747,-2.7557191445743836,0.15567213273156966,61.29824089284079,40.3433130839803,-4.098881677735022,-2.862285962317003,0.8642524339276463,-2.01832677759063,19.678052677978553,2.459991455078125,-2.6258138618183864,3.1050010681152287,-1.237574120745677,7.447576256976134,0.9337134736847759,5.2762886625456815,-9.671595153808596,82.56355047476747,27.24662232802548,2.171287594430451,6,-4.180000305175781,-2.5,1.5250053405761719,2.2249984741210938,12.020004272460938,4,0.022523613051847136,-1.3289841157277005,160.1199951171875,1.8965451924189967,155.64999389648438,1.1772142119037732,156.22999572753906,0.022523613051847136
8071,2015-06-22,162.22000122070312,163.25999450683594,161.4499969482422,161.6199951171875,1926600.0,0.009333001422394016,-2.851048633205636,1.0169658097553407,66.76334702258725,45.01900705680278,-5.249511210288318,-4.710929720446387,-0.6862514102174941,-3.4330145093767896,20.76162535415662,2.5399932861328125,-2.443752141823609,4.673001098632824,0.6965542247979783,8.64944797246767,2.684777661715401,6.661224535550247,-10.72433156738282,87.58956355803355,27.439048394895934,1.9882234369174252,6,-5.165000915527344,-4.0,0.025005340576171875,0.7249984741210938,9.25,0,0.009123386243386156,-2.7557191445743836,160.72000122070312,-1.3289841157277005,160.1199951171875,1.8965451924189967,155.64999389648438,0.009123386243386156
8072,2015-06-23,161.69000244140625,163.5,161.0399932861328,163.4499969482422,2451800.0,-0.003267160493827137,1.6451676415334258,-2.933294339046844,63.34894948336272,49.15867741945518,-4.0670821556612395,-4.184392877311069,-0.18526465694640137,-2.8475423709862184,20.749746423500696,2.4600067138671875,-2.118771944371076,4.0090019226074105,-0.3383532270934779,8.356357072308299,1.8353243477569663,6.182679497457855,-9.488473296875014,79.00233661403384,16.665291569350842,2.173677574850437,6,-3.154998779296875,-3.470001220703125,0.472503662109375,1.2549972534179688,10.0,1,0.01583275106648263,-2.851048633205636,162.22000122070312,-2.7557191445743836,160.72000122070312,-1.3289841157277005,160.1199951171875,0.01583275106648263
8073,2015-06-24,159.88999938964844,161.83999633789062,159.27999877929688,161.52999877929688,2522600.0,-0.011132432584445628,1.2654900716354627,0.9318207433481008,55.02233045669935,51.35825152348073,-1.7731776584503507,-2.558903699092582,1.561632918213462,-0.936344722576564,20.907268800651277,2.55999755859375,-1.636641407603122,2.2364990234374886,-2.0438125496624195,6.516810596537397,0.09634323688752033,4.376654809987457,-6.7845925766796995,49.791385472109745,-8.715753699728104,2.140155786549959,6,-1.3549957275390625,-1.6699981689453125,2.3400039672851562,3.0550003051757812,16.699996948242188,2,0.02633064438012478,1.6451676415334258,161.69000244140625,-2.851048633205636,162.22000122070312,-2.7557191445743836,160.72000122070312,0.02633064438012478
8074,2015-06-25,158.75999450683594,160.83999633789062,158.02000427246094,160.82000732421875,2411400.0,-0.007067389374733168,1.6857184377838328,1.256105843932303,54.14605697450418,53.74836730953308,-0.5786075167725073,-1.3890681447400084,2.5308168746529134,0.2955804997238829,20.488152832043095,2.8199920654296875,-0.9043363832869886,1.035994720458973,-3.2696413942714173,5.341630835189363,-1.1168233369062364,3.1888127778241824,-4.8230202389046894,13.503481958138538,-43.78080220106719,2.152818057365198,6,-0.2249908447265625,-0.5399932861328125,3.5250091552734375,4.185005187988281,16.830001831054688,3,-0.0010707871934197977,1.2654900716354627,159.88999938964844,1.6451676415334258,161.69000244140625,-2.851048633205636,162.22000122070312,-0.0010707871934197977
8075,2015-06-26,158.02000427246094,159.7899932861328,157.22999572753906,159.41000366210938,3537900.0,-0.00466106235814423,1.3814167394127792,0.6747527869338172,54.26528125469752,55.17719558030144,0.5132119679601885,-0.538047736641829,3.052938759584862,1.1385339802641283,20.069307153588518,2.55999755859375,-0.21817356497027163,0.20800399780273438,-4.0432450236828,4.459253019288269,-1.917620512940033,2.3336285085455017,-3.317987945964177,12.59980871770286,-45.3827961647651,2.1256245107427714,6,1.1699981689453125,-0.23000335693359375,4.632499694824219,4.924995422363281,16.779998779296875,4,0.04758884198424518,1.6857184377838328,158.75999450683594,1.2654900716354627,159.88999938964844,1.6451676415334258,161.69000244140625,0.04758884198424518
8076,2015-06-29,151.60000610351562,157.9600067138672,151.42999267578125,156.6300048828125,4784800.0,-0.04062775595092272,-1.432023413747052,3.6187057467479007,43.01920330740271,55.8979649208063,6.959636930900189,5.749047686139647,9.28203821002515,7.637663078939681,20.049046746296373,6.5900115966796875,-0.0054706311470056335,-5.940494537353516,-11.015726777273784,-0.8652622974332473,-8.478110657313664,-3.4028784173933673,11.899993896484375,1.4085610983287402,-59.302548321182165,2.537616119960135,6,5.864990234375,6.1100006103515625,11.052497863769531,11.344993591308594,24.839996337890625,0,0.13944590064998819,1.3814167394127792,158.02000427246094,1.6857184377838328,158.75999450683594,1.2654900716354627,159.88999938964844,0.13944590064998819
8077,2015-06-30,153.52000427246094,154.22000122070312,151.50999450683594,153.24000549316406,3893300.0,0.012664895063620785,2.2262125340599455,-0.055665774800846966,45.78663535099021,56.14966967852029,5.157127444445138,3.793572562856326,7.112467339258956,5.778266575705857,19.88458510828936,2.7100067138671875,0.49753933475130907,-3.8744964599609375,-9.242577390588195,1.4935844706663204,-6.558536925274581,-1.1904559946472943,9.738595581054682,20.076953520073875,-39.65171612598883,2.6840404653136347,6,3.9449920654296875,3.654998779296875,9.132499694824219,9.489997863769531,16.139999389648438,1,0.11692285336564523,-1.432023413747052,151.60000610351562,1.3814167394127792,158.02000427246094,1.6857184377838328,158.75999450683594,0.11692285336564523
8078,2015-07-01,154.99000549316406,155.75,153.42999267578125,154.94000244140625,2299100.0,0.009575307320173199,1.9554382793441603,0.17858310626702997,43.58530884719984,54.13726151003162,4.0048101134983085,2.2714880485449953,5.3245567102577525,4.409325964876587,19.52604850570522,2.32000732421875,0.7761109267201505,-2.2974952697753963,-7.772030589659892,3.177040050109099,-5.03476292971763,0.4397723901668371,8.032022216796861,37.83221500452412,-18.150704907148942,2.7372676599422423,7,2.4749908447265625,2.18499755859375,8.14749526977539,8.099998474121094,17.319992065429688,2,0.10774886351609791,2.2262125340599455,153.52000427246094,-1.432023413747052,151.60000610351562,1.3814167394127792,158.02000427246094,0.10774886351609791
8079,2015-07-02,153.25999450683594,155.57000732421875,153.00999450683594,155.14999389648438,2119800.0,-0.011162080940789632,-1.1422706871564376,-37.79768080561489,43.79339964462376,52.19227914911861,5.206964457252184,3.8167825780266185,6.689368556328702,6.253557945840328,19.401686559031877,2.5600128173828125,1.0999253557578186,-3.78600616455077,-9.530942831544195,1.958930502442655,-6.658474498047468,-0.9135378310540716,9.530192502441395,21.88997245752271,-31.60307924145905,2.872468333496708,7,4.2050018310546875,3.915008544921875,9.965007781982422,9.830009460449219,17.340011596679688,3,0.15222499456643312,1.9554382793441603,154.99000549316406,2.2262125340599455,153.52000427246094,-1.432023413747052,151.60000610351562,0.15222499456643312
8080,2015-07-06,154.5,156.07000732421875,151.88999938964844,152.13999938964844,2773500.0,0.008090862179358504,-1.9230818479136544,-1.2486779748593204,46.702379514738,49.96328275935758,3.343466673174248,2.487738164402515,5.088786881241219,5.095267507472528,19.69118419831001,4.1800079345703125,1.3590977506084414,-2.4085006713867188,-8.263463315063007,3.446461972289569,-5.335981993224863,0.5189806504514252,8.06298312260742,47.01379363525263,-4.857994185190641,2.9274813218381452,7,2.964996337890625,2.6750030517578125,8.182502746582031,9.600006103515625,14.05999755859375,0,0.13650483066595864,-1.1422706871564376,153.25999450683594,1.9554382793441603,154.99000549316406,2.2262125340599455,153.52000427246094,0.13650483066595864
8081,2015-07-07,155.38999938964844,155.6999969482422,152.17999267578125,155.25,2253200.0,0.005760513848857229,8.263236091312466,0.05932175993275789,48.32135155441931,48.29354965614164,1.5452444997562509,1.5944262483871512,3.881738484066375,4.284365909920098,19.89656733469175,3.5200042724609375,0.9524417278253168,-1.4645011901855582,-7.356298075975161,4.427295695604045,-4.410399633080345,1.481397252709229,6.950323924022456,85.08758721076143,33.588041612962265,2.9458984428948,7,1.2449951171875,1.785003662109375,6.185001373291016,8.710006713867188,15.229995727539062,1,0.12491153702522251,-1.9230818479136544,154.5,-1.1422706871564376,153.25999450683594,1.9554382793441603,154.99000549316406,0.12491153702522251
8082,2015-07-08,152.30999755859375,154.85000610351562,151.92999267578125,154.11000061035156,2393500.0,-0.019821107170040153,-1.2812490686820883,-12.857220708446867,43.93169700679548,47.06125705059678,3.5255124875633896,4.7203322603514835,6.780640217823986,7.42524091536805,19.715589287783743,3.4600067138671875,0.39071372499353174,-4.420002746582043,-10.593112111195836,1.753106618031751,-7.506557428888925,-1.33344806427516,9.812119142319347,10.04778401188577,-41.313639723547695,3.0865546823068954,7,3.8249969482421875,4.8650054931640625,9.150001525878906,11.790008544921875,16.270004272460938,2,0.15842692711967032,8.263236091312466,155.38999938964844,-1.9230818479136544,154.5,-1.1422706871564376,153.25999450683594,0.15842692711967032
8083,2015-07-09,151.30999755859375,153.89999389648438,151.0399932861328,152.44000244140625,4146300.0,-0.006565557192759419,-2.4251228916543317,0.6277794261009622,31.68401070461924,44.56547413172068,3.554211013629754,5.677482212642474,7.580639950465894,8.476126941690126,18.939873692733787,2.8600006103515625,-0.508297407190696,-5.208002471923834,-11.826870720806568,1.4108657769589001,-8.5174365963652,-1.8985683474824668,10.598276661816698,5.367863199119058,-39.29010883829946,3.3094341244413616,7,4.1049957275390625,5.8650054931640625,9.667503356933594,12.790008544921875,16.410003662109375,3,0.12127424756853689,-1.2812490686820883,152.30999755859375,8.263236091312466,155.38999938964844,-1.9230818479136544,154.5,0.12127424756853689
8084,2015-07-10,154.10000610351562,154.52999877929688,152.49000549316406,153.99000549316406,3976600.0,0.018439023130916832,3.206232597649798,-0.09734525224154694,37.38569001189766,42.6899639936318,0.03762476549263738,2.7230785139375087,4.667607284663291,5.741609602702226,19.138013561504376,3.220001220703125,-1.3065152170204613,-2.2249938964843636,-8.89175451405444,4.441766721085713,-5.558374205269388,1.1083864123006606,7.373536879523726,60.83507509548093,20.10557608719003,3.3333803087850367,7,0.399993896484375,3.0749969482421875,5.879993438720703,10.0,15.689987182617188,4,0.1181699593369625,-2.4251228916543317,151.30999755859375,-1.2812490686820883,152.30999755859375,8.263236091312466,155.38999938964844,0.1181699593369625
8085,2015-07-13,155.75999450683594,156.55999755859375,154.9199981689453,155.27999877929688,1803400.0,0.010772150146478365,-1.7333392673219485,4.363573311138854,37.76514304242809,42.10617951974574,-2.208954720682641,1.0906553828180847,3.0003176418514954,4.122739212751441,18.752651946826596,2.459991455078125,-1.8236863892035444,-0.5470054626464957,-7.218039242871299,6.124028317578308,-3.8825223527588832,2.7885114274658918,5.296206488327158,85.50720230871934,48.610607370175046,3.3355168901123986,7,-1.9599990844726562,1.415008544921875,4.1800079345703125,8.340011596679688,11.960006713867188,0,0.09527485952773573,3.206232597649798,154.10000610351562,-2.4251228916543317,151.30999755859375,-1.2812490686820883,152.30999755859375,0.09527485952773573
8086,2015-07-14,159.32000732421875,160.30999755859375,155.75999450683594,156.33999633789062,3624800.0,0.02285575849340815,-1.198061329795076,6.208411482340973,45.973507901070455,42.12694313642132,-5.094459748401533,-2.335496287451292,-0.6047620991017482,0.6206519494178053,17.604887145376303,4.5500030517578125,-2.1950841273322794,2.8520072937011776,-3.952089491191032,9.656104078593387,-0.5500410987449129,6.254055686147268,1.335545362583133,89.32049861815021,55.36440402517483,3.402048392446101,7,-3.6450119018554688,-2.1450042724609375,0.09249496459960938,4.779998779296875,7.25,1,0.05799642109965175,-1.7333392673219485,155.75999450683594,3.206232597649798,154.10000610351562,-2.4251228916543317,151.30999755859375,0.05799642109965175
8087,2015-07-15,160.4499969482422,162.5500030517578,159.5800018310547,160.4600067138672,2618600.0,0.007092578283177442,-2.394287109375,-0.0033589693698860205,50.97356983387239,42.947861023829375,-5.74187143802078,-3.302441819213442,-1.8240336127984733,-0.4699603335415645,16.639337362357388,3.2299957275390625,-2.5147438901995827,3.7709968566894645,-3.2599717060074056,10.801965419386335,0.25551257534101524,7.286481138037914,-9.410003662109375,81.7549581079648,47.74465531486196,3.51548428134844,7,-3.654998779296875,-3.274993896484375,-1.402496337890625,3.6500091552734375,0.6999969482421875,2,0.06338422164149948,-1.198061329795076,159.32000732421875,-1.7333392673219485,155.75999450683594,3.206232597649798,154.10000610351562,0.06338422164149948
8088,2015-07-16,163.0399932861328,163.75,161.07000732421875,161.72999572753906,2487500.0,0.016142077825817003,-1.0380371088084104,-130.8719512195122,57.08140073860211,44.424305589826965,-7.900739096879789,-5.597392290259563,-4.388981465481606,-3.0172538067891423,15.686911449097257,3.3000030517578125,-1.9781271280297403,5.991493225097656,-1.5686062039171702,13.551592654112483,2.211443510590243,9.77154293960507,-11.769799804687494,93.6944310813283,54.731818023211375,3.780049714507418,7,-5.644996643066406,-5.739990234375,-4.7874908447265625,0.7150115966796875,-7.8499908447265625,3,0.03397944536957409,-2.394287109375,160.4499969482422,-1.198061329795076,159.32000732421875,-1.7333392673219485,155.75999450683594,0.03397944536957409
8089,2015-07-17,163.27000427246094,163.5,160.60000610351562,163.0500030517578,3248500.0,0.0014107642038752033,7.529485683511354,0.16794017611703863,58.83540241880645,45.772419245834584,-7.33260885633436,-5.880825488376786,-4.5749580149153815,-3.186025343007259,15.92228061500769,2.899993896484375,-1.5980514126704861,6.064003753662121,-1.8866816974594087,14.01468920478365,2.088661028101342,10.0393464792229,-11.500618530273442,94.56403592294917,50.10762172965899,3.9753427255607656,7,-5.875007629394531,-5.875007629394531,-6.597503662109375,-1.0449981689453125,-15.6300048828125,4,0.0272554470006392,-1.0380371088084104,163.0399932861328,-2.394287109375,160.4499969482422,-1.198061329795076,159.32000732421875,0.0272554470006392
8090,2015-07-20,164.33999633789062,165.39999389648438,162.88999938964844,163.55999755859375,2692400.0,0.006553512815765661,-1.3679247999078712,3.5454293244555415,76.14938820814578,48.864423318470855,-7.666192103086075,-7.025934600517132,-5.553724431931471,-4.199271074466594,16.783371537157027,2.5099945068359375,-1.2001620424705663,6.952996063232433,-1.4844408525129609,15.390432978977827,2.734277605359722,11.171714521105145,-12.09138602539062,89.00417400718936,37.487212140380485,4.2187184578727015,7,-6.120002746582031,-6.120002746582031,-7.6674957275390625,-2.114990234375,-19.149993896484375,0,0.03316293701891504,7.529485683511354,163.27000427246094,-1.0380371088084104,163.0399932861328,-2.394287109375,160.4499969482422,0.03316293701891504
8091,2015-07-21,163.6999969482422,165.32000732421875,162.3699951171875,164.72000122070312,2690000.0,-0.0038943617129731933,1.6576489267377363,-1.307699831761806,72.053693972915,51.98908964803968,-6.396071055646132,-6.608177290037759,-4.971191815828149,-3.519881568703937,17.928229177237277,2.95001220703125,-0.6430676300257687,6.238996887207037,-2.4004552469536407,14.878449021367715,1.919270820126684,10.55872295428739,-10.662303620703113,70.79039062028897,14.664597369448089,4.319726067080345,7,-5.480003356933594,-5.480003356933594,-7.027496337890625,-1.4749908447265625,-9.720001220703125,1,0.02455714323398528,-1.3679247999078712,164.33999633789062,7.529485683511354,163.27000427246094,-1.0380371088084104,163.0399932861328,0.02455714323398528
8092,2015-07-22,164.25,164.67999267578125,161.47000122070312,161.47000122070312,2106900.0,0.0033598232254805627,-1.309347384598496,-2.7254775831376126,70.8934715712339,56.34569641099687,-5.670594329106223,-7.332499192333586,-5.531868696221636,-4.006937431291362,18.91299635486078,3.209991455078125,-0.18584100908063306,6.661000061035168,-2.3116955060228292,15.633695628093164,2.174652277506169,11.147347844564166,-10.47056863832421,76.04173289421817,16.874807660753454,4.486347783528991,7,-5.305000305175781,-6.030006408691406,-7.5774993896484375,-2.024993896484375,-8.529998779296875,2,0.014124854333143144,1.6576489267377363,163.6999969482422,-1.3679247999078712,164.33999633789062,7.529485683511354,163.27000427246094,0.014124854333143144
8093,2015-07-23,164.10000610351562,165.1199951171875,162.7899932861328,165.0,1716300.0,-0.0009132048492199729,3.0877794137331014,-0.32373895383939844,76.33627461665819,60.67353914485915,-3.9286872542730578,-7.221163243500769,-5.303923162196554,-3.8247268130636485,19.508041948554087,2.3300018310546875,0.20477949356151726,6.3005058288574105,-3.087408094872444,15.688419752587265,1.6065488669924832,10.994462790722338,-9.623340989751313,72.9168521038109,8.661431261781289,4.693956961864934,7,-3.9400100708007812,-5.880012512207031,-7.4275054931640625,-1.875,-8.210006713867188,3,-0.017976917107305646,-1.309347384598496,164.25,1.6576489267377363,163.6999969482422,-1.3679247999078712,164.33999633789062,-0.017976917107305646
8094,2015-07-24,158.58999633789062,163.72999572753906,157.2100067138672,162.11000061035156,4410700.0,-0.033577145403329456,-1.0764350710094395,3.911142382421756,58.22936686786567,62.94734179213,2.5537620483189585,-1.8177387302700936,0.21678314858939984,1.7028712729206745,19.841520496376294,6.8899993896484375,0.9080396953028185,0.7989959716796875,-8.585563543250686,10.18355548661006,-3.893283785785485,5.49127572914486,-3.4579314971631163,16.849716528890205,-47.53828066273491,4.692279757465181,7,1.9899978637695312,-0.37000274658203125,-1.9174957275390625,3.635009765625,-6.80999755859375,4,-0.021438892584626723,3.0877794137331014,164.10000610351562,-1.309347384598496,164.25,1.6576489267377363,163.6999969482422,-0.021438892584626723
8095,2015-07-27,165.5399932861328,165.94000244140625,159.16000366210938,159.3699951171875,5757200.0,0.04382367809275034,-1.0576686633586567,-1.7528382613671338,66.41862292777178,65.21902123954125,-3.1995126843373214,-8.617283378350407,-6.757271161835206,-5.199004283315389,19.765723300929437,7.350006103515625,2.2920336676741613,7.372993469238281,-2.6322602440514515,17.378247182528014,2.370366612593415,12.375620325883148,-9.791852702059884,95.41799139704507,32.25837437102159,5.002626856644866,7,-3.9649887084960938,-7.049995422363281,-8.52499008178711,-3.3149871826171875,-18.079986572265625,0,-0.10813093284077013,-1.0764350710094395,158.58999633789062,3.0877794137331014,164.10000610351562,-1.309347384598496,164.25,-0.10813093284077013
8096,2015-07-28,172.74000549316406,174.8000030517578,166.1199951171875,166.1199951171875,8553600.0,0.043494095076989314,-1.6223547824242996,1.0729355495267796,79.1607190227758,68.35092670497497,-9.27061012499081,-14.917145566467354,-13.910422538267056,-12.31508543017668,18.953540455421436,9.260009765625,3.634037334332504,13.516005706787098,2.069090763459201,24.962920650114995,7.792548235123149,19.239463178451047,-16.176515960504474,88.28881189613264,17.65036968989972,5.723457471663943,7,-6.7350006103515625,-9.82000732421875,-15.360004425048828,-10.514999389648438,-20.45001220703125,1,-0.15948826082935408,-1.0576686633586567,165.5399932861328,-1.0764350710094395,158.58999633789062,3.0877794137331014,164.10000610351562,-0.15948826082935408
8097,2015-07-29,171.47000122070312,173.67999267578125,169.1199951171875,172.9199981689453,5112300.0,-0.007352114345690497,2.070719940814114,-0.21903242833336023,78.5552311683731,70.7369078638384,-7.0102286746081575,-12.894531384212911,-12.642165840814528,-10.892318064273411,18.097466239730437,4.55999755859375,4.936805021191674,11.348501586914068,-0.9950047813720175,23.692007955200154,5.176748402771011,17.520254771057125,-13.082860336133706,81.06877473373018,2.0842357696070195,6.171753184143046,7,-5.464996337890625,-8.550003051757812,-13.832500457763672,-9.2449951171875,-22.240005493164062,2,-0.10200038122500654,-1.6223547824242996,172.74000549316406,-1.0576686633586567,165.5399932861328,-1.0764350710094395,158.58999633789062,-0.10200038122500654
8098,2015-07-30,171.69000244140625,172.47999572753906,168.2100067138672,170.08999633789062,4044100.0,0.0012830303792903397,1.6855338669123434,-1.1034548075810033,76.87135721591761,72.7409028412952,-6.564519668694743,-12.436908567025284,-12.86526262745133,-10.958801577731265,17.637084490863035,4.269989013671875,5.828344240043606,10.733502960205072,-2.383571008639194,23.85057692904934,4.174965975782953,17.29203994462719,-11.661575340117992,82.3194925649171,0.9962415056736944,6.558536984422132,7,-5.68499755859375,-8.770004272460938,-13.3125,-9.464996337890625,-24.669998168945312,3,-0.09301648898370374,2.070719940814114,171.47000122070312,-1.6223547824242996,172.74000549316406,-1.0576686633586567,165.5399932861328,-0.09301648898370374
8099,2015-07-31,176.58999633789062,181.80999755859372,176.0,177.5,7289400.0,0.028539774167436693,-4.559816018106128,-0.5687501192088348,78.95467373907185,73.05260123362031,-10.478275403128634,-16.337070910718978,-17.72501742437987,-15.652393093693377,17.57515927609038,10.119995117187472,6.660670072629841,14.466996765136713,0.1383039755993991,28.795689554674027,7.302650370368042,21.631343159905384,-15.08441164155542,76.95363078436269,-3.6817365028373814,7.164346394768664,7,-7.079994201660156,-10.165000915527344,-18.212493896484375,-14.364990234375,-22.029998779296875,4,-0.11722066582205726,1.6855338669123434,171.69000244140625,2.070719940814114,171.47000122070312,-1.6223547824242996,172.74000549316406,-0.11722066582205726
8100,2015-08-03,175.58999633789062,177.0500030517578,174.02000427246094,176.8000030517578,2922600.0,-0.005662834932543825,2.543844307423238,1.329672356551192,74.3489781955993,73.30763281391856,-8.621259490067985,-14.415119955295324,-16.691055479851684,-14.435659057813837,17.09323643970551,3.029998779296875,7.1211406850887045,12.412496948242193,-2.639971344750336,27.464965241234722,4.886262801745943,19.938731094738444,-11.647882098084409,60.356913621068706,-18.387543435335097,7.526234146496263,8,-6.079994201660156,-9.165000915527344,-17.212493896484375,-13.364990234375,-24.509994506835938,0,-0.13559996614371916,-4.559816018106128,176.58999633789062,1.6855338669123434,171.69000244140625,2.070719940814114,171.47000122070312,-0.13559996614371916
8101,2015-08-04,174.8000030517578,176.22000122070312,173.6199951171875,175.7899932861328,2474200.0,-0.004499079119590688,1.8108081357945267,0.8181692076823163,71.69640599536007,73.39684774993258,-6.806972821120496,-12.750124654236913,-15.867198136073569,-13.456074310730173,16.549192057429412,2.600006103515625,7.545983290957736,10.652003479003895,-4.784384366449046,26.088391324456836,2.9338095562774242,18.370197401730366,-8.71374281369711,48.45588804529181,-28.672302123666675,7.718193922726477,8,-5.290000915527344,-8.375007629394531,-16.310001373291016,-12.574996948242188,-21.660003662109375,1,-0.15640729897353223,2.543844307423238,175.58999633789062,-4.559816018106128,176.58999633789062,1.6855338669123434,171.69000244140625,-0.15640729897353223
8102,2015-08-05,176.44000244140625,177.52000427246094,175.3800048828125,175.52999877929688,2146700.0,0.009382147374235705,-2.5372140533178644,-0.9192046855733662,70.85928522192458,72.78829337273997,-7.304078935150358,-13.164632697656998,-17.30625079283351,-14.89518053680277,15.986544624975332,2.720001220703125,7.518086818797485,11.085502624511719,-4.2265635992966395,26.397568848320077,3.4294695126075396,18.741535736415898,-8.466893724881572,60.51471520460828,-13.91823507943117,7.656033111904184,8,-6.930000305175781,-10.015007019042969,-18.852500915527344,-14.214996337890625,-23.229995727539062,2,-0.1368737747739115,1.8108081357945267,174.8000030517578,2.543844307423238,175.58999633789062,-4.559816018106128,176.58999633789062,-0.1368737747739115
8103,2015-08-06,169.66000366210938,176.9600067138672,168.25,176.94000244140625,3775400.0,-0.03842665317094651,1.3797808740025514,-7.99996646433482,58.26221837628641,72.79194354034229,0.38838962280749456,-5.206342339301386,-10.446046855464658,-8.091706411515474,14.60571976177494,8.710006713867188,7.573335073124497,3.388003540039051,-10.514932164175065,17.290939244253167,-3.5634643120679925,10.339471392146095,12.149993896484347,10.398258967353408,-58.94822842436178,6.951467852107055,8,0.8249969482421875,-3.2350082397460938,-12.340003967285156,-7.43499755859375,-18.660003662109375,3,-0.12041734936690329,-2.5372140533178644,176.44000244140625,1.8108081357945267,174.8000030517578,2.543844307423238,175.58999633789062,-0.12041734936690329
8104,2015-08-07,172.30999755859375,172.47000122070312,166.39999389648438,169.6699981689453,4156000.0,0.015619437930474378,3.1013469974792125,-0.362637339604529,59.90062263441383,72.06772128552473,-0.12377094652785559,-6.7692005899404535,-12.883773718521581,-10.703215872816884,13.285011676617492,6.07000732421875,7.7514087134372005,5.12749786376952,-7.7676663534228965,18.022662080961936,-1.3200842448266883,11.575079972365728,9.228800048828106,53.147465355582966,-13.146009435851226,6.4475821085962055,8,1.654998779296875,-5.885002136230469,-14.989997863769531,-10.084991455078125,-20.169998168945312,4,-0.14677031886982062,1.3797808740025514,169.66000366210938,-2.5372140533178644,176.44000244140625,1.8108081357945267,174.8000030517578,-0.14677031886982062
8105,2015-08-10,170.60000610351562,174.69000244140625,170.4499969482422,172.89999389648438,2729600.0,-0.009923924782696658,-2.261535030576194,-0.8712076987544433,58.349480252013805,69.75536142210673,2.6590982398438143,-4.100672027558744,-10.941869285872087,-9.019698579778236,12.835772558819134,4.2400054931640625,7.849317041243836,2.6755058288574105,-9.112529264486426,14.463540922201247,-3.218511717814522,8.569523375529343,10.33323935546872,37.769858705391755,-26.800003083836003,5.894017546671922,8,3.5049896240234375,-4.175010681152344,-13.280006408691406,-8.375,-19.420013427734375,0,-0.09402114871666079,3.1013469974792125,172.30999755859375,1.3797808740025514,169.66000366210938,-2.5372140533178644,176.44000244140625,-0.09402114871666079
8106,2015-08-11,168.55999755859375,169.72999572753906,166.88999938964844,169.6699981689453,2924900.0,-0.011957845673722045,3.617896264685085,0.48261152243717326,55.03386802661538,67.14187662857809,4.519043428504062,-1.4049668243080191,-8.713694634674823,-7.059331207149796,13.382729887277979,3.7100067138671875,8.811793494650203,0.1734977722167912,-10.897061580895468,11.24405712532905,-5.361781904339352,5.708777448772935,11.791917837890594,19.424475239481804,-41.889306702818644,5.535279676556132,8,5.5449981689453125,-2.1350021362304688,-11.239997863769531,-6.334991455078125,-14.649993896484375,1,-0.10370192204981954,-2.261535030576194,170.60000610351562,3.1013469974792125,172.30999755859375,1.3797808740025514,169.66000366210938,-0.10370192204981954
8107,2015-08-12,170.6199951171875,171.19000244140625,164.6199951171875,167.69000244140625,4486400.0,0.012221153229891701,2.2284990177406536,-2.6396315897999862,57.28979073758773,64.96614701987477,2.599117589260999,-2.807953313294263,-10.538688902499672,-9.203607250585122,13.756519335435502,6.57000732421875,9.014205342038622,1.7249954223632926,-8.727665601826459,12.177656446553044,-3.501335089731583,6.951325934458168,9.173843419296844,48.62232059501802,-10.76010943057441,5.226330512094875,8,2.595001220703125,-4.194999694824219,-13.714996337890625,-10.419990539550781,-20.029998779296875,2,-0.1024498665325434,3.617896264685085,168.55999755859375,-2.261535030576194,170.60000610351562,3.1013469974792125,172.30999755859375,-0.1024498665325434
8108,2015-08-13,168.5800018310547,170.99000549316406,168.02999877929688,170.5,1897000.0,-0.011956355318916034,1.0413774959880036,-0.6552911155088011,62.10910204674999,63.094416831839,4.639452058204938,-0.3495579212846849,-8.30479621130442,-7.203767268448246,13.830482501729335,2.9600067138671875,7.992771684741626,-0.5919982910156136,-10.678566959934699,9.494570377903472,-5.635282625475156,4.451286043443929,10.303406100271843,39.32476498148339,-24.386959326353804,5.0432843344595355,8,2.4899978637695312,-2.1550064086914062,-11.925003051757812,-8.529998779296875,-21.490005493164062,3,-0.09117330021499703,2.2284990177406536,170.6199951171875,3.617896264685085,168.55999755859375,-2.261535030576194,170.60000610351562,-0.09117330021499703
8109,2015-08-14,167.72000122070312,169.6300048828125,166.66000366210938,168.08999633789062,2704500.0,-0.005101439085363313,-1.3855525051475635,0.1927059739805609,53.10012607166339,60.73343326251278,4.591803646052341,0.9074439908183649,-7.287839821210923,-6.380865898628457,14.146666143548622,2.970001220703125,7.016168421780492,-1.6744987487792855,-11.402853863106742,8.053856365548171,-6.5386763059429995,3.1896788083844285,10.307601941775062,30.7845466612521,-27.722035323276287,4.864177557163727,8,3.3499984741210938,-0.5699996948242188,-11.425003051757812,-7.93499755859375,-21.790008544921875,4,-0.09968996600889146,1.0413774959880036,168.5800018310547,2.2284990177406536,170.6199951171875,3.617896264685085,168.55999755859375,-0.09968996600889146
8110,2015-08-17,169.7899932861328,169.88999938964844,166.0,167.0500030517578,1988800.0,0.012341951170783627,1.6462558907180966,-7.4054767403497195,45.088219572326636,57.77696810439796,1.802066637329716,-0.7729423067524976,-9.146506794410811,-8.39023401866126,14.017974543210041,3.8899993896484375,6.1942787489260525,0.12299346923828125,-9.310067400407888,9.55605433888445,-4.5935369655848035,4.839523904061366,7.433153393627947,78.69090419256246,22.96215917929326,4.716530434823091,8,1.2800064086914062,-1.4249954223632812,-13.952491760253906,-11.569992065429688,-24.069992065429688,0,-0.10395190879559268,-1.3855525051475635,167.72000122070312,1.0413774959880036,168.5800018310547,2.2284990177406536,170.6199951171875,-0.10395190879559268
8111,2015-08-18,167.72000122070312,170.24000549316406,167.10000610351562,170.00999450683594,2273400.0,-0.012191484464819435,1.2836232487168817,-0.8357669517954202,43.918252764700526,54.78352005359529,3.086749816798516,1.7008644566186035,-6.859740520686216,-6.269921870727018,14.029993641092187,3.1399993896484375,4.687850031690431,-2.147998809814453,-11.209719177338172,6.913721557709266,-6.678858993576313,2.3828613739474065,8.746956365303248,47.184210770788624,-5.118634435896425,4.530860183761859,8,3.0699996948242188,1.0649948120117188,-12.232501983642578,-9.5,-24.210006713867188,1,-0.09861679241915122,1.6462558907180966,169.7899932861328,-1.3855525051475635,167.72000122070312,1.0413774959880036,168.5800018310547,-0.09861679241915122
8112,2015-08-19,166.57000732421875,167.72000122070312,164.4499969482422,166.82000732421875,3139800.0,-0.00685662943068488,2.1902670676154465,0.10917062574545067,41.93954127470669,52.969889264530885,3.005511731443818,3.1975176096826203,-5.448028761668525,-5.108357066920888,14.520540232990001,3.2700042724609375,3.414559801182037,-3.4139930725097543,-12.228943243307867,5.400957098288359,-7.821468157908811,0.9934820128893023,9.186132513658492,32.41601844117908,-15.425264637003892,4.407475085399057,8,2.9999923706054688,2.9399948120117188,-10.145008087158203,-8.350006103515625,-28.040008544921875,2,-0.0760041010112188,1.2836232487168817,167.72000122070312,1.6462558907180966,169.7899932861328,-1.3855525051475635,167.72000122070312,-0.0760041010112188
8113,2015-08-20,161.14999389648438,165.5,161.02999877929688,164.3300018310547,3491800.0,-0.03253895172847432,-1.614037201126117,12.72003173828125,26.08423540534153,49.21251290574508,7.9248114929496865,8.838337960213892,0.15193911357658862,0.2643641093064275,15.115451473164887,5.540008544921875,2.0907751141648987,-8.686505889892572,-18.000604420643725,0.6275926408585804,-13.343555155268149,-4.029456624516996,13.701654510222056,1.302877629902566,-41.08555667725038,4.657049265375571,8,6.7100067138671875,8.360008239746094,-4.1649932861328125,-2.92999267578125,-28.909988403320312,3,-0.06552899757090291,2.1902670676154465,166.57000732421875,1.2836232487168817,167.72000122070312,1.6462558907180966,169.7899932861328,-0.06552899757090291
8114,2015-08-21,155.19000244140625,163.9199981689453,155.19000244140625,158.97000122070312,6208400.0,-0.03698412460944034,-3.6190468501489548,1.1886758954919507,22.610075236892555,45.241467904064926,12.517270206183554,15.31579914806855,6.148646157708356,6.213139479905237,15.933397589414836,8.729995727539062,0.43227935521650807,-14.476497650146484,-24.731479454407406,-4.221515845885563,-19.603988552276945,-9.349006748016023,18.279481002559237,0.0,-38.458410837729076,5.127490902130455,8,8.0,13.30999755859375,2.1574974060058594,3.029998779296875,-21.36999511718747,4,-0.052194123178610496,-1.614037201126117,161.14999389648438,2.1902670676154465,166.57000732421875,1.2836232487168817,167.72000122070312,-0.052194123178610496
8115,2015-08-24,147.63999938964844,154.4199981689453,140.0,145.3300018310547,8697500.0,-0.04865006078344769,-1.2235924150766704,-0.6111106625868904,19.136338068416308,41.25285346426503,18.403183657509686,22.61553118204847,13.707708248006554,13.75181933883988,17.962183560395857,15.19000244140625,-0.5915903490384835,-21.13150100708009,-35.28591472643234,-6.977087287727841,-28.208707866756214,-14.054294147403965,23.63594633400993,25.2645436568307,-11.436468392256725,7.077206859676127,8,7.9550018310546875,13.264999389648438,9.754997253417969,10.580001831054688,-9.319992065429659,0,-0.01158227256120592,-3.6190468501489548,155.19000244140625,-1.614037201126117,161.14999389648438,2.1902670676154465,166.57000732421875,-0.01158227256120592
8116,2015-08-25,145.19000244140625,153.8800048828125,144.8800048828125,152.5,6701100.0,-0.016594398255016296,-1.2698633827208006,-3.164504452136233,15.130525568791285,36.5684906677321,19.209623999265403,24.133037854957934,16.139126238192432,16.19561146716839,18.610010736552738,9.0,-2.096979397475735,-22.203997802734364,-39.70009157108666,-4.707904034382068,-30.95204468691051,-13.455950918558216,21.707310880939957,18.72295170582465,-14.34756582523196,8.748046884176151,8,10.305000305175781,15.714996337890625,13.029991149902344,13.029998779296875,-4.9600067138671875,1,0.003650380676250453,-1.2235924150766704,147.63999938964844,-3.6190468501489548,155.19000244140625,-1.614037201126117,161.14999389648438,0.003650380676250453
8117,2015-08-26,153.97999572753906,154.11000061035156,147.1300048828125,151.22999572753906,5251300.0,0.06054131233781157,3.6378558682780437,-0.37619711606703016,33.254996996799306,33.36247899551535,8.72896488655158,14.72026955423965,7.428120830851299,7.460044137400473,19.274310338998653,8.919998168945312,-3.3295112857096,-12.539504241943348,-30.904602032503988,5.825593548617292,-21.722053137223668,-3.356955346663028,9.15169372967867,54.823512657015925,18.104982612109282,9.182548895280327,8,1.1400070190429688,6.9250030517578125,4.239997863769531,4.2400054931640625,-11.509994506835938,2,-0.06799585343039849,-1.2698633827208006,145.19000244140625,-1.2235924150766704,147.63999938964844,-3.6190468501489548,155.19000244140625,-0.06799585343039849
8118,2015-08-27,155.72000122070312,157.10000610351562,151.36000061035156,154.8800048828125,4910500.0,0.011300204841172556,2.1888865341414827,0.3054532137784091,31.932034369021608,31.010468806332934,5.557344442231283,12.355984554605925,5.80764884455067,5.7532008932730605,19.989990664986962,5.7400054931640625,-4.310677912157814,-10.00099868774413,-28.803058544289655,8.801061168801397,-19.402028616016878,-0.5999687594713805,4.173251712504111,65.71907367916097,29.79486469140268,9.401029928272758,8,-0.5999984741210938,5.18499755859375,2.8624954223632812,2.5,-11.919998168945312,3,-0.11039045920018153,3.6378558682780437,153.97999572753906,-1.2698633827208006,145.19000244140625,-1.2235924150766704,147.63999938964844,-0.11039045920018153
8119,2015-08-28,155.88999938964844,158.0,153.7100067138672,156.3800048828125,4649300.0,0.001091691289575314,1.3002671313852787,-0.5833424159854678,33.4234692456336,29.714385436700375,3.9479573220986595,11.126122692992908,5.617520551348576,5.568990321794388,19.20615782170086,4.2899932861328125,-5.688770446331631,-8.796000671386707,-27.356268958171768,9.764267615398353,-18.076134814779238,0.4841334720058228,-15.889999389648438,88.27777438693576,50.41471180708669,9.28013414339253,8,-0.7699966430664062,5.0149993896484375,3.2999954223632812,2.3300018310546875,-14.669998168945312,4,-0.15170950021861895,2.1888865341414827,155.72000122070312,3.6378558682780437,153.97999572753906,-1.2698633827208006,145.19000244140625,-0.15170950021861895
8120,2015-08-31,151.77999877929688,156.35000610351562,151.3000030517578,155.3300018310547,4354500.0,-0.026364748389526738,-1.2394719302222508,7.244822968891103,31.933668255851003,28.3827649357171,5.849740282450966,14.08291620541155,9.639874482284853,9.622212838457244,18.979608715778205,5.0500030517578125,-7.362289876283938,-11.715501403808588,-30.38503098240767,6.954028174790494,-21.050266193108115,-2.380736614509061,-11.419998779296861,52.59143646665861,11.883949936340798,9.33476478929954,8,2.0800018310546875,9.125,7.6199951171875,6.44000244140625,-3.7299957275390625,0,-0.11832910528081964,1.3002671313852787,155.88999938964844,2.1888865341414827,155.72000122070312,3.6378558682780437,153.97999572753906,-0.11832910528081964
8121,2015-09-01,147.4600067138672,150.99000549316406,146.9499969482422,149.22999572753906,5523000.0,-0.02846219594263788,-1.8960546033273902,0.49858802594421736,26.22176142945186,26.636344952911006,7.815509658232628,17.12779543956094,13.771857216753261,13.829551943323963,18.98607521839514,4.8300018310546875,-8.733574072478092,-14.668493652343756,-33.849571693866665,4.512584389179153,-24.259032673105196,-5.077954631582315,-6.747206713867172,4.615471717393495,-33.64127506734332,9.590539020761447,9,5.2899932861328125,13.444992065429688,12.572494506835938,10.93499755859375,2.4399871826171875,1,-0.06198290365864256,-1.2394719302222508,151.77999877929688,1.3002671313852787,155.88999938964844,2.1888865341414827,155.72000122070312,-0.06198290365864256
8122,2015-09-02,152.2899932861328,152.35000610351562,147.25,149.07000732421875,4339100.0,0.03275455277604711,2.0538852670964087,-1.8192124002137968,34.181373772168826,27.536026993669594,0.8346550538596205,10.957585555035735,8.82319589319198,8.928065624298313,18.692293646983753,5.100006103515625,-9.970273069330148,-8.631006622314459,-27.04385292890251,9.781839684273592,-17.837429775608484,0.5754165309795667,-11.2314492861328,48.32574536747435,9.782575034079258,9.20642315329402,9,-0.32999420166015625,8.615005493164062,12.172508239746094,10.535011291503906,-2.6999969482421875,2,-0.07919100459827721,-1.8960546033273902,147.4600067138672,-1.2394719302222508,151.77999877929688,1.3002671313852787,155.88999938964844,-0.07919100459827721
8123,2015-09-03,149.22999572753906,154.1199951171875,148.92999267578125,152.67999267578125,2868400.0,-0.020093228009042008,-1.5629622373512269,-1.0714322947518067,32.780759529645806,28.666103026197735,2.26407718180144,13.079114312810361,11.7845428015803,11.896766418922937,19.92402216776177,5.19000244140625,-11.224268449348273,-10.669503784179682,-29.306458861963478,7.967451293604114,-19.98798132307158,-1.351026245287784,-7.832622607539065,20.63346741731603,-18.110744089332133,9.3184775388919,9,-0.2299957275390625,11.675003051757812,15.232505798339844,13.595008850097656,3.8000030517578125,3,-0.045299167060074086,2.0538852670964087,152.2899932861328,-1.8960546033273902,147.4600067138672,-1.2394719302222508,151.77999877929688,-0.045299167060074086
8124,2015-09-04,147.02000427246094,148.9600067138672,145.75,147.49000549316406,3362800.0,-0.014809297851305137,-1.132887906561765,0.136232358391678,28.850076534950958,29.745407300257142,3.568550308404042,14.015900113438022,13.904598358210308,13.955378620914416,21.70791797339761,3.4799957275390625,-12.513909778943002,-11.614995574951166,-30.137972470175242,6.90798132027291,-20.876484022563204,-2.353507127339128,-5.290578614860948,11.981165482911607,-20.813237952534315,9.261488447612043,9,4.4199981689453125,13.884994506835938,17.44249725341797,15.805000305175781,0.55999755859375,4,-0.021901789736964883,-1.5629622373512269,149.22999572753906,2.0538852670964087,152.2899932861328,-1.8960546033273902,147.4600067138672,-0.021901789736964883
8125,2015-09-08,154.55999755859375,154.66000366210938,151.0,151.60000610351562,4508400.0,0.05128549222566692,1.316455329463915,-6.297837802740082,38.90386750112318,32.386889737182905,-3.2258447733879905,5.494312118034372,6.384286017766243,6.283960031990432,22.78317605649296,7.6399993896484375,-12.688410058541137,-3.2730018615722543,-20.985966915625312,14.439963192480803,-12.129484388598797,5.583480665454289,-12.505160414145763,98.8775975037933,65.09838818174103,8.856482527026534,9,-2.68499755859375,4.200004577636719,13.407501220703125,11.770004272460938,-6.75,1,-0.08630950147908378,-1.132887906561765,147.02000427246094,-1.5629622373512269,149.22999572753906,2.0538852670964087,152.2899932861328,-0.08630950147908378
8126,2015-09-09,151.0800018310547,156.75999450683594,150.6199951171875,156.19000244140625,2987600.0,-0.02251550066322816,-1.036479301994266,-1.7263565411936943,37.433055515735276,32.85111846150912,1.3158909399195977,8.00818934507464,10.050898009488208,9.663492007815307,24.473961663639965,6.1399993896484375,-12.230720617794361,-5.878997802734375,-23.080988795970114,11.322993190501364,-14.479993299352259,2.721997693883509,-8.706261429495669,48.41057666055483,13.8616492583253,8.60099549661787,9,0.7949981689453125,7.680000305175781,16.887496948242188,15.25,1.459991455078125,2,-0.020055591359372404,1.316455329463915,154.55999755859375,-1.132887906561765,147.02000427246094,-1.5629622373512269,149.22999572753906,-0.020055591359372404
8127,2015-09-10,153.13999938964844,154.32000732421875,150.55999755859375,150.83999633789062,3477900.0,0.013635143855090348,-1.6293768973446512,-0.4500983908100893,43.12682142642975,34.09498369011003,-0.9787127801864131,4.818538213921727,8.143404940313843,7.475828079264772,26.125756572305463,3.760009765625,-10.699394291230362,-2.9450004577636832,-18.959794932738873,13.069794017211507,-10.952397695251278,5.062396779723912,-10.453733796120588,67.12082721803448,27.194707336209092,8.007397237487597,9,-1.2649993896484375,5.620002746582031,14.827499389648438,13.19000244140625,-0.529998779296875,3,-0.021157147094667317,-1.036479301994266,151.0800018310547,1.316455329463915,154.55999755859375,-1.132887906561765,147.02000427246094,-0.021157147094667317
8128,2015-09-11,153.2100067138672,153.4499969482422,150.92999267578125,152.0500030517578,2422700.0,0.0004571459089575125,2.0732056793018105,0.5043487491126695,48.10996823850572,35.72681691154026,-1.6116921049311657,3.7292077801440087,8.182470125575747,7.237507092032729,27.866816530342064,2.5200042724609375,-8.618185900657863,-2.1064933776855526,-17.03494359732457,12.821956841953465,-9.570718487505047,5.357731732133942,-10.217466432209903,67.75667970801787,21.839148683120158,7.464225109819508,9,-1.9550094604492188,5.269996643066406,14.757492065429688,13.1199951171875,1.2599945068359375,4,-0.023627767230225638,-1.6293768973446512,153.13999938964844,-1.036479301994266,151.0800018310547,1.316455329463915,154.55999755859375,-0.023627767230225638
8129,2015-09-14,151.0,153.88999938964844,150.0500030517578,153.88999938964844,2896200.0,-0.01442468910007011,1.6574374732707142,-2.491370918944516,53.57143204692081,38.1310128883258,-0.1880538389048354,4.872166695421072,10.533889674364787,9.254421342671975,29.490924532413903,3.839996337890625,-8.143592968546756,-3.4805000305175895,-17.31703354870524,10.35603348767006,-10.398766789611415,3.4377667285762357,-7.707310523975849,14.157945723212945,-32.95217540289431,6.918266759093827,9,0.25499725341796875,6.345001220703125,17.454998016357422,15.330001831054688,-0.5500030517578125,0,0.013443700525144875,2.0732056793018105,153.2100067138672,-1.6293768973446512,153.13999938964844,-1.036479301994266,151.0800018310547,0.013443700525144875
8130,2015-09-15,152.13999938964844,152.7899932861328,150.24000549316406,152.02000427246094,2560200.0,0.007549664832108949,2.5915753277455407,-0.04152081056394173,57.59895280516017,41.617367485626716,-1.4210560919097475,2.468644624477463,9.51149043921339,7.924880644090706,31.08024485211186,2.54998779296875,-7.71830029614938,-1.4580009460449332,-13.289334272415914,10.373332380326048,-7.373667609230438,4.457665717140571,-8.553163703144776,31.147526071868757,-18.74565106852941,5.91566666318549,9,-0.8850021362304688,5.2050018310546875,18.054996490478516,14.19000244140625,-2.0500030517578125,1,-0.02997237792091123,1.6574374732707142,151.0,2.0732056793018105,153.2100067138672,-1.6293768973446512,153.13999938964844,-0.02997237792091123
8131,2015-09-16,151.17999267578125,152.8800048828125,148.47000122070312,151.97000122070312,4004200.0,-0.006310021807010124,2.379292604501608,-6.583672431332655,46.30606249343247,42.96455512132268,0.1364750222726343,2.240871673045149,10.551674876017842,8.707957915693129,32.922818036649595,4.410003662109375,-7.460869226697724,-1.5910072326660156,-11.406616576353315,8.224602111021284,-6.498811904509665,3.316797439177634,-7.30489370300765,46.32459192563109,-2.8232788714183386,4.9078046718436505,9,0.07500457763671875,4.415008544921875,19.085002899169922,15.150009155273438,1.1300048828125,2,-0.022291277156063605,2.5915753277455407,152.13999938964844,1.6574374732707142,151.0,2.0732056793018105,153.2100067138672,-0.022291277156063605
8132,2015-09-17,153.91000366210938,156.33999633789062,151.0,151.6999969482422,3519500.0,0.018058017717879293,-1.9584462244013778,-2.7974465948159306,47.672925820047446,44.619240264700636,-2.6145153398394996,-1.5665427808785353,8.034510525781656,5.903394458105652,34.08873976269156,5.339996337890625,-6.696828295742648,1.7720039367675895,-5.633759487350829,9.177767360886008,-1.9308777752916342,5.474885648826813,-9.752406668791252,69.12332676707356,21.15984658829757,3.7028817120592157,9,-2.6550064086914062,1.68499755859375,16.354991912841797,12.419998168945312,1.839996337890625,3,-0.008901373162099713,2.379292604501608,151.17999267578125,2.5915753277455407,152.13999938964844,1.6574374732707142,151.0,-0.008901373162099713
8133,2015-09-18,150.58999633789062,153.3699951171875,149.02999877929688,151.1199951171875,6487300.0,-0.021571095089487624,-1.3780841617685176,-0.23981772361652914,43.69647490701901,46.26884008381931,1.0266600395102046,0.9715861097052425,11.56541206857068,9.12703036292055,34.83661932181799,4.8800048828125,-5.2370083554316125,-1.020003509521473,-7.109164278271976,5.06915725922903,-4.0645838938967245,2.0245768748537785,-6.155551284438872,26.937692916194877,-15.26840114309477,3.0445803843752577,9,2.0250015258789062,4.905006408691406,19.229999542236328,15.740005493164062,7.9900054931640625,4,0.01341393400348112,-1.9584462244013778,153.91000366210938,2.379292604501608,151.17999267578125,2.5915753277455407,152.13999938964844,0.01341393400348112
8134,2015-09-21,147.08999633789062,152.8000030517578,146.32000732421875,151.97000122070312,4702600.0,-0.02324191569901346,-1.0186956315063935,9.20757758968158,44.33984640293228,46.87283773957588,5.0708908623197715,4.040814449595757,15.150040087945172,12.5334387830774,34.91699815932869,6.4799957275390625,-4.602645113526194,-4.115003204345697,-10.278621977876696,2.0486155691853014,-7.196812591111211,-1.0331938175801838,-2.384240185507906,7.684529520154721,-31.83610494799894,3.081809386765506,9,4.450004577636719,8.030006408691406,21.657501220703125,19.240005493164062,14.889999389648438,0,0.05017339769224938,-1.3780841617685176,150.58999633789062,-1.9584462244013778,153.91000366210938,2.379292604501608,151.17999267578125,0.05017339769224938
8135,2015-09-22,145.92999267578125,146.77999877929688,142.82000732421875,145.0,4518000.0,-0.00788635319185571,2.011394755163611,-0.1905720789453936,48.0010270874376,48.04705680309836,5.451247895737055,5.339920636050067,16.329422696787617,13.641174360320008,33.66654321933669,4.269989013671875,-3.6060860108851784,-5.189506530761719,-11.603696359995809,1.224683298472371,-8.396601445378764,-1.9824116161446739,12.07000732421875,23.00286892554111,-20.06831184271584,3.2070949146170404,9,3.6500091552734375,9.190010070800781,23.180007934570312,20.400009155273438,16.740005493164062,1,0.030973785371888773,-1.0186956315063935,147.08999633789062,-1.3780841617685176,150.58999633789062,-1.9584462244013778,153.91000366210938,0.030973785371888773
8136,2015-09-23,145.72000122070312,147.0399932861328,144.02999877929688,146.0800018310547,2785400.0,-0.001438987635288047,1.6403651427844814,-0.38710047909693507,40.23775590206626,47.72604952261352,5.387521317849405,5.893834067356579,16.44198511912728,13.758026538901476,32.326819592584314,3.0099945068359375,-2.125788517573568,-5.425997924804676,-11.740647553988282,0.8886517043789297,-8.583322739396465,-2.2686731102128874,11.97639892578124,21.44967642763468,-20.091131928174097,3.1573248145918016,9,3.8600006103515625,9.400001525878906,23.99749755859375,20.610000610351562,14.860000610351562,2,0.02998898627902724,2.011394755163611,145.92999267578125,-1.0186956315063935,147.08999633789062,-1.3780841617685176,150.58999633789062,0.02998898627902724
8137,2015-09-24,143.50999450683594,145.6300048828125,141.36000061035156,144.72000122070312,3519200.0,-0.015166117865453299,1.8184716102228378,3.3611240622218457,41.280490811701995,46.96721869741311,6.803296321293146,7.672615613323501,18.490445037214954,15.833154816449365,31.08830389302768,4.3600006103515625,-1.8354692127678618,-7.112504577636713,-14.134294477635393,-0.09071467763803298,-10.623399527636053,-3.601609627637373,13.888877783203128,17.901705910528314,-25.19798625745142,3.5108949499993374,9,5.340003967285156,10.350006103515625,26.277503967285156,22.82000732421875,14.669998168945312,3,0.06131979226951079,1.6403651427844814,145.72000122070312,2.011394755163611,145.92999267578125,-1.0186956315063935,147.08999633789062,0.06131979226951079
8138,2015-09-25,138.52999877929688,146.75,136.75999450683594,146.05999755859375,5243700.0,-0.034701386092672815,1.2424245537962002,6.2231049571873545,38.065785629807515,45.24436909551164,10.596254469997575,11.909346714615594,23.16419914095985,20.690576620785464,30.652086146440364,9.990005493164062,-1.2807262117595997,-11.233000183105474,-19.689333966958856,-2.7766663992520932,-15.461167075032165,-7.004833291178784,18.227318643554696,11.034933475900829,-34.51387708134524,4.2281668919266915,9,8.019996643066406,12.599998474121094,31.01000213623047,27.800003051757812,23.779998779296875,4,0.12430521455600152,1.8184716102228378,143.50999450683594,1.6403651427844814,145.72000122070312,2.011394755163611,145.92999267578125,0.12430521455600152
8139,2015-09-28,132.24000549316406,138.19000244140622,130.08999633789062,137.99000549316406,7514700.0,-0.04540527930093974,1.634150940587442,0.7636123415861849,17.482550439112273,40.78699105483965,15.584129570678954,17.21955151375323,29.061131416852618,26.82799957551498,30.61682926819276,8.44000244140625,-1.5382565137300617,-16.340493774414057,-27.402230245844493,-5.278757302983621,-21.871362010129275,-10.809625538698839,23.317472554726578,12.684422078886604,-25.039720866698424,5.53086823571522,9,10.974990844726562,14.764991760253906,36.44499588012695,34.089996337890625,30.220001220703125,0,0.19918326711845324,1.2424245537962002,138.52999877929688,1.8184716102228378,143.50999450683594,1.6403651427844814,145.72000122070312,0.19918326711845324
8140,2015-09-29,133.82000732421878,138.0,131.42999267578122,132.0,6251500.0,0.01194798673186992,-3.4391611852278863,-0.31652301290761364,23.38066126694909,38.23972425189705,12.440389776222531,14.99378230433689,27.063829948541326,25.119831677373867,30.335324600361623,6.570007324218778,-2.2226923330074726,-13.862492370605452,-26.617073186570707,-1.1079115546401965,-20.23978277858808,-7.485201962622824,19.700072186871864,22.005968483168235,-13.772950788223252,6.377290407982627,9,9.394989013671847,10.224990844726534,32.02499389648435,32.50999450683591,28.05999755859372,1,0.21043182530318005,1.634150940587442,132.24000549316406,1.2424245537962002,138.52999877929688,1.8184716102228378,143.50999450683594,0.21043182530318005
8141,2015-09-30,138.32000732421878,139.25,135.86000061035156,136.66000366210938,6209500.0,0.0336272586586952,-1.0797479967048604,0.9120862537308442,28.74357597237494,36.13646315771121,6.620588710825842,10.302122602614418,22.21084913973627,20.445637544222393,29.521497924280286,5.429992675781222,-3.0528211439355744,-8.905492401123013,-22.330971765910817,4.519986963664792,-15.618232083516915,-2.1927527187291105,13.325665533015865,49.39981498951319,16.859000053262122,6.712739682393907,9,3.409988403320284,5.724990844726534,19.92999267578122,22.584991455078097,22.899993896484347,2,0.17604098868828677,-3.4391611852278863,133.82000732421878,1.634150940587442,132.24000549316406,1.2424245537962002,138.52999877929688,0.17604098868828677
8142,2015-10-01,140.22999572753906,140.63999938964844,136.60000610351562,138.55000305175778,4675900.0,0.013808475290514766,2.23199462890625,1.0120415479363911,32.31606720849902,34.87197341343121,2.867577160551093,7.844495274291717,19.945065505119032,18.391390558545197,28.855010902193122,4.0399932861328125,-4.23771280242056,-6.392504119873053,-19.94297438499632,7.157966145250214,-13.167739252434671,0.38273101268856635,9.691223008148057,60.86432869585925,31.424054981461545,6.775235132561629,10,1.2150039672851562,3.81500244140625,17.97000503540039,20.675003051757812,20.230010986328125,3,0.14511878145567958,-1.0797479967048604,138.32000732421878,-3.4391611852278863,133.82000732421878,1.634150940587442,132.24000549316406,0.14511878145567958
8143,2015-10-02,142.47000122070312,142.5399932861328,135.63999938964844,138.25999450683594,4803500.0,0.01597379705777291,2.172417663751706,2.5059673024522735,38.388243632064295,34.21068421666811,-0.7212233392814653,5.346182660056911,17.372793604675337,16.063555112997705,28.39262809578824,6.899993896484375,-4.781741109264544,-3.8144989013671875,-17.428205189105057,9.799207386370682,-10.621352045236137,2.9923542425017615,5.8647197231602775,99.437814597701,65.25275781300115,6.806853143868938,10,-3.9050064086914062,1.5749969482421875,15.542499542236328,18.43499755859375,17.160003662109375,4,0.11026876760351434,2.23199462890625,140.22999572753906,-1.0797479967048604,138.32000732421878,-3.4391611852278863,133.82000732421878,0.11026876760351434
8144,2015-10-05,143.8000030517578,144.91000366210938,142.22000122070312,144.0,4367100.0,0.00933531143159283,1.6633631206423785,-0.04750513760071328,38.70531784310565,33.177827633964554,-2.8686590702425576,3.965911940194246,15.896760750358851,14.650170583448016,27.38415283058393,2.69000244140625,-5.648539999044004,-2.3234970092773324,-15.976683131866992,11.329689113312327,-9.150090070572162,4.503096052017497,3.0751399236277734,91.76558081831418,54.83357680433021,6.826593061294826,10,-5.235008239746094,0.2449951171875,14.21249771118164,17.104995727539062,14.569992065429688,0,0.12872040413082364,2.172417663751706,142.47000122070312,2.23199462890625,140.22999572753906,-1.0797479967048604,138.32000732421878,0.12872040413082364
8145,2015-10-06,141.22000122070312,143.3699951171875,138.05999755859378,142.1199951171875,4759700.0,-0.017941597888047833,2.1235335828598445,4.500038147554742,37.07837409601395,32.82678521106986,-1.1477260983711233,5.792243745302187,18.073687414849303,17.073618608159563,27.707183713500893,5.740005493164034,-6.207233972966833,-4.236499023437489,-17.450663030305577,8.9776649834306,-10.843581026871533,2.3705829799965557,4.312330023682875,60.194166766800706,23.440246854348146,6.607082003434037,10,-2.8000030517578125,2.2049942016601562,16.792499542236328,19.68499755859375,15.639999389648438,1,0.15040366314662124,1.6633631206423785,143.8000030517578,2.172417663751706,142.47000122070312,2.23199462890625,140.22999572753906,0.15040366314662124
8146,2015-10-07,148.0500030517578,148.30999755859375,140.24000549316406,142.64999389648438,8002400.0,0.04836426690282014,1.726349514012573,-6.000050862975145,43.1285170095779,33.03212145527829,-8.507068716935777,-1.345375067317633,10.679551673031312,10.119122138572095,28.077670250497988,8.069992065429688,-6.434728240619961,2.7450027465820312,-10.265604759658913,15.755610252822976,-3.760301006538441,9.250306499702504,-17.960006713867188,97.9479515042615,62.59154146131292,6.505303753120477,10,-8.850006103515625,-4.625007629394531,9.332496643066406,12.854995727539062,2.92999267578125,2,0.09341439747366809,2.1235335828598445,141.22000122070312,1.6633631206423785,143.8000030517578,2.172417663751706,142.47000122070312,0.09341439747366809
8147,2015-10-08,149.89999389648438,150.99000549316406,145.02999877929688,147.67999267578125,6638500.0,0.01249571635658664,1.7090789291163824,0.41111064016162985,49.16200786029956,34.26503503644407,-10.454743864526563,-3.637016401741789,8.316235051146805,8.136885817808832,28.27831197630469,5.9600067138671875,-6.7557334727837315,4.756993865966791,-7.919236979762985,17.433224711696568,-1.581121556898097,11.09510928883168,-19.445597534179683,92.89895007644301,54.14459634273008,6.338115422864888,10,-9.359992980957031,-6.474998474121094,6.9275054931640625,11.0050048828125,1.6500091552734375,3,0.0755170632764397,1.726349514012573,148.0500030517578,2.1235335828598445,141.22000122070312,1.6633631206423785,143.8000030517578,0.0755170632764397
8148,2015-10-09,149.58999633789062,150.75,148.00999450683594,149.25,3080900.0,-0.002068029160880558,1.0601516698599176,0.1531514193415355,53.29120759034751,38.243774719914654,-9.399340070400285,-3.807330113191881,8.091628586350112,8.309576717611435,28.48979663028975,2.7400054931640625,-6.776996297521606,4.627996826171881,-7.660691945729155,16.916685598072917,-1.5163475597786373,10.772341212122399,-18.314175610351555,89.1724029686764,44.56755718276621,6.144344385950521,10,-8.379997253417969,-6.165000915527344,6.842502593994141,11.31500244140625,4.910003662109375,4,0.0726653562543289,1.7090789291163824,149.89999389648438,1.726349514012573,148.0500030517578,2.1235335828598445,141.22000122070312,0.0726653562543289
8149,2015-10-12,153.02999877929688,155.1199951171875,151.6300048828125,152.77999877929688,5473000.0,0.022996206468486324,-1.7372603461068958,0.7353020375190736,58.81769717238499,42.181223153851974,-10.705999129608415,-7.470467132044405,3.98800725698635,4.744170926247591,28.305809862381548,5.529998779296875,-6.601354168724555,7.966499328613281,-4.563343013092634,20.496341670319197,1.7015781577603093,14.231420499466253,-20.965610661132814,87.74914046316601,38.74242053177655,6.2649211708529595,10,-7.650001525878906,-9.605003356933594,1.9225006103515625,7.875,4.57000732421875,0,0.04312883850332039,1.0601516698599176,149.58999633789062,1.7090789291163824,149.89999389648438,1.726349514012573,148.0500030517578,0.04312883850332039
8150,2015-10-13,147.5800018310547,152.97999572753906,147.44000244140625,151.5399932861328,4143900.0,-0.03561391225064503,-1.613210399032648,-15.8399658203125,52.043957400129514,44.770154423602484,-3.4630612608250146,-2.5082069446256128,8.729611413777974,10.038035329650342,28.33424666797695,5.589996337890625,-5.974944416027682,2.74450225830077,-9.403287336783308,14.892291853384847,-3.329392539241269,8.818397055842809,-14.132277292949226,49.3279667751942,-3.0338101991585447,6.07389479754204,10,-2.2000045776367188,-4.155006408691406,8.592498779296875,13.324996948242188,13.339996337890625,1,0.07311284152499797,-1.7372603461068958,153.02999877929688,1.0601516698599176,149.58999633789062,1.7090789291163824,149.89999389648438,0.07311284152499797
8151,2015-10-14,147.80999755859375,150.92999267578125,147.1300048828125,148.3800048828125,3197400.0,0.0015584477888972437,-2.937826128205939,0.14394155408790008,54.94026383836613,47.28395404914328,-2.4645047242991893,-3.165938576507301,7.804757681674431,9.655810753732624,28.124175756709313,3.79998779296875,-3.903998708764931,3.1429977416992188,-8.724507333744299,15.010502817142736,-2.790754796022526,9.076750279420963,-13.06193678574337,27.55202961627685,-27.96378507833236,5.933752537721756,10,-2.4300003051757812,-4.385002136230469,7.507503509521484,13.095001220703125,11.680007934570312,2,0.06122727285865959,-1.613210399032648,147.5800018310547,-1.7372603461068958,153.02999877929688,1.0601516698599176,149.58999633789062,0.06122727285865959
8152,2015-10-15,152.5399932861328,152.77999877929688,146.97000122070312,147.4499969482422,3269600.0,0.0320005128588412,1.086172322729813,-8.929703394367705,66.18904899989104,50.37293242334625,-5.883395847449094,-8.436371769796523,2.3676702754505925,4.872515401495036,28.56501193048126,5.80999755859375,-1.9837705568808417,7.941493988037109,-3.7153181071959693,19.598306083270188,2.11308794042057,13.769900035653649,-16.5696164526222,68.34351210781138,6.90369238901242,5.828406047616534,10,-5.9499969482421875,-9.324996948242188,2.777507781982422,8.365005493164062,7.3700103759765625,3,-0.01022681019572047,-2.937826128205939,147.80999755859375,-1.613210399032648,147.5800018310547,-1.7372603461068958,153.02999877929688,-0.01022681019572047
8153,2015-10-16,152.61000061035156,154.1199951171875,150.5800018310547,153.19000244140625,4793100.0,0.00045894406254132214,1.9016490835298017,-0.11394936116890203,77.48988101023514,54.682328330805085,-4.876609205948995,-8.798383804575934,1.7953791308066798,4.726241284070454,28.640554362165716,3.5399932861328125,-0.40102950647175817,7.910501098632807,-3.9971976025156835,19.818199799781297,1.9566517480585617,13.864350449207052,-15.490646679820344,69.20249832434031,1.5295423634371588,5.953849350574247,10,-6.0200042724609375,-9.395004272460938,2.707500457763672,8.294998168945312,9.860000610351562,4,-0.006945793554513968,1.086172322729813,152.5399932861328,-2.937826128205939,147.80999755859375,-1.613210399032648,147.5800018310547,-0.006945793554513968
8154,2015-10-19,154.47000122070312,156.13999938964844,152.4600067138672,152.61000061035156,3271700.0,0.012187933968367926,-2.4074189195871627,-3.2068874799400175,77.65872130238898,59.19125579818008,-5.659006773172905,-10.62172589962492,-0.6410782288137398,2.849353848854605,28.197711698487073,3.67999267578125,1.0966212116190661,9.401501464843761,-3.252128134379774,22.055131064067297,3.0746866652319795,15.728316264455543,-16.270608818972534,81.78845689848826,7.994461382446374,6.326814799611771,10,-6.279998779296875,-11.2550048828125,0.39749908447265625,6.43499755859375,8.30999755859375,0,0.00019420456438012934,1.9016490835298017,152.61000061035156,1.086172322729813,152.5399932861328,-2.937826128205939,147.80999755859375,0.00019420456438012934
8155,2015-10-20,150.4499969482422,155.0,149.47000122070312,154.19000244140625,3385300.0,-0.026024498224203718,1.0634321453684172,-2.010754981664848,66.45860602128113,61.78348791059155,-0.21460825425558028,-6.583258866951439,2.7989977737080096,6.846328106611452,27.44208247611849,5.529998779296875,2.1594268191053914,5.155496978759771,-7.7223905949277025,18.033384552447245,-1.2834468080839656,11.594440765603508,-10.81535598747817,37.949797409166926,-37.32174395834104,6.438943786843739,10,0.13500213623046875,-7.2350006103515625,3.8500022888183594,10.455001831054688,13.5,1,0.047524156200104084,-2.4074189195871627,154.47000122070312,1.9016490835298017,152.61000061035156,1.086172322729813,152.5399932861328,0.047524156200104084
8156,2015-10-21,150.08999633789062,152.75,147.3000030517578,152.3699951171875,3832600.0,-0.0023928256407702575,2.585514229784671,0.6096244466657147,63.96600532285303,63.42837651754194,0.5198663349713115,-6.1967958704644275,2.6286956454428605,7.16867673827889,26.829294864880136,5.4499969482421875,3.1845783737651345,4.5769966125488395,-8.478357892512747,17.632351117610426,-1.9506806399819538,11.104673865079633,-9.134926702815847,34.02394482207782,-41.29083428380926,6.52767725253079,10,1.4650039672851562,-6.875,4.210002899169922,10.81500244140625,13.430007934570312,2,0.07215671993670791,1.0634321453684172,150.4499969482422,-2.4074189195871627,154.47000122070312,1.9016490835298017,152.61000061035156,0.07215671993670791
8157,2015-10-22,152.30999755859375,152.94000244140625,148.57000732421875,152.10000610351562,4079800.0,0.014791133818841118,4.945566650750482,-0.09210156469596177,63.94557352375103,64.61219495458678,-1.4777232177174255,-8.14111931204991,-0.17315543818230594,4.932971046637846,25.824841823573962,4.3699951171875,4.658118769263979,6.356997680664051,-7.003714425359959,19.71770978668806,-0.32335837234796827,13.03735373367607,-10.14013354315307,56.67416948309968,-14.945233773623066,6.680356053012011,10,-0.7549972534179688,-9.095001220703125,1.1150016784667969,8.595001220703125,8.790008544921875,3,0.04714075273888807,2.585514229784671,150.08999633789062,1.0634321453684172,150.4499969482422,-2.4074189195871627,154.47000122070312,0.04714075273888807
8158,2015-10-23,155.75,156.1999969482422,151.86000061035156,153.61000061035156,3657300.0,0.02258553277228481,1.8552670544950784,10.19088795233251,65.9802047918067,65.40802913452252,-4.4164775918189605,-10.777462150843604,-4.101265954719963,1.4860907741814913,24.010723877327226,4.339996337890625,5.543966483230776,8.936000061035145,-4.62842575671371,22.500425878784,2.153787152160703,15.718212969909587,-12.46252515462271,94.94385104668507,24.80402492540958,6.7822129088744285,10,-4.165000915527344,-12.605003356933594,-2.325000762939453,5.154998779296875,6.2299957275390625,4,0.02670949381771659,4.945566650750482,152.30999755859375,2.585514229784671,150.08999633789062,1.0634321453684172,150.4499969482422,0.02670949381771659
8159,2015-10-26,158.5800018310547,159.91000366210938,154.64999389648438,156.0,4346600.0,0.01817015621864959,1.0076352104924449,1.2056086761214144,73.06057504231234,67.74320887254284,-7.12577068922144,-12.156214348284891,-7.3688300916879825,-1.3497307167696704,21.517036375888164,5.260009765625,6.09661181222063,10.449002075195324,-2.2442828710327944,23.142287021423442,4.102359602081265,16.795644548309383,-14.001274775390897,89.45280121586285,17.30908611576737,6.346642473114064,10,-5.1399993896484375,-13.580001831054688,-4.525001525878906,2.3249969482421875,1.94000244140625,0,0.024530201442378052,1.8552670544950784,155.75,4.945566650750482,152.30999755859375,2.585514229784671,150.08999633789062,0.024530201442378052
8160,2015-10-27,161.97999572753906,162.1199951171875,157.8300018310547,158.5800018310547,3877200.0,0.021440243771132073,1.3315227306652513,1.3178261563847342,70.359538373567,69.45646159867627,-9.239999371897,-14.05918459350869,-11.24263189570479,-4.722420210391533,19.01513576357804,4.2899932861328125,6.61142280698553,12.440996551513678,0.19218581954950764,24.689807283477847,6.316591185531593,18.565401917495763,-15.561515479101814,99.05533424693922,28.929155231918244,6.1244053659820805,10,-7.43499755859375,-15.875,-8.649993896484375,-1.0749969482421875,-7.3300018310546875,1,0.004938900313983696,1.0076352104924449,158.5800018310547,1.8552670544950784,155.75,4.945566650750482,152.30999755859375,0.004938900313983696
8161,2015-10-28,162.6699981689453,162.8699951171875,158.72999572753906,162.72000122070312,4878900.0,0.004259800343289877,22.657758207263374,-0.014706806329716096,69.31921799290386,69.80425815345546,-8.493634270827584,-13.524837771781108,-12.341461007765815,-5.3683743621966755,16.73726833025518,4.1399993896484375,6.641163253719498,11.913499450683588,-0.47979019649642396,24.3067890978636,5.716854627093596,18.11014427427358,-14.053305838883034,98.60141874847945,30.06056462311369,6.196644823590003,10,-7.584999084472656,-16.19000244140625,-10.319995880126953,-1.7649993896484375,-1.2400054931640625,2,0.007868683799747034,1.3315227306652513,161.97999572753906,1.0076352104924449,158.5800018310547,1.8552670544950784,155.75,0.007868683799747034
8162,2015-10-29,160.5800018310547,165.0,158.94000244140625,164.99000549316406,4870200.0,-0.01284807500716878,1.7358950689574406,88.19469026548673,65.7766363988033,68.50278652996303,-5.747653748680193,-10.363439412675262,-10.655932988398149,-3.219370665385611,14.805958913380687,6.05999755859375,7.407244149499263,8.806002807617176,-3.28625260951452,20.898258224748872,2.759875099051328,14.852130516183024,-9.682781055052374,66.36226503612059,0.4133521817677206,6.046127708565852,10,-4.430000305175781,-13.035003662109375,-8.229999542236328,0.3249969482421875,-2.279998779296875,3,0.018308646206763646,22.657758207263374,162.6699981689453,1.3315227306652513,161.97999572753906,1.0076352104924449,158.5800018310547,0.018308646206763646
8163,2015-10-30,158.17999267578125,162.0,158.1300048828125,161.05999755859375,4589700.0,-0.014945878240794075,-1.5973291823693265,0.6530617893942854,57.62058685134357,66.27632714651354,-2.7652465345420865,-7.089619520111626,-8.521889763019942,-0.7856863945269197,13.179736692362667,3.8699951171875,8.030492585712068,5.620494079589832,-5.95706800431887,17.198056163498535,-0.1682869623645331,11.409275121544198,-4.744271639459356,34.10624828615151,-27.883607639253768,5.788781041954355,10,-2.0299911499023438,-10.634994506835938,-6.824993133544922,2.725006103515625,1.170013427734375,4,0.01846006804235656,1.7358950689574406,160.5800018310547,22.657758207263374,162.6699981689453,1.3315227306652513,161.97999572753906,0.01846006804235656
8164,2015-11-02,162.30999755859375,162.75,158.3699951171875,159.00999450683594,3222500.0,0.026109527589103454,1.0956921380881284,-1.145832450303056,72.68245804070105,66.96786625978243,-6.332081446288157,-10.289340285737325,-12.683215465194962,-4.896139395309319,12.071228691866764,4.57000732421875,7.851677754229797,8.824999237060553,-2.76358140417787,20.413579878298975,3.030708916441341,14.619289557679764,-6.792706308809784,62.482522616851064,-1.0631664284884295,5.794290320619212,11,-6.159996032714844,-14.764999389648438,-13.470001220703125,-3.0250015258789062,-4.4199981689453125,0,-0.002033157759955939,-1.5973291823693265,158.17999267578125,1.7358950689574406,160.5800018310547,22.657758207263374,162.6699981689453,-0.002033157759955939
8165,2015-11-03,162.4600067138672,163.14999389648438,160.5,160.97000122070312,2411500.0,0.0009242138964316027,-1.1810578136675605,0.4515163985592017,72.61499788242688,67.92886543306841,-5.139819290094266,-9.240266526597651,-12.62005168510629,-4.996146139249618,10.408074871532872,2.649993896484375,7.299878627916257,7.913008117675787,-2.8030981681609717,18.629114403512546,2.5549549747574076,13.271061260594166,-5.235827889044344,63.02772792693545,-4.861442615381414,5.358053142918385,11,-5.6750030517578125,-14.245010375976562,-17.35000991821289,-6.510009765625,-2.790008544921875,1,-0.01194141549447969,1.0956921380881284,162.30999755859375,-1.5973291823693265,158.17999267578125,1.7358950689574406,160.5800018310547,-0.01194141549447969
8166,2015-11-04,161.8800048828125,163.99000549316406,160.77000427246094,162.85000610351562,3059500.0,-0.003570120688694889,-1.0188079977040083,-0.6510051306208973,66.5368266406014,68.21678244605178,-3.030184539191481,-7.980179031553007,-11.750238618193265,-4.368687777304785,9.774129015238392,3.220001220703125,6.5846783107893145,6.641506195068359,-4.094214002157088,17.377226392293807,1.2736460964556215,12.009366293681097,-3.510009765625,54.58519163453508,-12.699308184057443,5.36786009861273,11,-3.4500045776367188,-11.560005187988281,-18.25000762939453,-5.9300079345703125,-6.730010986328125,2,-0.04466277964077181,-1.1810578136675605,162.4600067138672,1.0956921380881284,162.30999755859375,-1.5973291823693265,158.17999267578125,-0.04466277964077181
8167,2015-11-05,161.22000122070312,162.47999572753906,158.82000732421875,162.1999969482422,2202400.0,-0.0040771166432022055,3.753252415159772,1.0103036023281422,64.93234642652052,68.10035373879776,-1.0877736276610506,-6.776036721283447,-11.085488850588717,-3.666659248987287,9.463608109953961,3.6599884033203125,6.712196410902806,5.415502166748041,-5.328760729100509,16.15976506259659,0.043370718823751986,10.78763361467233,3.779998779296875,52.73030744113258,-13.720381922068,5.372131447924278,11,-1.3950042724609375,-10.900001525878906,-18.332504272460938,-5.2700042724609375,-3.1100006103515625,3,0.0013025149081264953,-1.0188079977040083,161.8800048828125,-1.1810578136675605,162.4600067138672,1.0956921380881284,162.30999755859375,0.0013025149081264953
8168,2015-11-06,160.4600067138672,160.8699951171875,156.83999633789062,160.8699951171875,3344000.0,-0.004714021219957343,18.65908667981689,0.4183573374854029,60.80057667492978,66.7381316979775,0.45884938458686975,-5.438783071364071,-10.385575746213647,-2.859371586687189,8.97734744479695,4.3800048828125,7.058579242030277,4.112007141113281,-6.4059672572962825,14.629981539522845,-1.1469800580914864,9.370994340318049,4.416393432617184,50.62945091904743,-13.307699502740824,5.258987199204777,11,0.459991455078125,-10.140007019042969,-17.715007781982422,-4.510009765625,2.1599884033203125,4,-0.013461321025376116,3.753252415159772,161.22000122070312,-1.0188079977040083,161.8800048828125,-1.1810578136675605,162.4600067138672,-0.013461321025376116
8169,2015-11-09,159.6300048828125,160.61000061035156,158.32000732421875,159.75,2722200.0,-0.005172639887363051,1.4891280911548603,0.2926792958427928,68.7041545028618,66.55420015678803,1.6242664526498913,-4.30994622426698,-9.632019147336905,-2.0577960651502565,9.281662867226487,2.2899932861328125,7.288680376676609,2.952005004882807,-7.541766645889652,13.445776655655266,-2.294880820503437,8.19889083026905,4.924939111328115,39.02104856556896,-27.038276881148022,5.246885825386236,11,1.2899932861328125,-8.100006103515625,-18.325008392333984,-3.6800079345703125,4.9499969482421875,0,-0.001754048554358123,18.65908667981689,160.4600067138672,3.753252415159772,161.22000122070312,-1.0188079977040083,161.8800048828125,-0.001754048554358123
8170,2015-11-10,158.3699951171875,161.1699981689453,158.0500030517578,160.25,2871300.0,-0.007893314083088576,-1.4761973963063881,15.66734486266531,66.27356142314414,66.21579387125917,2.5907955769759496,-2.3190278908346045,-8.332174297145286,-0.8434084805594182,9.006840687431215,3.1199951171875,7.141355051313951,1.1524955749511605,-8.442837590062226,10.747828739964547,-3.6451710075555184,5.950162157457839,5.876350970703129,21.398556925880794,-46.700743751249604,4.797666582506689,11,2.5500030517578125,-6.839996337890625,-17.064998626708984,-2.4199981689453125,3.05999755859375,1,-0.0030308501757790873,1.4891280911548603,159.6300048828125,18.65908667981689,160.4600067138672,3.753252415159772,161.22000122070312,-0.0030308501757790873
8171,2015-11-11,156.86000061035156,159.57000732421875,156.75999450683594,159.25999450683594,1920400.0,-0.009534599693070689,-1.1615432468279399,1.2765891825206155,59.19934941972855,65.48498420691752,3.5648542803395458,-0.1014688593455162,-6.659802097335103,0.5877694123727224,8.561263499007023,2.8100128173828125,6.4104733623694585,-0.8099990844726506,-9.33076100065611,7.7107628317108095,-5.070380042564381,3.4503818736190794,7.09009148753907,1.7483580799539034,-64.99555604387399,4.26038095809173,11,3.5149993896484375,-4.239997863769531,-15.937503814697266,-0.910003662109375,1.94000244140625,2,0.017914047862169324,-1.4761973963063881,158.3699951171875,1.4891280911548603,159.6300048828125,18.65908667981689,160.4600067138672,0.017914047862169324
8172,2015-11-12,150.97999572753906,157.6999969482422,150.82000732421875,155.94000244140625,4767200.0,-0.03748568698159538,-1.6060648095968835,2.06667471993693,41.221937364337606,63.66291204169463,8.872979590461625,5.96131214652894,-0.8381065417685818,6.362428147239427,8.684981385668408,6.8799896240234375,5.448482767695026,-6.61200408935548,-15.35612789022315,2.132119711512189,-10.984065989789315,-2.2399421889216455,12.538690514888287,1.5457830419418042,-59.08511449442824,4.372061900433836,11,6.425010681152344,4.035003662109375,-9.667499542236328,4.970001220703125,8.300003051757812,3,0.02761954091236407,-1.1615432468279399,156.86000061035156,-1.4761973963063881,158.3699951171875,1.4891280911548603,159.6300048828125,0.02761954091236407
8173,2015-11-13,151.5500030517578,153.52000427246094,148.0,150.67999267578125,3855000.0,0.003775383099410057,1.2952139555688087,-0.17540508030849783,35.88922293605407,59.57477480784497,8.117218114963748,5.594661973001905,-1.3623539104816587,5.718060661385607,9.23998138581898,5.5200042724609375,4.4453305174652655,-5.988996887207037,-14.872012129649931,2.8940183552358576,-10.43050450842847,-1.5474892659856039,10.95278887721284,26.95522813456933,-28.78938854557,4.44150762122144,11,4.444999694824219,4.43499755859375,-9.5675048828125,4.399993896484375,10.75,4,0.043286027228606194,-1.6060648095968835,150.97999572753906,-1.1615432468279399,156.86000061035156,-1.4761973963063881,158.3699951171875,0.043286027228606194
8174,2015-11-16,154.5,154.77999877929688,151.10000610351562,152.02000427246094,2443200.0,0.019465502400779933,1.4210531599315361,2.8505358051107565,34.70976217909649,55.363081951919376,4.406230193351917,2.790076356574815,-4.160122679628387,2.7281456768226917,10.087257052897588,3.67999267578125,3.7156950248361227,-3.040499877929676,-11.921343028252181,5.840343272392829,-7.480921453090929,1.3999216972315764,6.552512736073595,49.354600635609174,-0.8738483652593132,4.44042157516125,11,1.4950027465820312,1.4850006103515625,-12.182502746582031,1.4499969482421875,8.220001220703125,0,0.05255660270024265,1.2952139555688087,151.5500030517578,-1.6060648095968835,150.97999572753906,-1.1615432468279399,156.86000061035156,0.05255660270024265
8175,2015-11-17,157.60000610351562,159.1300048828125,153.6999969482422,154.91000366210938,3644300.0,0.020064764424049253,-1.1252411239511482,1.084680272443687,40.56571576218586,52.47740296542876,0.608304008453274,0.2668790300640467,-7.311813355640965,-0.3823418004162704,10.134751410294898,5.4300079345703125,3.5757790433834202,-0.2979942321777287,-8.52889504860616,7.932906584250702,-4.413444640391958,3.817456176036501,2.1472553589506163,82.973206796685,37.258197371098674,4.115450408214221,11,-2.3600082397460938,-1.6150054931640625,-13.197509765625,-1.6500091552734375,5.9499969482421875,1,0.044289311276767496,1.4210531599315361,154.5,1.2952139555688087,151.5500030517578,-1.6060648095968835,150.97999572753906,0.044289311276767496
8176,2015-11-18,160.9199981689453,161.1199951171875,156.35000610351562,158.11000061035156,2975800.0,0.021065938685618013,1.9719636830346532,1.044607809770154,50.60497490176828,50.88547279601184,-3.1985472440233877,-2.319054825722361,-10.53378919193517,-3.5911069910868605,9.82818881780308,4.769989013671875,2.583125939278119,2.4804977416992244,-4.976110866259916,9.937106349658364,-1.2478065622803456,6.2088020456787945,-12.919998168945312,98.4756324491296,53.08498684089456,3.728304303979576,11,-6.334999084472656,-4.93499755859375,-16.517501831054688,-4.970001220703125,0.80999755859375,2,0.003169242559277974,-1.1252411239511482,157.60000610351562,1.4210531599315361,154.5,1.2952139555688087,151.5500030517578,0.003169242559277974
8177,2015-11-19,159.49000549316406,161.52000427246094,158.8300018310547,159.88999938964844,2041000.0,-0.008886357768162156,-2.127907595677862,-0.14234670605356328,52.414323340980545,49.95366687001748,-2.2794724069833023,-0.3410600599815723,-9.086786083291258,-2.0877304773049445,9.570921779207978,2.69000244140625,1.4859550447658307,0.6915046691894418,-6.19188397698818,7.5748933153670635,-2.7501896538993833,4.133198992278267,-11.227605590820303,84.9852208742877,36.5905282721629,3.441694323088817,11,-4.730003356933594,-3.5050048828125,-15.087509155273438,-5.685005187988281,4.9499969482421875,3,-0.00432630520810795,1.9719636830346532,160.9199981689453,-1.1252411239511482,157.60000610351562,1.4210531599315361,154.5,-0.00432630520810795
8178,2015-11-20,159.91000366210938,161.33999633789062,159.5500030517578,160.74000549316406,2728000.0,0.002633382371808324,-1.3096642088579558,2.075036240177005,44.87619017834921,47.30611527840497,-3.113065197097569,-0.4568441994770751,-9.486799576273938,-2.454629260282303,9.937776032879603,1.8499908447265625,0.7096227009812708,0.9035026550292855,-5.842049270733526,7.649054580792097,-2.46927330785212,4.276278617910691,-11.117299584960932,84.54893576517276,36.36915118996049,3.372775962881411,11,-5.150001525878906,-3.7600021362304688,-15.00750732421875,-6.105003356933594,3.3799896240234375,4,-0.003939746534830313,-2.127907595677862,159.49000549316406,1.9719636830346532,160.9199981689453,-1.1252411239511482,157.60000610351562,-0.003939746534830313
8179,2015-11-23,162.47000122070312,163.1300048828125,159.6300048828125,159.6300048828125,4168400.0,0.01600898943134932,-1.4647919106822407,-3.421674786285504,50.01934670175657,45.50009142047301,-5.842215205375027,-2.8569474690039556,-11.925407000813323,-4.9184787538282535,10.284465866763917,3.5,0.04287132859872145,3.2690002441406136,-3.6469472099239226,10.18494769820515,-0.1889734828916687,6.726973971172896,-13.16820513574217,93.0010274997775,44.77030353128187,3.457973727032271,11,-6.904998779296875,-6.319999694824219,-17.5675048828125,-8.665000915527344,-0.1399993896484375,0,-0.001046335739939952,-1.3096642088579558,159.91000366210938,-2.127907595677862,159.49000549316406,1.9719636830346532,160.9199981689453,-0.001046335739939952
8180,2015-11-24,162.77999877929688,163.33999633789062,161.0,161.00999450683594,3687000.0,0.0019080295209246145,-1.6145308544101475,0.6232417446621034,51.76055160885916,44.673558330376416,-6.102623984532755,-3.2716784461105703,-12.14466063541363,-5.149348864673641,10.302515915727351,2.339996337890625,-0.4310548136257353,3.5389976501464844,-3.4534565811839855,10.531451881476954,0.042770534481235245,7.0352247658117335,-12.648510166464831,91.98857881317453,42.72085637919962,3.496227115665237,11,-7.1100006103515625,-6.629997253417969,-17.077499389648438,-9.254997253417969,-4.44000244140625,1,-0.000368580655139894,-1.4647919106822407,162.47000122070312,-1.3096642088579558,159.91000366210938,-2.127907595677862,159.49000549316406,-0.000368580655139894
8181,2015-11-25,163.9499969482422,164.58999633789062,162.7100067138672,163.0500030517578,2134200.0,0.007187603991394731,-1.3797539257914357,0.5084699006025915,55.23589673653793,46.23066492728757,-6.885193374005723,-4.57545128361005,-13.177499835587525,-6.246823538735157,10.291467701723237,1.8799896240234375,-1.0378232724891348,4.644995880126942,-2.5013418337469204,11.791333594000804,1.0718270231899965,8.218164737063887,-12.761827717405453,88.88888888888889,38.404357586265824,3.573168856936931,11,-7.654998779296875,-7.799995422363281,-17.049999237060547,-11.55999755859375,-5.779998779296875,2,-0.0024397310395233296,-1.6145308544101475,162.77999877929688,-1.4647919106822407,162.47000122070312,-1.3096642088579558,159.91000366210938,-0.0024397310395233296
8182,2015-11-27,163.52000427246094,165.0,163.13999938964844,164.75999450683594,1052400.0,-0.002622706213998849,1.162789872429517,-1.3777762707266623,55.944053456763186,48.45897942958858,-5.01691851743999,-4.1254201399214026,-12.700526701459637,-5.696892634357312,9.968865313901091,1.8600006103515625,-1.5228540499411167,4.068003082275396,-3.3060855825287945,11.442091747079587,0.38095874987331513,7.7550474146774775,-10.99165233091881,72.84409988492907,21.45349197593849,3.6870443324020887,11,-5.470001220703125,-7.0200042724609375,-16.135005950927734,-11.1300048828125,-6.8000030517578125,4,-0.010946725159934112,-1.3797539257914357,163.9499969482422,-1.6145308544101475,162.77999877929688,-1.4647919106822407,162.47000122070312,-0.010946725159934112
8183,2015-11-30,161.10000610351562,164.0,160.36000061035156,163.49000549316406,2982600.0,-0.014799401331430095,1.134904263078527,1.9274340421342784,52.68935591464007,50.456712066871205,-1.2290374470846075,-1.5551802785304005,-10.153669894878817,-3.15384362280264,9.549744823035228,3.6399993896484375,-1.7252319512646181,1.5020042419433537,-5.881664976934957,8.885673460821664,-2.1898303674958015,5.193838851382509,-7.075056394958551,27.37434929872019,-24.524203065844205,3.6918346094391605,11,-1.7500076293945312,-4.600006103515625,-13.715007781982422,-10.460006713867188,-8.120010375976562,0,0.02073244079050185,1.162789872429517,163.52000427246094,-1.3797539257914357,163.9499969482422,-1.6145308544101475,162.77999877929688,0.02073244079050185
8184,2015-12-01,161.97999572753906,163.42999267578125,160.52000427246094,162.7100067138672,2429000.0,0.005462381071903888,1.6820380839872866,0.3054440053373853,56.69759760116816,52.24914338231368,-1.046453187383861,-2.594164600735894,-10.781127050807015,-3.948964552398536,8.98248779667871,2.9099884033203125,-0.8386895572372737,2.39849395751952,-4.961093301245228,9.758081216284268,-1.281299671862854,6.078287586901894,-6.638039984008827,34.91369246301223,-19.981905327280657,3.679793629382372,12,-1.30499267578125,-5.4799957275390625,-14.614997863769531,-11.339996337890625,-11.269989013671875,1,0.008087403340825139,1.134904263078527,161.10000610351562,1.162789872429517,163.52000427246094,-1.3797539257914357,163.9499969482422,0.008087403340825139
8185,2015-12-02,160.52000427246094,162.38999938964844,160.10000610351562,161.6199951171875,2871600.0,-0.009013405936458496,-1.3608334185419109,1.5068140964006522,56.80299004603736,52.937811731676916,0.9736930691711336,-1.3565145081296066,-9.042965576927628,-2.438237859945076,8.277617269949959,2.2899932861328125,0.20743447547312144,1.0355026245117074,-6.2146669953366995,8.285672244360114,-2.589582185412496,4.660587434435911,-4.0190832181543215,8.571401879636031,-50.855648921514586,3.6250848099241972,12,1.3949966430664062,-4.0200042724609375,-11.300003051757812,-9.980003356933594,-12.830001831054688,2,0.011275837966721713,1.6820380839872866,161.97999572753906,1.134904263078527,161.10000610351562,1.162789872429517,163.52000427246094,0.011275837966721713
8186,2015-12-03,154.64999389648438,160.52000427246094,153.7100067138672,160.27000427246094,4468600.0,-0.03656871554783303,1.2254856250981723,5.1091428650695665,56.824102672646106,53.42778721297309,6.549523423076067,4.157211678062026,-2.9504902644198125,3.3920457494755283,7.752696046135293,6.80999755859375,0.9985015512449706,-4.4730072021484375,-11.938068758792951,2.9920543544960765,-8.205537980470694,-0.7404764238261805,10.350006103515625,8.325843592588738,-56.00941277179271,3.7325307783222503,12,4.705009460449219,1.850006103515625,-4.3249969482421875,-4.484992980957031,-3.8600006103515625,3,0.0238603465052587,-1.3608334185419109,160.52000427246094,1.6820380839872866,161.97999572753906,1.134904263078527,161.10000610351562,0.0238603465052587
8187,2015-12-04,161.42999267578125,161.9499969482422,154.9499969482422,154.9600067138672,3920900.0,0.04384092497174685,-1.1571630431971485,-1.1512409282322373,64.92447351352249,55.65537425021456,0.08230687197260522,-2.7470933417732795,-9.353407161865164,-3.4067004605940383,7.542282368546085,7.3000030517578125,1.6258355027762548,2.296492004394537,-5.181567552748476,9.77455156153755,-1.4425377741769694,6.035521782966043,3.3442074584961006,75.02420795859808,5.714401966015174,3.7390297785715094,12,-2.0749893188476562,-4.92999267578125,-10.64749526977539,-11.264991760253906,-15.969985961914062,4,-0.020194478441087238,1.2254856250981723,154.64999389648438,-1.3608334185419109,160.52000427246094,1.6820380839872866,161.97999572753906,-0.020194478441087238
8188,2015-12-07,158.3000030517578,162.97000122070312,157.5399932861328,162.91000366210938,3566700.0,-0.019389145549363662,1.2959885155733342,-0.7125209602445185,55.70914726265282,56.287574312536364,3.3077456499015625,0.22427584294320013,-5.7143870880053385,-0.35520418865064585,7.685990693171918,5.4300079345703125,1.6161997433104602,-0.7254974365234261,-8.185261073614583,6.734266200567731,-4.455379255069005,3.0043843820221525,6.252913214111345,47.222252746821475,-23.595066407765735,3.7298818185455764,12,1.0550003051757812,-1.8000030517578125,-6.452503204345703,-8.135002136230469,-5.1399993896484375,0,-0.009981060016392318,-1.1571630431971485,161.42999267578125,1.2254856250981723,154.64999389648438,-1.3608334185419109,160.52000427246094,-0.009981060016392318
8189,2015-12-08,159.35000610351562,160.6699981689453,156.0399932861328,156.61000061035156,2249200.0,0.006632994513679824,-1.3865880659585261,-0.5943611996517951,52.80179763774218,56.403268315745585,1.9764766552435447,-0.8935946223140832,-6.029887150277403,-1.4820643756057734,7.949140305166247,4.6300048828125,1.681123594485797,0.3385055541992301,-7.117531315930847,7.7945424243293076,-3.389512880865823,4.066523989264283,4.986051971313486,60.907156969530185,-8.026663815276713,3.72801843506504,12,0.00499725341796875,-2.850006103515625,-7.502506256103516,-10.44500732421875,-8.050003051757812,1,-0.03997496160645597,1.2959885155733342,158.3000030517578,-1.1571630431971485,161.42999267578125,1.2254856250981723,154.64999389648438,-0.03997496160645597
8190,2015-12-09,157.88999938964844,159.80999755859375,156.1199951171875,158.35000610351562,2995600.0,-0.009162263306841334,1.1834401000401786,-0.1678853254180844,44.84167103943806,55.248354349401154,2.983653870897797,0.5571748758837316,-3.8881349663536753,-0.12526965600869744,8.107499910905863,3.69000244140625,1.9192384331439598,-1.09750137329101,-8.565313332532071,6.370310585950051,-4.831407352911555,2.6364046063295348,6.233537657961449,45.140336451554965,-19.22812457011721,3.7339059796205376,12,1.4650039672851562,-1.3899993896484375,-6.042499542236328,-10.095001220703125,-6.589996337890625,2,-0.0454746513619404,-1.3865880659585261,159.35000610351562,1.2959885155733342,158.3000030517578,-1.1571630431971485,161.42999267578125,-0.0454746513619404
8191,2015-12-10,159.6699981689453,160.85000610351562,157.0,158.97000122070312,2814000.0,0.011273663855708271,1.5163333183737988,-1.521710286263973,50.30281435600863,54.62155000487287,0.5952920535621331,-1.0556349753404675,-5.09671906445962,-1.9889586866238744,8.491130009363092,3.850006103515625,1.8570392724393798,0.5419975280761662,-6.8627486728305485,7.946743728982881,-3.160375572377177,4.244370628529509,4.2452682719897155,58.8528516987285,-2.7876126191335544,3.7023731004533533,12,-0.8149948120117188,-3.1699981689453125,-7.1699981689453125,-12.125,-4.649993896484375,3,-0.07502972295936983,1.1834401000401786,157.88999938964844,-1.3865880659585261,159.35000610351562,1.2959885155733342,158.3000030517578,-0.07502972295936983
8192,2015-12-11,155.14999389648438,158.77999877929688,154.7899932861328,157.82000732421875,3005700.0,-0.028308413128923293,-1.3539753699902777,-3.8143215258855587,42.9627246747692,53.54081320044278,4.250094224106505,3.997760374202869,-0.10761567792130222,2.411440109692961,8.370923949766235,4.8800048828125,1.5807640313837226,-4.186506652832037,-10.819897058134728,2.4468837524706544,-7.503201855483383,-0.8698114501806913,8.561167349909283,4.400981187684789,-52.096915345557,3.3166952026513434,12,3.4200057983398438,1.350006103515625,-0.774993896484375,-7.6049957275390625,-2.3699951171875,4,-0.028101841971457264,1.5163333183737988,159.6699981689453,1.1834401000401786,157.88999938964844,-1.3865880659585261,159.35000610351562,-0.028101841971457264
8193,2015-12-14,158.11000061035156,158.33999633789062,153.42999267578125,155.97999572753906,2780600.0,0.01907835533556068,2.7915139803697464,-0.7977506257786515,43.629452953013875,52.08879712842563,0.91787660001836,1.6384131307577263,-2.6266690538959097,-0.6497790692426406,7.843519546326489,4.910003662109375,1.1310250657501228,-1.5544998168945199,-7.1313684855608415,4.022368851771802,-4.3429341512276665,1.2339345174386267,5.4011375453915775,63.07276907448003,10.729931853227889,2.7884343343331577,12,0.089996337890625,-1.6100006103515625,-3.0375022888183594,-10.56500244140625,-2.029998779296875,0,-0.08000755074095023,-1.3539753699902777,155.14999389648438,1.5163333183737988,159.6699981689453,1.1834401000401786,157.88999938964844,-0.08000755074095023
8194,2015-12-15,162.6199951171875,164.4499969482422,161.55999755859375,161.64999389648438,5365600.0,0.028524410153855095,-4.026112570655203,0.4553985901770875,49.791770258613155,51.30977270760073,-3.9021383945213586,-2.352684084724018,-6.677088684123305,-5.1478090266517995,7.133637399106374,6.339996337890625,0.7595989665469745,2.54949493408202,-2.611046099670517,7.710035967834557,-0.030775582794234424,5.129765450958274,-9.19000244140625,83.39381922357441,34.576056484568596,2.5802705168762654,12,-3.6800003051757812,-6.1199951171875,-6.999996185302734,-15.074996948242188,-9.19000244140625,1,-0.05817237571714995,2.7915139803697464,158.11000061035156,-1.3539753699902777,155.14999389648438,1.5163333183737988,159.6699981689453,-0.05817237571714995
8195,2015-12-16,164.5800018310547,165.22999572753906,162.10000610351562,164.30999755859375,3923600.0,0.012052679699410707,2.987268079812617,0.27835456976561274,50.80337288970629,50.64080273171852,-5.839785620061747,-3.96630986150808,-8.062095738265413,-7.195304016092223,7.410789377432811,3.1299896240234375,0.696551257461806,4.160501861572271,-1.2352931866734878,9.55629690981803,1.4626043374493918,6.858399385695151,-11.150009155273438,94.49157857304496,48.646421655386376,2.697897524122882,12,-5.250007629394531,-7.965003967285156,-8.355003356933594,-17.035003662109375,-10.800003051757812,2,-0.08069023351287308,-4.026112570655203,162.6199951171875,2.7915139803697464,158.11000061035156,-1.3539753699902777,155.14999389648438,-0.08069023351287308
8196,2015-12-17,161.42999267578125,164.99000549316406,159.80999755859375,164.5800018310547,3699400.0,-0.019139683559531107,1.6095649533590335,-11.666515964961853,47.50773765659543,48.70560985872662,-1.8180845795159826,-0.8180774341741994,-4.582020117621653,-4.26695214992543,7.705058448315157,5.1800079345703125,0.34436034528502546,0.9849929809570312,-4.425561272287098,6.39554723420116,-1.7202841456650333,3.690270107579096,-7.5279998779296875,67.79659263569651,24.3187515011735,2.7052771266220663,12,-2.0999984741210938,-4.814994812011719,-5.204994201660156,-13.884994506835938,-10.959991455078125,3,-0.06275159563668375,2.987268079812617,164.5800018310547,-4.026112570655203,162.6199951171875,2.7915139803697464,158.11000061035156,-0.06275159563668375
8197,2015-12-18,158.8000030517578,161.82000732421875,158.6199951171875,160.5,6227000.0,-0.016291827685983695,-2.106788637457872,0.539680002325142,47.27099776332365,47.7680376921345,0.44656996472380683,1.8525496469661107,-1.7053593408224685,-1.855885037851806,8.026879796506948,3.20001220703125,0.00915971554931616,-1.6104965209960938,-7.055381269990562,3.8343882279983745,-4.332938895493328,1.1119458535011404,-4.4448901367187545,45.5085507386933,-0.006014645988543066,2.7224423744972333,12,0.5299911499023438,-2.1850051879882812,-2.302501678466797,-11.2550048828125,-10.449996948242188,4,-0.0238035183038684,1.6095649533590335,161.42999267578125,2.987268079812617,164.5800018310547,-4.026112570655203,162.6199951171875,-0.0238035183038684
8198,2015-12-21,159.27999877929688,160.3800048828125,157.3800048828125,159.8800048828125,3818900.0,0.0030226430624351597,2.7499856949398236,0.35294540036441646,46.76569646273241,47.09735978380008,0.13433209141450675,1.3944286049433003,-1.9180268216462082,-2.5577474623912053,8.459501063812153,3.0,0.13121937889201263,-1.0990005493164006,-6.563331735752399,4.365330637119598,-3.831166142534414,1.633165043901613,-4.48989055175781,24.203772132559184,-21.716012682665937,2.732165593218005,12,0.04999542236328125,-2.6650009155273438,-3.069995880126953,-11.735000610351562,-6.5500030517578125,0,-0.040808639187689844,-2.106788637457872,158.8000030517578,1.6095649533590335,161.42999267578125,2.987268079812617,164.5800018310547,-0.040808639187689844
8199,2015-12-22,162.3000030517578,163.3699951171875,160.0399932861328,160.5,3125500.0,0.01896034841540617,-1.4485159234596852,-2.999974568943594,52.05542497295354,47.898887998635125,-2.707982015580086,-1.7275361887019471,-4.740996931835127,-5.862548620148544,8.290248812780549,4.089996337890625,-0.5650262179588026,1.9295036315917855,-3.521645337961843,7.380652601145414,-0.7960708531850287,4.6550781163686,-7.092299324218743,62.67520900677802,11.534112398576163,2.7255744847768115,12,-2.9700088500976562,-4.135002136230469,-6.310001373291016,-14.7550048828125,-9.550003051757812,1,-0.03832409798981673,2.7499856949398236,159.27999877929688,-2.106788637457872,158.8000030517578,1.6095649533590335,161.42999267578125,-0.03832409798981673
8200,2015-12-23,162.72000122070312,163.5,161.64999389648438,163.02999877929688,2202100.0,0.002587789039112831,1.960009765625,-0.17222057389903786,60.66050993776349,49.04974306327456,-2.649406686373851,-2.268570478119102,-4.779321533886076,-6.551825571033476,8.057652686369593,1.850006103515625,-0.6513589621675067,2.3525016784668082,-3.093127389307284,7.798130746240901,-0.37031285542025216,5.075316212353869,-7.111405813164055,70.17077410778198,13.051462422974957,2.72281453388705,12,-3.3900070190429688,-3.3900070190429688,-6.729999542236328,-15.175003051757812,-12.610000610351562,2,-0.05709198915455693,-1.4485159234596852,162.3000030517578,2.7499856949398236,159.27999877929688,-2.106788637457872,158.8000030517578,-0.05709198915455693
8201,2015-12-24,163.5500030517578,164.36000061035156,162.22000122070312,163.6999969482422,943000.0,0.005100797841864013,1.9115613776495257,0.4838550895845639,53.32289932215599,50.20087357965087,-3.2085650649283366,-3.2992284866673742,-5.217550406229208,-7.636399594960324,7.619140540382071,2.1399993896484375,-0.6570680254471313,3.202503204345703,-2.190410311531082,8.595416720222488,0.5060464464073107,5.898959962284096,-7.556551631418756,88.39544334679226,32.155437311732456,2.696456757938397,12,-4.220008850097656,-4.220008850097656,-7.937503814697266,-16.0050048828125,-12.860000610351562,3,-0.059737108469322786,1.960009765625,162.72000122070312,-1.4485159234596852,162.3000030517578,2.7499856949398236,159.27999877929688,-0.059737108469322786
8202,2015-12-28,161.72999572753906,163.1300048828125,160.60000610351562,162.91000366210938,1513000.0,-0.01112813995877937,2.123435277717601,7.867039674465921,55.60639042912126,51.53164441032946,-0.3989854238786563,-1.7077576103116314,-3.171326486759426,-6.110318298757363,7.068886699467855,2.9499969482421875,-0.27805891374876524,1.4719963073730469,-3.7561261472648084,6.700118762010902,-1.1420649199458808,4.0860575346919745,-5.367082534912015,62.32082388767076,4.73606092326424,2.6140612273189334,12,-0.42499542236328125,-2.4000015258789062,-6.444995880126953,-14.18499755859375,-11.819992065429688,0,-0.06962217773013024,1.9115613776495257,163.5500030517578,1.960009765625,162.72000122070312,-1.4485159234596852,162.3000030517578,-0.06962217773013024
8203,2015-12-29,164.44000244140625,164.9600067138672,162.0500030517578,162.9199981689453,2171100.0,0.01675636422097382,1.273428978441108,-1.2881305522868634,57.891459722985815,52.431609906370866,-2.365401313790926,-4.379236115902529,-5.6212188850362,-8.993219230046662,7.229574633138028,3.230010986328125,-0.1379091499939591,4.015003204345703,-1.5301302930035945,9.560136701695,1.2424364556710543,6.787569953020352,-7.722405947382725,89.43083631581885,30.93344488075926,2.7725667486746537,12,-3.1350021362304688,-5.110008239746094,-9.067501068115234,-16.895004272460938,-19.400009155273438,1,-0.09784721539166763,2.123435277717601,161.72999572753906,1.9115613776495257,163.5500030517578,1.960009765625,162.72000122070312,-0.09784721539166763
8204,2015-12-30,163.2899932861328,164.75,162.91000366210938,164.6300048828125,1493000.0,-0.006993487826559841,1.3291065892782987,-0.8815840987803042,58.453331753631495,53.2816053356959,-1.2408465461172966,-3.2949889956400398,-4.279058180242998,-8.066859642232629,7.39894634241325,1.839996337890625,0.6687783890740775,2.799494171142584,-2.852888154305191,8.451876496590359,-0.026696991581303564,5.625685333866471,-6.231900822768665,61.69694509286512,1.4476004815411585,2.826191162723881,12,-2.1049880981445312,-3.9599990844726562,-7.834991455078125,-15.7449951171875,-20.289993286132812,2,-0.06467020633707465,1.273428978441108,164.44000244140625,2.123435277717601,161.72999572753906,1.9115613776495257,163.5500030517578,-0.06467020633707465
8205,2015-12-31,162.3300018310547,164.11000061035156,162.0500030517578,162.14999389648438,1775900.0,-0.005879058696486861,-9.842388467252942,-0.13433311697924138,54.27378128367889,54.033387960927385,-0.7080397221326109,-2.3109268236397043,-3.0045120309744107,-7.311066904796633,7.607682289290124,2.05999755859375,1.2709944745009807,1.7490028381347713,-3.963013460067259,7.461019136336802,-1.107005310966258,4.605010987235801,-4.945033237123539,39.67879553575491,-19.89015076992594,2.856008149101019,12,-1.1599960327148438,-3.0000076293945312,-6.472499847412109,-14.785003662109375,-19.169998168945312,3,-0.05901559614978069,1.3291065892782987,163.2899932861328,1.273428978441108,164.44000244140625,2.123435277717601,161.72999572753906,-0.05901559614978069
8206,2016-01-04,158.33999633789062,159.22000122070312,156.08999633789062,159.0,5083200.0,-0.024579593717473536,4.690886392009988,-3.6665253878104602,55.21412167514321,54.9159572844629,3.1263210851017504,2.0761435937880606,1.2717750516021056,-3.517961762448863,7.240083440171224,6.2400054931640625,1.197173692054207,-2.4255027770996094,-7.537785899807119,2.6867803456079002,-4.98164433845335,0.13063878425413122,6.8899993896484375,25.366373934509422,-39.47980641061511,2.556141561353753,1,2.1850051879882812,0.9899978637695312,-2.4299964904785156,-10.794998168945312,-13.529998779296875,0,-0.051976733092607974,-9.842388467252942,162.3300018310547,1.3291065892782987,163.2899932861328,1.273428978441108,164.44000244140625,-0.051976733092607974
8207,2016-01-05,158.1699981689453,160.2100067138672,157.25,159.0,2678900.0,-0.0010736274654354894,-1.2172350140872437,1.2575715540759236,50.10790920697161,55.287314256045036,3.5733287029797225,2.0968977220667853,1.6604136984017828,-3.5807437340154706,7.12660582359093,2.9600067138671875,0.8953137631849017,-2.4325012207031307,-7.6621138502394786,2.797111408833217,-5.047307535471305,0.18230509406504325,6.877197570800774,23.449824102665552,-39.9013734483652,2.6148063147681753,1,2.3550033569335938,1.1599960327148438,-1.9474983215332031,-10.625,-16.709991455078125,1,-0.047290863084853085,4.690886392009988,158.33999633789062,-9.842388467252942,162.3300018310547,1.3291065892782987,163.2899932861328,-0.047290863084853085
8208,2016-01-06,156.72000122070312,157.92999267578125,154.89999389648438,155.00999450683594,3826900.0,-0.009167332395701333,-2.139882199470293,-2.060244507767258,38.07601263628974,53.73404621863795,5.16517474967506,3.607409467632408,3.205811399007189,-2.341748941572064,7.428393482792078,3.2700042724609375,0.9373541075833884,-3.8034980773925895,-9.22382068515094,1.6168245303657613,-6.513659381271765,-1.093336773513414,8.14805053100585,18.477220268616485,-40.58975156759302,2.710161303879172,1,3.2099990844726562,2.6099929809570312,0.5550003051757812,-9.175003051757812,-12.0,2,-0.04345327657956988,-1.2172350140872437,158.1699981689453,4.690886392009988,158.33999633789062,-9.842388467252942,162.3300018310547,-0.04345327657956988
8209,2016-01-07,152.97999572753906,156.4499969482422,152.88999938964844,153.05999755859375,4162500.0,-0.0238642513018944,-26.385175186337225,-0.04678451283607128,28.129718023309337,50.119513783698594,8.318931254227607,7.215672201473637,6.9084920350530865,1.1770960683902558,7.556722020008532,3.8300018310546875,1.0958789809126017,-7.225003051757824,-13.600169011201132,-0.849837092314516,-10.412586031479492,-4.037420072036156,11.489333709960931,0.8021063110453494,-51.562133958904056,3.1875829797216597,1,5.94500732421875,6.0800018310546875,4.945003509521484,-5.43499755859375,-5.8300018310546875,3,-0.05190222684766954,-2.139882199470293,156.72000122070312,-1.2172350140872437,158.1699981689453,4.690886392009988,158.33999633789062,-0.05190222684766954
8210,2016-01-08,150.7100067138672,154.86000061035156,150.4600067138672,153.1199951171875,4179600.0,-0.014838469584708136,-2.0240628391947943,30.124165554072096,29.09519068428291,47.427546157268246,9.729282427497708,9.402231287440998,9.004400428270799,3.1774275874162754,7.838272845806073,4.399993896484375,1.185708005671188,-9.13599243164063,-16.748600494403547,-1.5233843688777142,-12.942296463022075,-5.329688400259187,13.064562920761716,2.564102564102564,-45.87149537571174,3.8063040313814542,1,7.0,7.1349945068359375,7.877494812011719,-3.165008544921875,0.3600006103515625,4,-0.05115789509919633,-26.385175186337225,152.97999572753906,-2.139882199470293,156.72000122070312,-1.2172350140872437,158.1699981689453,-0.05115789509919633
8211,2016-01-11,147.69000244140625,151.58999633789062,144.1699981689453,151.3300018310547,4747400.0,-0.02003851196287587,2.5673167564712487,1.510380458525652,28.65924967597806,44.43341940691901,11.469048313061563,12.09902966946828,11.789397957224026,5.940527442733526,8.737583040852234,7.4199981689453125,0.6629664990325068,-11.556996917724604,-20.913473108343595,-2.200520727105612,-16.2352350130341,-6.878758822415108,15.019402159561707,21.945152102648596,-25.751109911141835,4.67823809530949,1,6.875,7.0099945068359375,11.517498016357422,-0.1450042724609375,1.6100006103515625,0,-0.030672345483195973,-2.0240628391947943,150.7100067138672,-26.385175186337225,152.97999572753906,-2.139882199470293,156.72000122070312,-0.030672345483195973
8212,2016-01-12,150.7899932861328,151.24000549316406,146.9199981689453,148.42999267578125,4410600.0,0.020989848963923086,1.6502908976873283,-0.6483519247456518,35.18324122140575,41.910284017854565,7.435995948268243,9.123412763314235,8.552954340524195,2.617412455586816,9.189422861992973,4.32000732421875,-0.2777327774822709,-8.239006042480469,-18.18218502733822,1.7041729423772836,-13.210595534909345,-3.2674165500515926,10.06547067163288,48.11044883701589,-2.451809316166596,4.971589492428871,1,3.6700057983398438,3.910003662109375,7.137508392333984,-3.2449951171875,-0.6699981689453125,1,-0.03965777567342732,2.5673167564712487,147.69000244140625,-2.0240628391947943,150.7100067138672,-26.385175186337225,152.97999572753906,-0.03965777567342732
8213,2016-01-13,145.4600067138672,152.8300018310547,145.27999877929688,151.13999938964844,3982100.0,-0.03534708408767995,-1.499997473713994,-2.4067759350855074,22.803615979150266,37.94920448735664,10.941112460429736,14.18434018439612,13.759111176390661,7.777558233649074,9.451498859593837,7.5500030517578125,-1.1309867801779774,-12.936492919921875,-24.588366265568226,-1.2846195742755242,-18.762429592745036,-7.110556247098714,13.726910665016476,10.50495662179323,-36.933662789722064,5.825936672823174,1,8.67999267578125,9.239990234375,12.46749496459961,2.084991455078125,3.0999908447265625,2,-0.027498967519425155,1.6502908976873283,150.7899932861328,2.5673167564712487,147.69000244140625,-2.0240628391947943,150.7100067138672,-0.027498967519425155
8214,2016-01-14,153.16000366210938,155.3000030517578,144.57000732421875,146.02000427246094,5649000.0,0.05293549149484611,-1.1374507774540603,-1.257043766991543,37.5,36.085451011392315,1.8473296432001973,6.049444334716071,5.889063256563304,0.045935410479842176,10.787751712378451,10.729995727539062,-1.8271922662246425,-4.763496398925781,-16.461428094165086,6.934435296313524,-10.612462246545448,1.0854694486938854,4.525221795780453,80.77270035206247,34.71376664787021,5.848965847619654,1,-0.970001220703125,1.5399932861328125,4.767498016357422,-5.6150054931640625,-5.9000091552734375,3,-0.0551057863646045,-1.499997473713994,145.4600067138672,1.6502908976873283,150.7899932861328,2.5673167564712487,147.69000244140625,-0.0551057863646045
8215,2016-01-15,151.3000030517578,152.3000030517578,147.69000244140625,147.69000244140625,6213000.0,-0.012144166661519296,-1.5540165268296806,0.5056023696003864,34.4028476863908,33.77308723486426,2.2106603819484008,7.234442533342701,7.549057459761173,1.983725282547141,12.023901688961711,5.470001220703125,-2.964560007806739,-5.959497070312494,-17.57383853778535,5.65484439716036,-11.766667804048922,-0.15232633657606698,5.033699677237564,64.0611119032212,22.392589279882806,5.8071707337364336,1,0.8899993896484375,3.399993896484375,6.627498626708984,-3.7550048828125,-4.19000244140625,4,-0.027429009065213172,-1.1374507774540603,153.16000366210938,-1.499997473713994,145.4600067138672,1.6502908976873283,150.7899932861328,-0.027429009065213172
8216,2016-01-19,151.3000030517578,154.6199951171875,148.22999572753906,153.4499969482422,4382200.0,0.0,1.8463310858572128,-0.5955660756176427,36.07476932529636,32.21384947023369,1.237114632659143,6.784460054896954,7.3636254070267455,2.1014237418536936,13.15561585507663,6.3899993896484375,-4.148350814622347,-5.452997589111334,-17.18449517723664,6.278499999013974,-11.318746383173988,0.41275120495132,4.0,62.72132718810127,22.687597531535317,5.865748794062657,1,-0.25000762939453125,3.399993896484375,6.627498626708984,-3.7550048828125,-4.5500030517578125,1,-0.0015201303562458746,-1.5540165268296806,151.3000030517578,-1.1374507774540603,153.16000366210938,-1.499997473713994,145.4600067138672,-0.0015201303562458746
8217,2016-01-20,155.02000427246094,156.83999633789062,148.0500030517578,149.0,7338600.0,0.024586920989225325,-1.2196957874558083,-2.8000099359838755,37.75350494125601,32.178015281896606,-3.326522361664445,2.9162695279978834,3.5188728115397225,-1.6184036259849677,13.878528258147792,8.789993286132812,-5.105051578829716,-1.5439964294433537,-13.25842125203809,10.170428393151383,-7.401208840740708,4.313215981854,-10.850006103515625,85.16712554997599,49.259268610159296,5.857212411297368,1,-4.515007019042969,-0.32000732421875,2.6574974060058594,-6.8050079345703125,-7.4199981689453125,2,-0.0368984715717704,1.8463310858572128,151.3000030517578,-1.5540165268296806,151.3000030517578,-1.1374507774540603,153.16000366210938,-0.0368984715717704
8218,2016-01-21,152.77999877929688,155.02000427246094,150.24000549316406,154.75,4674000.0,-0.01444978345650838,2.8087491489154752,-0.3272424954439113,36.71301920911192,33.13171541365245,-1.9044546273176195,4.895329252613351,5.630026410226208,0.5809690358789794,14.372876063213496,4.779998779296875,-5.932276933751211,-3.4590019226074276,-15.21674367126829,8.298739826053435,-9.337872796937859,2.4198689517230036,-8.356600646972652,66.91115571440297,32.84997479726354,5.878870874330432,1,-2.2750015258789062,1.9199981689453125,4.755001068115234,-2.4599990844726562,-10.5,3,-0.01741067995393797,-1.2196957874558083,155.02000427246094,1.8463310858572128,151.3000030517578,-1.5540165268296806,151.3000030517578,-0.01741067995393797
8219,2016-01-22,156.0800018310547,156.9600067138672,154.24000549316406,156.4499969482422,4577300.0,0.02159970597018357,2.913629577588478,0.18781466391956997,42.53998285070276,34.62558120992132,-5.272988835209048,1.1651864223450161,2.263618674376147,-2.743604388995493,15.43866194120804,4.1800079345703125,-6.537445120406403,0.15200119018555824,-11.254519962029718,11.558522342400835,-5.551259385922094,5.855261766293211,-11.408271734619149,90.50696356821763,54.79530230407888,5.703260576107643,1,-5.5149993896484375,-1.3800048828125,1.2699966430664062,-5.760002136230469,-7.69000244140625,4,-0.04818044710558622,2.8087491489154752,152.77999877929688,-1.2196957874558083,155.02000427246094,1.8463310858572128,151.3000030517578,-0.04818044710558622
8220,2016-01-25,153.42999267578125,158.0,153.0,156.17999267578125,4765100.0,-0.01697853103655056,-1.7700943428127007,7.432530517980864,43.945739654500265,36.32408009642379,-2.454713894202854,3.250163745529136,4.855680782316767,-0.0681997330842421,16.6811445717348,5.0,-6.777806897430963,-2.0335075378417855,-13.02450865846805,8.95749358278448,-7.529008098154918,3.461993022471347,-8.266731514648455,54.070264061476834,16.345675881196314,5.495500560313129,1,-2.144989013671875,1.2700042724609375,4.290004730224609,-3.1099929809570312,-5.9399871826171875,0,-0.04021376825575018,2.913629577588478,156.0800018310547,2.8087491489154752,152.77999877929688,-1.2196957874558083,155.02000427246094,-0.04021376825575018
8221,2016-01-26,153.77999877929688,155.22999572753906,151.08999633789062,152.77999877929688,3645500.0,0.002281210455736815,1.1230799327047225,-0.36363636363636365,44.61085213583733,37.37159242024952,-2.0674180964905986,2.245829193949504,4.499279074155254,-0.3215392916183646,17.925059518093573,4.1399993896484375,-6.392694864026254,-1.1950012207031193,-11.521054132620549,9.13105169121431,-6.358027676661834,3.9680252352555954,-7.846533287832045,57.58791442193708,17.31172109201934,5.163026455958718,1,-2.4949951171875,0.8000030517578125,4.192497253417969,-2.1350021362304688,-7.94000244140625,1,-0.04337363910711178,-1.7700943428127007,153.42999267578125,2.913629577588478,156.0800018310547,2.8087491489154752,152.77999877929688,-0.04337363910711178
8222,2016-01-27,150.47000122070312,154.88999938964844,148.8699951171875,154.88999938964844,3752300.0,-0.021524239724726613,1.7239849621464498,-4.4199981689453125,42.66259622281345,39.57814578065654,1.3325466481671242,4.9213224747445,7.953845837241516,2.9897376015595114,19.384061032826473,6.0200042724609375,-5.957463520351439,-3.9419990539550724,-13.939953312295444,6.055955204385299,-8.940976183125258,1.0569780752151132,-3.8125436587261845,17.52470150949955,-24.455168327566213,4.998977129170189,1,0.81500244140625,4.095001220703125,7.502494812011719,1.1749954223632812,-4.4900054931640625,2,-0.02472254396573559,1.1230799327047225,153.77999877929688,-1.7700943428127007,153.42999267578125,2.913629577588478,156.0800018310547,-0.02472254396573559
8223,2016-01-28,148.35000610351562,151.7100067138672,145.4199981689453,151.10000610351562,4246500.0,-0.01408915464869298,2.168769073480463,0.6221722034460022,44.34953476878476,40.3392051994104,4.36458192427088,6.086128648031604,10.178380483114324,5.147556809312391,21.0670191478447,6.290008544921875,-5.290628531409624,-5.257494354248053,-14.411707893014835,3.89671918451873,-9.834601123631444,-0.6803875848646612,9.649993896484375,23.290997679645532,-22.910397832315017,4.577106769383397,1,3.3599929809570312,6.214996337890625,9.622489929199219,4.3849945068359375,-1.040008544921875,3,-0.005055611521017855,1.7239849621464498,150.47000122070312,1.1230799327047225,153.77999877929688,-1.7700943428127007,153.42999267578125,-0.005055611521017855
8224,2016-01-29,152.72999572753906,153.0,145.25,149.39999389648438,7174400.0,0.02952470134020202,3.0051572203055694,-1.2109097567471592,52.34446337429028,42.332718053621456,-0.0925517372330944,0.9217030605021819,5.8608798596440295,0.8665319617203409,22.710813657543387,7.75,-4.8774428496301425,-0.34950485229492756,-8.289966073774508,7.590956369184653,-4.319735463034704,3.6207257584448485,5.018404235839853,58.666633157169116,6.6585056955056245,3.9702306107397836,1,-1.1049957275390625,1.8350067138671875,5.242500305175781,2.4000015258789062,-8.099990844726562,4,-0.06842137916957935,2.168769073480463,148.35000610351562,1.7239849621464498,150.47000122070312,1.1230799327047225,153.77999877929688,-0.06842137916957935
8225,2016-02-01,152.75,153.72000122070312,149.33999633789062,151.30999755859375,4602200.0,0.0001309780201699251,1.5917151215284049,0.43243292780718035,56.31237431862707,44.581340830658206,0.12824231751395132,0.15514418641924976,5.804947674781658,0.826221305350316,24.599760740358256,4.3800048828125,-3.483242727321624,0.14949951171874432,-6.490726648440159,6.7897256718776475,-3.1706135683607215,3.46961259179821,4.498463964843751,75.15033277323259,18.540548750809734,3.3201130800794543,2,-1.125,1.81500244140625,5.99749755859375,3.3499984741210938,-11.850006103515625,0,-0.0285433755178498,3.0051572203055694,152.72999572753906,2.168769073480463,148.35000610351562,1.7239849621464498,150.47000122070312,-0.0285433755178498
8226,2016-02-02,150.11000061035156,151.49000549316406,148.47999572753906,150.47999572753906,3881400.0,-0.017283138393770492,1.518821185964554,-0.2569406179799093,49.14185668906573,45.8467132470815,2.8850856781343737,2.2629837941112783,8.270571730487518,3.4859222983437235,25.331763566693677,4.2700042724609375,-3.1256689302161647,-2.0790000915527287,-8.22312868766278,4.065128504557322,-5.151064389607768,0.9930642065023108,6.658524795898444,50.414947282779885,-6.969631530527899,3.0720642980550323,2,1.5149993896484375,4.4550018310546875,9.219993591308594,5.989997863769531,-9.080001831054688,1,-0.017453834564882587,1.5917151215284049,152.75,3.0051572203055694,152.72999572753906,2.168769073480463,148.35000610351562,-0.017453834564882587
8227,2016-02-03,150.69000244140625,151.17999267578125,147.07000732421875,150.5,4530600.0,0.0038638453713701892,6.0257186081694405,-0.5135268888155724,57.49927469356624,48.15629718979866,1.8173996270900261,1.1529808099359968,7.565438986853621,2.896302480169254,26.457574880044554,4.1099853515625,-2.4299317899794346,-1.1249984741210994,-6.611655020139324,4.361658071897125,-3.8683267471301974,1.6183297988879985,5.617781948593745,64.22670197625611,0.8744855934816087,2.743328273009111,2,0.93499755859375,3.875,8.639991760253906,5.409996032714844,-6.1199951171875,2,-0.03218532102288263,1.518821185964554,150.11000061035156,1.5917151215284049,152.75,3.0051572203055694,152.72999572753906,-0.03218532102288263
8228,2016-02-04,149.91000366210938,151.9600067138672,148.8000030517578,150.5,3685200.0,-0.005176181343551134,-1.249114880861878,-3.1052039832958562,44.18604905084369,48.33919343425876,2.399846142468931,1.4721084935710564,8.19512340342581,3.660932156433944,27.09007456585315,3.160003662109375,-1.8361607345264872,-1.564497375488287,-6.595816831198505,3.466822080221931,-4.080157103343396,0.951162352366822,5.955469352290606,55.01774487020123,-5.877636400666802,2.515659727855109,2,1.714996337890625,4.654998779296875,10.407493591308594,6.189994812011719,-5.290008544921875,3,-0.026215781726137366,6.0257186081694405,150.69000244140625,1.518821185964554,150.11000061035156,1.5917151215284049,152.75,-0.026215781726137366
8229,2016-02-05,145.0399932861328,149.38999938964844,143.69000244140625,148.92999267578125,6451900.0,-0.03248622678279267,1.3700547855685867,6.593260228624631,39.89017228225191,47.88857483734227,6.190097799227203,6.025715822629934,12.772601314774619,8.52238603232965,27.677852391682894,6.220001220703125,-1.7029185558301663,-6.037507629394526,-11.772470158789588,-0.3025450999994632,-8.904988894092071,-3.17002636469698,10.400860807691174,13.459531495787477,-45.09242203124144,2.867481264697534,2,4.420005798339844,9.180007934570312,15.277503967285156,11.060005187988281,-1.829986572265625,4,0.015650885118166702,-1.249114880861878,149.91000366210938,6.0257186081694405,150.69000244140625,1.518821185964554,150.11000061035156,0.015650885118166702
8230,2016-02-08,143.0,144.57000732421875,140.16000366210938,143.5,4627300.0,-0.014065039854961547,2.3408933277847135,0.12853472453762724,37.4242436152401,47.09006277949814,7.370047271422834,7.861544107552049,14.480332173511215,10.523670949865277,28.046322399515944,4.8799896240234375,-1.4068666585260416,-7.692000579833973,-14.472239453752593,-0.9117617059153531,-11.082120016793283,-4.301881142874663,11.73580299467892,24.067759350855074,-32.5540762146188,3.3901194369593157,2,4.525001525878906,9.135002136230469,17.25749969482422,13.264999389648438,0.9799957275390625,0,0.011398635544143332,1.3700547855685867,145.0399932861328,-1.249114880861878,149.91000366210938,6.0257186081694405,150.69000244140625,0.011398635544143332
8231,2016-02-09,143.16000366210938,145.6300048828125,140.82000732421875,141.02000427246094,4211100.0,0.0011189067280374942,-2.7874096635247896,-4.279998779296875,29.85734803027499,45.667257424771634,6.1968381282318035,7.741683567152364,13.94535650039947,10.340824927619934,27.41569893841227,4.80999755859375,-1.6580123721230962,-7.305496978759777,-14.775552660065784,0.1645587025462305,-11.04052481941278,-3.5704691381067732,10.409735385963984,25.423722238386187,-26.44772213733791,3.7350278406530046,2,3.779998779296875,7.025001525878906,17.089996337890625,13.104995727539062,0.970001220703125,1,-0.01578660036192192,2.3408933277847135,143.0,1.3700547855685867,145.0399932861328,-1.249114880861878,149.91000366210938,-0.01578660036192192
8232,2016-02-10,144.80999755859375,147.1300048828125,143.9600067138672,145.2100067138672,4273500.0,0.011525522871449034,-2.0190590372388737,-0.18692021932732963,36.18717584996991,44.76032865601444,4.089605813893371,5.924463009022446,11.945694625527238,8.633760913429995,26.592938010846655,3.970001220703125,-1.8069097816796216,-5.356503295898449,-13.239190903699267,2.5261843119023695,-9.297847099798844,-1.415159491998054,7.686962658602482,39.40671774480328,-10.125986399484042,3.9413438039004047,2,2.1300048828125,5.375007629394531,15.117500305175781,11.455001831054688,0.6999969482421875,2,-0.0261031616809978,-2.7874096635247896,143.16000366210938,2.3408933277847135,143.0,1.3700547855685867,145.0399932861328,-0.0261031616809978
8233,2016-02-11,141.4600067138672,143.49000549316406,140.03999328613278,140.75999450683594,4374400.0,-0.023133698647920142,-2.224288403399633,-1.7499904634751098,24.70588545874054,41.68937555428668,7.106828148620053,9.443597001081457,14.97789661935559,11.959633270713937,25.706576499690755,4.770004272460966,-2.147891945462163,-8.506494140624994,-17.065903635202346,0.05291535395235769,-12.786198887913685,-4.226789393336304,10.04999697892211,15.18729947353158,-27.957766255002724,4.279704747288681,2,5.419990539550781,7.559989929199219,18.467491149902344,14.80499267578125,5.54998779296875,3,0.021985016702580795,-2.0190590372388737,144.80999755859375,-2.7874096635247896,143.16000366210938,2.3408933277847135,143.0,0.021985016702580795
8234,2016-02-12,144.72000122070312,144.97000122070312,141.13999938964844,143.1300048828125,3218000.0,0.023045343928407735,2.6650799445133972,2.271383730054931,35.24229484903044,39.348255613220395,2.8956343749808298,5.8171255425248205,11.403073528857533,8.750117150336905,25.35384169446704,3.8300018310546875,-2.0895254097943337,-4.824499511718756,-13.551556023026308,3.9025569995887963,-9.188027767372517,-0.4609712560649939,5.643001431420515,66.00846656953297,23.243813937159054,4.363528255653769,2,1.279998779296875,4.299995422363281,14.909996032714844,11.894996643066406,5.899993896484375,4,-0.0006910316657827709,-2.224288403399633,141.4600067138672,-2.0190590372388737,144.80999755859375,-2.7874096635247896,143.16000366210938,-0.0006910316657827709
8235,2016-02-16,147.14999389648438,148.05999755859375,145.67999267578125,146.88999938964844,3371300.0,0.016790994024906247,1.2884642189047426,0.16351893437745918,39.50615375697973,38.27762195409973,-0.4607048326086556,3.2256648675035535,8.727065002555861,6.403767567419692,24.686526419489734,3.339996337890625,-1.9228360971237066,-2.187006378173834,-10.935635668881758,6.561622912534091,-6.561321023527796,2.1873082671801285,2.1807078190401796,88.65332696599502,45.79064736702007,4.374314645353961,2,-1.149993896484375,1.8700027465820312,11.842506408691406,9.465003967285156,1.6100006103515625,1,-0.026775313258856515,2.6650799445133972,144.72000122070312,-2.224288403399633,141.4600067138672,-2.0190590372388737,144.80999755859375,-0.026775313258856515
8236,2016-02-17,151.07000732421875,151.52000427246094,147.39999389648438,148.3000030517578,3811100.0,0.026639575877196453,1.2452383823180897,10.654087681201949,50.93168702594659,37.54788999103088,-4.727352058846407,-0.7509651066781657,4.790751240269884,2.594394045389663,24.35948814639584,4.3700103759765625,-2.423094564373116,1.7445068359375,-6.9938566425923625,10.482870314467363,-2.6246749033274455,6.1136885752024455,-11.030014038085966,96.08016970734522,47.946445373197605,4.369181739264932,2,-5.07000732421875,-2.0500106811523438,6.707496643066406,5.544990539550781,-1.8300018310546875,2,-0.0469319603689663,1.2884642189047426,147.14999389648438,2.6650799445133972,144.72000122070312,-2.224288403399633,141.4600067138672,-0.0469319603689663
8237,2016-02-18,149.3000030517578,152.36000061035156,149.0800018310547,150.7899932861328,2892100.0,-0.01171645056362669,-2.3989753644729768,-0.5379017820255048,51.491361414942894,38.35959136481968,-3.5484073418180344,0.599263602717997,6.304978430603342,4.50115647911133,24.545410864220997,3.279998779296875,-3.211248575164035,0.2605026245117301,-8.057424602322072,8.578429851345533,-3.8984609889051853,4.419466237928646,-9.030409545898465,75.16237224487375,22.899495367508585,4.158963613416903,2,-3.100006103515625,-0.28000640869140625,5.332496643066406,5.399993896484375,-0.9300079345703125,3,-0.0346282522656951,1.2452383823180897,151.07000732421875,1.2884642189047426,147.14999389648438,2.6650799445133972,144.72000122070312,-0.0346282522656951
8238,2016-02-19,150.1199951171875,151.75999450683594,148.25999450683594,148.97999572753906,2796800.0,0.005492244130399726,-1.713176369002206,-0.7651052760937244,45.38706039278041,38.97035671043396,-4.844981112917765,-0.4534770162060795,5.3343684516773635,3.903595517082522,24.795095686793587,3.5,-3.4721276494865947,1.2134948730468693,-6.935963595186877,9.362953341280615,-2.8612343610699895,5.288224107163728,-9.366785327148477,80.03560383727223,27.402034768378087,4.074729234116871,2,-3.9199981689453125,-1.0999984741210938,4.460002899169922,4.5800018310546875,-0.6299896240234375,4,-0.03070877138487038,-2.3989753644729768,149.3000030517578,1.2452383823180897,151.07000732421875,1.2884642189047426,147.14999389648438,-0.03070877138487038
8239,2016-02-22,148.55999755859375,149.77000427246094,146.94000244140625,148.72000122070312,4603300.0,-0.010391670725648394,1.5044155774008858,-0.14035416471470064,42.97686167029338,39.58731427210654,-3.0543601765222945,0.542045389798659,6.688665458214757,5.779644292132957,25.66131491026425,3.17999267578125,-4.219938867146368,0.02949752807617756,-7.387387392963063,7.4463824491154185,-3.678944932443443,3.737939988595798,-7.3425161357422155,43.11379434009242,-6.39596047634452,3.7084424605196222,2,-2.3600006103515625,0.45999908447265625,5.8600006103515625,6.1399993896484375,0.9199981689453125,0,-0.010433515597942034,-1.713176369002206,150.1199951171875,-2.3989753644729768,149.3000030517578,1.2452383823180897,151.07000732421875,-0.010433515597942034
8240,2016-02-23,147.25999450683594,149.72000122070312,146.86000061035156,148.14999389648438,3315200.0,-0.008750693814767119,-2.384641776894948,5.562368872782758,44.998232572089634,41.26963477675261,-1.2142166368885228,1.4293928411410946,7.810688290339897,7.366119596174542,26.325558660966987,2.8600006103515625,-4.460635254999573,-0.962005615234375,-8.02568702324919,6.101675792780441,-4.493846319241783,2.569835088773033,-5.596812316484403,7.272616299715909,-40.38259504215046,3.531840704007414,2,-1.05999755859375,1.7600021362304688,6.185005187988281,7.44000244140625,2.6699981689453125,1,0.022816791631725897,1.5044155774008858,148.55999755859375,-1.713176369002206,150.1199951171875,-2.3989753644729768,149.3000030517578,0.022816791631725897
8241,2016-02-24,147.11000061035156,147.27000427246094,143.91000366210938,145.5,3316100.0,-0.001018565137033245,2.4818516029568722,-1.8089906904178168,43.620805257814425,42.09559359984644,-0.4972869540940792,1.1110290894378352,7.719905998230701,7.732769691386466,26.838111115911623,3.3600006103515625,-4.160982637233133,-0.7784996032714844,-7.349966258005509,5.79296705146254,-4.0642329306384966,2.507233724095528,-5.01894568320003,37.86980004658898,-7.37159505411239,3.285733327367009,2,-0.910003662109375,1.9099960327148438,6.334999084472656,7.589996337890625,7.0500030517578125,2,0.011216055262311508,-2.384641776894948,147.25999450683594,1.5044155774008858,148.55999755859375,-1.713176369002206,150.1199951171875,0.011216055262311508
8242,2016-02-25,146.75,148.38999938964844,145.25999450683594,147.36000061035156,3446800.0,-0.0024471525311531295,1.3445745538086993,-0.378882223043606,44.28363698193787,44.270899324646145,0.18645004361042083,1.2417101984642613,7.975698439123789,8.279035582105365,26.861759838142916,3.1300048828125,-3.5574854195441787,-0.952500152587902,-7.426170571748571,5.521170266572767,-4.1893353621682365,2.2843350569924326,-4.248187245520455,36.17833949193033,-7.503112060215656,3.236835209580329,2,0.0,2.2699966430664062,6.124996185302734,7.9499969482421875,7.910003662109375,3,0.01696766945938033,2.4818516029568722,147.11000061035156,-2.384641776894948,147.25999450683594,1.5044155774008858,148.55999755859375,0.01696766945938033
8243,2016-02-26,147.60000610351562,149.5,146.9499969482422,148.50999450683594,3411500.0,0.005792205134689032,-1.3076880588255602,1.49178277509568,55.4191680787411,46.51277412794733,0.33413349689834604,0.3506110466021255,6.933788301731397,7.586362004048738,26.209175449031562,2.75,-2.6711926905355767,-0.06499404907225426,-6.531556747482057,6.401568649337548,-3.2982753982771555,3.168287300132647,-4.703865834801206,62.96931838006879,14.826154113633748,3.233281349204897,2,0.5349960327148438,1.4199905395507812,5.002490997314453,7.0999908447265625,5.3499908447265625,4,0.005216727519183673,1.3445745538086993,146.75,2.4818516029568722,147.11000061035156,-2.384641776894948,147.25999450683594,0.005216727519183673
8244,2016-02-29,142.27999877929688,147.6699981689453,142.22000122070312,146.9600067138672,5193800.0,-0.036043408565225254,-1.2708306180123532,5.142931401646629,48.66170746455593,47.530057873233574,5.8911447449200125,5.109559494354841,11.850723149630426,13.013127204503292,26.18947186134869,5.4499969482421875,-2.2363621643674207,-4.862501525878912,-11.294526584490285,1.569523532732461,-8.078514055184598,-1.6464889965732254,10.080001831054688,0.7999674479166666,-48.30707362411196,3.216012529305685,2,5.010002136230469,6.739997863769531,10.322498321533203,12.419998168945312,17.3800048828125,0,0.050674773515083205,-1.3076880588255602,147.60000610351562,1.3445745538086993,146.75,2.4818516029568722,147.11000061035156,0.050674773515083205
8245,2016-03-01,148.38999938964844,148.4499969482422,142.27999877929688,144.3000030517578,4477700.0,0.04294349636472328,1.9311214689060767,-0.8739293597514256,57.96042189518394,48.31102841425995,-0.027338322839398188,-1.4164514986935046,5.337151780783842,7.087692925851059,26.301910133277207,6.1699981689453125,-0.9341148394671279,1.465499114990223,-4.440318107421973,7.371316337402419,-1.4874094962158608,4.418407726196307,3.7672012329101676,84.75273631215128,31.301180390807495,2.9529086112060976,3,-1.0999984741210938,0.6299972534179688,4.242500305175781,6.30999755859375,8.990005493164062,1,0.007345483808706366,-1.2708306180123532,142.27999877929688,-1.3076880588255602,147.60000610351562,1.3445745538086993,146.75,0.007345483808706366
8246,2016-03-02,147.49000549316406,148.6300048828125,146.2100067138672,148.0,3689900.0,-0.006065057619692671,1.7344546073673048,-0.12469314510412548,54.17446837840857,48.60915141020058,0.34802665103612185,-0.7618664178833114,5.916345902876401,8.0598378322739,26.24887617079098,2.4199981689453125,-0.19052891814715167,0.6965049743652401,-5.025159875351875,6.418169824082355,-2.1643274504933174,3.5573373992237975,4.468451141357434,72.39018071607329,16.45310075480792,2.860832424858553,3,-0.5000076293945312,0.144989013671875,5.502494812011719,7.209991455078125,8.970001220703125,2,0.016543406954651507,1.9311214689060767,148.38999938964844,-1.2708306180123532,142.27999877929688,-1.3076880588255602,147.60000610351562,0.016543406954651507
8247,2016-03-03,145.83999633789062,147.2899932861328,145.32000732421875,147.22000122070312,2988900.0,-0.011187260789341513,1.5921055273355151,2.7059210723154714,57.2039281331329,49.92213671468419,1.6266825346594942,0.5335159836020011,7.304553234795435,9.743596687092491,26.00058596876148,2.1699981689453125,0.23715268265667078,-0.7110038757324162,-6.14100234678466,4.718994595319828,-3.426003111258524,2.0039953597936915,5.923691188354496,49.72521599154898,-10.896901349192433,2.714999235526122,3,0.15500640869140625,1.625,7.092506408691406,8.860000610351562,10.550003051757812,3,0.057048872278784746,1.7344546073673048,147.49000549316406,1.9311214689060767,148.38999938964844,-1.2708306180123532,142.27999877929688,0.057048872278784746
8248,2016-03-04,145.97999572753906,147.3000030517578,144.5399932861328,147.02999877929688,3471400.0,0.0009599519553200597,2.4716850762454055,0.7608690844758956,52.309372907720736,50.95908240773168,0.9361078743436053,0.08853324530622331,6.883506976075552,9.643453497347537,26.032711431877065,2.760009765625,-0.08339091386841346,-0.37450408935546875,-5.572157202811468,4.82314902410053,-2.9733306460834683,2.224322467372531,5.5928180725952075,58.658227124922036,-1.229572311386974,2.5988265567279942,3,-0.0099945068359375,0.9000015258789062,6.94500732421875,8.720001220703125,12.620010375976562,4,0.059460256121468325,1.5921055273355151,145.83999633789062,1.7344546073673048,147.49000549316406,1.9311214689060767,148.38999938964844,0.059460256121468325
8249,2016-03-07,147.30999755859375,147.8699951171875,144.75999450683594,144.97999572753906,3278800.0,0.00911084991081279,-1.2454843418624508,-2.2190429134029905,50.30558349954014,51.54878806633729,-0.6591722312107322,-1.1201147636688518,5.184759776356174,8.306519359386783,25.16157451560328,3.1100006103515625,-0.2914554943077974,0.8419975280761776,-4.333887700299641,6.017882756451996,-1.7459450861117318,3.429940142264087,4.075759989951905,79.21250306376966,22.01475712374716,2.58794261418791,3,-1.4499969482421875,-0.43000030517578125,5.827503204345703,7.3899993896484375,12.75,0,0.03828660296735853,2.4716850762454055,145.97999572753906,1.5921055273355151,145.83999633789062,1.7344546073673048,147.49000549316406,0.03828660296735853
8250,2016-03-08,144.6300048828125,147.0,144.32000732421875,146.88999938964844,3064100.0,-0.018192877063318513,1.1612881393474395,-0.9699539617155318,37.08901000203124,50.823033037916936,1.7975559767900222,1.7794904524093909,7.443722735899513,11.050946235253804,23.792085746059822,2.989990234375,-0.43235852565356936,-1.9194953918457145,-6.913593986401452,3.0746032027100227,-4.416544689123583,0.5775539054321541,6.572437539176292,7.192522835091694,-43.22436640237188,2.497049297277871,3,1.2299957275390625,2.2499923706054688,8.464996337890625,10.069992065429688,15.489990234375,1,0.10392033652681576,-1.2454843418624508,147.30999755859375,2.4716850762454055,145.97999572753906,1.5921055273355151,145.83999633789062,0.10392033652681576
8251,2016-03-09,140.89999389648438,144.0800018310547,139.91000366210938,144.0,6075400.0,-0.02579002185162338,1.558273421702988,1.371687450628245,34.38660539707155,49.723362861820675,5.0892268143589945,5.6196271090994685,10.67392269821437,14.820683362485852,22.94944567412242,4.720001220703125,-0.479356295665724,-5.536505889892567,-10.939092044322763,-0.13391973546237068,-8.237798967107665,-2.8352128126774687,10.122799701478698,12.437076596903,-33.410071318189225,2.7012930772151,3,3.8050079345703125,5.235008239746094,12.19500732421875,13.800003051757812,19.230010986328125,2,0.11696246770908703,1.1612881393474395,144.6300048828125,-1.2454843418624508,147.30999755859375,2.4716850762454055,145.97999572753906,0.11696246770908703
8252,2016-03-10,141.02999877929688,143.47999572753906,139.02000427246094,142.05999755859375,4572900.0,0.0009226748647555016,1.3049080528656594,0.332257016568059,32.65931187052453,47.19448994979661,4.539934749924953,5.472491763287877,10.09398569141365,14.656039355019374,22.56389756450051,4.459991455078125,-0.5344326428005104,-5.21750106811524,-11.102594200592932,0.6675920643624522,-8.160047634354072,-2.274954501876408,9.548283221232055,22.711825832380736,-18.033661216502143,2.942546566238844,3,2.7950057983398438,4.660003662109375,12.06500244140625,13.669998168945312,20.669998168945312,3,0.10940940273790489,1.558273421702988,140.89999389648438,1.1612881393474395,144.6300048828125,-1.2454843418624508,147.30999755859375,0.10940940273790489
8253,2016-03-11,144.57000732421875,144.99000549316406,142.1699981689453,142.9499969482422,4861700.0,0.02510110313807612,1.2926826242564462,-1.572827471778614,42.923047943611294,46.5568611141361,0.5866093614593524,2.295093607146299,6.048538622741432,11.100507181843568,21.42788174014395,3.9600067138671875,-0.4637075439013074,-1.8329925537109375,-7.337503834029917,3.671518726608042,-4.585248193870427,0.9192630864485523,5.314778012626107,62.71196376507993,21.346264034525973,2.7522556401594924,3,-0.7450027465820312,1.1199951171875,8.524993896484375,10.129989624023438,17.529998779296875,4,0.08175964215676967,1.3049080528656594,141.02999877929688,1.558273421702988,140.89999389648438,1.1612881393474395,144.6300048828125,0.08175964215676967
8254,2016-03-14,144.6199951171875,145.30999755859375,143.19000244140625,143.86000061035156,3013800.0,0.0003457687655548103,-1.0190517711171663,0.46912940688901655,45.10022706920995,45.127950577916764,1.0096301483561376,2.3581321188605386,5.520346025511515,11.005429931889125,20.62689458466711,2.1199951171875,-0.3995508357993458,-1.7780044555664176,-7.289130665861762,3.733121754728927,-4.53356756071409,0.9775586495812547,4.612903355794316,70.17536144036927,23.485165355032414,2.755563105147676,3,-0.7949905395507812,1.07000732421875,8.475006103515625,10.080001831054688,18.139999389648438,0,0.09666720687550812,1.2926826242564462,144.57000732421875,1.3049080528656594,141.02999877929688,1.558273421702988,140.89999389648438,0.09666720687550812
8255,2016-03-15,143.2100067138672,145.3000030517578,142.8000030517578,144.83999633789062,3034200.0,-0.009749608981647229,-1.0408188686060924,-2.1447386913486057,43.085120198082805,43.89580078010279,1.7964839554310004,3.6446765361345683,6.456834017776117,12.42586011345378,20.655123583604148,2.5,-0.8098217627141366,-2.9909934997558594,-8.668113981089647,2.686126981577928,-5.829553740422767,-0.15243325908895144,5.4101181070833775,66.61378241283195,18.030932024160485,2.838560240666899,3,0.23499298095703125,2.4799957275390625,8.629993438720703,11.249992370605469,21.139999389648438,1,0.11765931188309176,-1.0190517711171663,144.6199951171875,1.2926826242564462,144.57000732421875,1.3049080528656594,141.02999877929688,0.11765931188309176
8256,2016-03-16,143.97999572753906,147.0,141.92999267578125,143.0,6104700.0,0.005376642535952936,-2.2499938867234306,-0.601228199919493,45.159027938890176,42.55747853629805,0.5322070288822545,2.4414621378700474,5.341158862187854,11.676644516858147,21.32768841828931,5.07000732421875,-0.6061262321127288,-1.8665039062499886,-7.134146503328225,3.4011386908282475,-4.500325204789107,0.7673173922891294,4.0641218605021265,62.155314669669984,11.50752995251296,2.633821298539125,3,-0.5349960327148438,1.7100067138671875,5.850006103515625,8.715003967285156,19.210006713867188,2,0.11209890171264503,-1.0408188686060924,143.2100067138672,-1.0190517711171663,144.6199951171875,1.2926826242564462,144.57000732421875,0.11209890171264503
8257,2016-03-17,144.1300048828125,145.8000030517578,141.83999633789062,143.72000122070312,4899700.0,0.001041874980725055,1.1120035807291666,0.4183729077462047,43.783588739878965,41.61016918431562,0.12753901899955622,1.9860987278265725,4.845559772649096,11.513044880759026,22.237521388399937,3.9600067138671875,-1.2372816811420932,-1.4579948425293026,-6.515277290205887,3.599287605147282,-3.986636066367595,1.0706463813089897,3.372665906293861,44.379979063536844,-4.514681718648795,2.528641223838294,3,-0.6850051879882812,1.55999755859375,4.432498931884766,8.564994812011719,19.330001831054688,3,0.11101088918306146,-2.2499938867234306,143.97999572753906,-1.0408188686060924,143.2100067138672,-1.0190517711171663,144.6199951171875,0.11101088918306146
8258,2016-03-18,145.50999450683594,146.39999389648438,142.50999450683594,144.97000122070312,6802600.0,0.00957461720163999,2.3534592187736365,1.3170450316337923,56.73758368626333,42.32483587172931,-1.4819772196721317,0.25616494981520077,3.1756353857679187,10.072424344419062,22.96920795045966,3.8899993896484375,-1.6523968627524823,0.15249481201172443,-4.433318543843768,4.738308167867217,-2.140411865916036,2.445401489939485,1.4900054931640625,71.12394504474135,15.478669731906493,2.292906677927748,3,-2.4999923706054688,0.1800079345703125,3.052509307861328,7.185005187988281,17.340011596679688,4,0.11126385164316432,1.1120035807291666,144.1300048828125,-2.2499938867234306,143.97999572753906,-1.0408188686060924,143.2100067138672,0.11126385164316432
8259,2016-03-21,147.00999450683594,147.9499969482422,145.02000427246094,145.3000030517578,3176800.0,0.010308570246901683,-1.5815038382426092,3.166690214473424,46.43593510596039,43.36338310549922,-3.3849741138224374,-1.4397268922403441,1.5177229292294214,8.474713261808404,23.308653238141932,2.92999267578125,-2.0396221524751184,1.729994964599598,-2.6768327690853937,6.13682269828459,-0.47341890224291205,3.933408831442108,-7.989990234375,84.61534619466816,31.303149783265994,2.2034138668425003,3,-3.524993896484375,-1.3199920654296875,0.94000244140625,5.625,13.990005493164062,0,0.10264616121714099,2.3534592187736365,145.50999450683594,1.1120035807291666,144.1300048828125,-2.2499938867234306,143.97999572753906,0.10264616121714099
8260,2016-03-22,150.6199951171875,150.99000549316406,146.8300018310547,147.0500030517578,4213900.0,0.02455615771200992,-1.0748176362923756,2.0877250905716274,57.091052898306735,45.88609949452535,-6.767627783350719,-5.043690715754678,-2.138317701220103,4.7327133558749495,23.325213293400836,4.160003662109375,-2.167635211272085,5.171995544433599,0.22434723163601689,10.119643857231182,2.698171388034808,7.645819700832391,-11.421390991210927,95.9561748005103,43.19594801841587,2.473824156398788,3,-5.614990234375,-4.92999267578125,-3.109996795654297,2.0149993896484375,9.94000244140625,1,0.08060018445892991,-1.5815038382426092,147.00999450683594,2.3534592187736365,145.50999450683594,1.1120035807291666,144.1300048828125,0.08060018445892991
8261,2016-03-23,148.75999450683594,151.91000366210938,148.13999938964844,150.30999755859375,3107600.0,-0.012348962094338223,-1.7025185266209084,-0.4341754892867676,56.552963035761614,48.540949623996134,-4.107368891656108,-3.2187664878046576,-0.24956106659030297,6.43754140331373,22.7457291558098,3.7700042724609375,-2.3820849622245817,3.229495239257801,-1.8869848867734902,8.345975365289092,0.6712551762421413,5.787735302273461,-9.089734326171879,68.7188990647748,14.931386401250592,2.5582400630156514,3,-1.8849945068359375,-3.0699920654296875,-1.2499961853027344,3.875,9.540008544921875,2,0.10479975915812023,-1.0748176362923756,150.6199951171875,-1.5815038382426092,147.00999450683594,2.3534592187736365,145.50999450683594,0.10479975915812023
8262,2016-03-24,149.24000549316406,150.9499969482422,147.60000610351562,148.75999450683594,3025800.0,0.0032267478089080814,-1.3928610354223434,-0.3096838975792717,57.20603552020205,50.12794824361734,-3.688168660898725,-3.691956283996035,-0.7945826323737037,5.836945034391476,22.45872323081689,3.3499908447265625,-1.9721861368798272,3.585005950927723,-1.771947232873515,8.941959134728961,0.906529359027104,6.263482542828342,-8.835360703613276,71.59579182486823,17.663299163798115,2.678476591900615,3,-2.3650054931640625,-3.5500030517578125,-1.7300071716308594,3.394989013671875,9.75,3,0.09347357568196535,-1.7025185266209084,148.75999450683594,-1.0748176362923756,150.6199951171875,-1.5815038382426092,147.00999450683594,0.09347357568196535
8263,2016-03-28,148.3699951171875,150.36000061035156,147.32000732421875,149.32000732421875,2111000.0,-0.00582960562820678,1.0065970368729038,-1.9791467989064784,52.39169084706923,50.9381108856017,-2.483623561177609,-2.910526759763087,0.17079487682445915,6.618408056377206,22.48456150485465,3.0399932861328125,-1.1349066836919235,2.6764961242675724,-2.7499305667822966,8.102922815317442,-0.0367172212573621,5.389709469792507,-7.275028795283191,48.62106156002861,-2.0263658709151358,2.7132133455249288,3,-1.4949951171875,-2.9049911499023438,-0.7599983215332031,4.2649993896484375,7.980010986328125,0,0.10170527797592155,-1.3928610354223434,149.24000549316406,-1.7025185266209084,148.75999450683594,-1.0748176362923756,150.6199951171875,0.10170527797592155
8264,2016-03-29,149.49000549316406,149.69000244140625,146.8000030517578,148.4600067138672,2735700.0,0.007548766009542129,3.041977890648342,-1.084195309990363,61.796105753668584,53.01710928066679,-3.1739497049125873,-3.649813909945692,-1.087099377891576,5.3495197796928835,21.71992679530228,2.8899993896484375,-0.16333301055971106,3.4360061645507756,-1.9935673297127892,8.86557965881434,0.721219417418979,6.150792911682572,-7.746136930847456,52.641920158619726,-3.3575856854637323,2.7147867471317824,3,-2.6150054931640625,-4.025001525878906,-1.8800086975097656,3.144989013671875,4.6899871826171875,1,0.08937052725549943,1.0065970368729038,148.3699951171875,-1.3928610354223434,149.24000549316406,-1.7025185266209084,148.75999450683594,0.08937052725549943
8265,2016-03-30,149.47999572753906,150.8800048828125,148.3000030517578,149.61000061035156,2324500.0,-6.695943044476849e-05,-1.0722987547798803,-0.12621848241533584,75.41466704150693,56.378846958735316,-2.437320210013098,-3.7460176743354623,-1.1579701193223286,5.206686781966965,21.021267518529758,2.5800018310546875,0.285460307633258,3.3714965820312557,-2.1773757549037214,8.920368918966233,0.5970604135637814,6.14593275049873,-7.12615905923488,52.446034357652835,-8.689408516695991,2.774436168467482,3,-2.6049957275390625,-4.014991760253906,-1.8699989318847656,3.154998779296875,4.7700042724609375,2,0.07706719696098152,3.041977890648342,149.49000549316406,1.0065970368729038,148.3699951171875,-1.3928610354223434,149.24000549316406,0.07706719696098152
8266,2016-03-31,149.92999267578125,150.9600067138672,149.1300048828125,149.3300018310547,2799600.0,0.003010415848970327,-2.660059510185397,-4.615140845070423,75.87205691879136,59.9442323119478,-2.1842485725212555,-4.220217014146186,-1.6852861516123312,4.614173066249947,20.344113777485433,1.8300018310546875,0.6951265967180404,3.6994941711425895,-2.079779160447771,9.47876750273295,0.8098575053474235,6.5891308369377555,-7.0027859878487675,75.24006895792833,8.862424570983478,2.8896366657951766,3,-2.7199935913085938,-4.464988708496094,-2.319995880126953,2.7050018310546875,3.260009765625,3,0.07089978924897,-1.0722987547798803,149.47999572753906,3.041977890648342,149.49000549316406,1.0065970368729038,148.3699951171875,0.07089978924897
8267,2016-04-01,154.16000366210938,154.44000244140625,149.10000610351562,150.02000427246094,3972200.0,0.0282132407988267,1.2723403426412008,6.900104269982961,76.80265088192147,62.173684222576476,-5.410896077173788,-8.216203698152498,-6.064982382615142,0.275334138233859,19.8275075020467,5.339996337890625,1.4462234874650903,7.513504791259777,0.7402845332418906,14.286725049277663,4.126894662250834,10.90011492026872,-10.693829155726291,96.33509421903554,28.27540884126944,3.3866101290089423,4,-4.430000305175781,-7.430000305175781,-6.550006866455078,-1.5250091552734375,1.25,4,0.026855210763503612,-2.660059510185397,149.92999267578125,-1.0722987547798803,149.47999572753906,3.041977890648342,149.49000549316406,0.026855210763503612
8268,2016-04-04,154.66000366210938,155.9600067138672,153.6999969482422,154.0,2314200.0,0.003243383420617363,-2.5872892850222824,0.15942119792568896,77.37184799140051,65.61100787651426,-5.002543679480482,-8.466667614668523,-6.639730648741704,-0.31955622528550975,19.277271950820836,2.260009765625,2.1549091472252826,7.579504394531256,-0.06962133280035232,15.228630121862864,3.7549415308654375,11.404067258197074,-10.315922920924436,85.8078326198131,17.271553323932977,3.8245628636658067,4,-3.279998779296875,-7.1699981689453125,-6.775005340576172,-2.0250091552734375,2.5800018310546875,0,0.027996907594251663,1.2723403426412008,154.16000366210938,-2.660059510185397,149.92999267578125,-1.0722987547798803,149.47999572753906,0.027996907594251663
8269,2016-04-05,152.9499969482422,155.16000366210938,152.6199951171875,153.67999267578125,2604600.0,-0.011056554205204128,-2.6546901586256104,-1.1060479955611042,76.12651994034024,67.72605977007355,-2.6388403777133362,-6.653594895089299,-5.132269013749806,1.2979059364067211,18.742203900100098,2.540008544921875,2.927389217203114,5.587497711181641,-2.500520649546104,13.675516071909385,1.5434885308177684,9.631506891545513,-7.4443236097890235,60.70485213324144,-7.741056275149312,4.044009180363872,4,-1.5699920654296875,-5.459991455078125,-4.37249755859375,-0.31500244140625,1.2299957275390625,1,0.022229547061867416,-2.5872892850222824,154.66000366210938,1.2723403426412008,154.16000366210938,-2.660059510185397,149.92999267578125,0.022229547061867416
8270,2016-04-06,159.66000366210938,159.85000610351562,153.52000427246094,154.24000549316406,4067000.0,0.04387059070120691,1.1827581035966,-7.4246984803829355,81.89578484789982,70.54192886031113,-8.863790566078421,-12.838072410451502,-11.885595196929273,-5.446447735188599,18.471845314351253,6.9000091552734375,3.41683485905844,11.546004486083973,1.8866131868649063,21.20539578530304,6.71630883647444,16.375700135693506,-13.108896986114814,98.23253542877907,27.793324664098193,4.829695649609529,4,-6.334999084472656,-10.224998474121094,-11.5050048828125,-7.0250091552734375,-6.760009765625,2,-0.034323004263018486,-2.6546901586256104,152.9499969482422,-2.5872892850222824,154.66000366210938,1.2723403426412008,154.16000366210938,-0.034323004263018486
8271,2016-04-07,157.3800048828125,159.97999572753906,156.57000732421875,159.0500030517578,3363900.0,-0.014280337761497619,-1.0729455088515072,-0.3081178474402106,74.80339565945147,72.49719109800552,-5.847368259160191,-9.760557500796324,-9.687586294726458,-3.1902923855316203,17.40759313081817,3.4099884033203125,4.094934708452172,8.442005157470703,-1.4354619456065336,18.31947226054794,3.503271605932099,13.380738709009307,-9.233030275515404,76.10300253425166,2.2696763002830096,4.938733551538614,4,-3.9900054931640625,-7.8800048828125,-9.225006103515625,-4.7450103759765625,-5.029998779296875,3,-0.01988819917208129,1.1827581035966,159.66000366210938,-2.6546901586256104,152.9499969482422,-2.5872892850222824,154.66000366210938,-0.01988819917208129
8272,2016-04-08,156.4600067138672,159.0,155.4199981689453,158.24000549316406,2522100.0,-0.005845711910038132,1.1697061053877595,1.0658687011741057,70.85711761272877,74.5489051830788,-4.241553841633674,-8.037392562042811,-8.755251475499335,-2.2058425414519434,15.998741409392265,3.5800018310546875,4.247413980445458,6.750506591796864,-2.9347567195545707,16.435769903148298,1.9078749361211464,11.59313824747258,-6.65640914973622,52.1740662803595,-21.093099418018554,4.84263165567571,4,-3.07000732421875,-6.9600067138671875,-9.147510528564453,-3.82501220703125,-3.19000244140625,4,-0.02089993693047132,-1.0729455088515072,157.3800048828125,1.1827581035966,159.66000366210938,-2.6546901586256104,152.9499969482422,-0.02089993693047132
8273,2016-04-11,156.38999938964844,157.75,155.27999877929688,156.39999389648438,2732800.0,-0.00044744548903652426,-1.2152519757774813,0.005614895331493133,68.89600936427216,75.33778336203476,-3.2567535887305326,-7.416716398966145,-8.605122401900076,-2.0802376968570115,14.998437207513343,2.470001220703125,4.585046832414719,6.089499664306629,-3.7170461551914116,15.89604548380467,1.1862267545575946,10.992772574055664,-5.161706082640336,51.222879888876214,-19.757488313640017,4.903272909749026,4,-2.25,-6.8899993896484375,-9.65999984741211,-3.875,-6.279998779296875,0,-0.00626635802393849,1.1697061053877595,156.4600067138672,-1.0729455088515072,157.3800048828125,1.1827581035966,159.66000366210938,-0.00626635802393849
8274,2016-04-12,158.60000610351562,159.1999969482422,156.11000061035156,156.13999938964844,2763400.0,0.014131381306300206,-1.4523738881387336,-246.1358778625954,67.03669003907854,74.40689702843159,-4.513222602423895,-8.986413057729152,-10.848876718292274,-4.268334412115621,14.168562596339084,3.089996337890625,4.967974424574322,7.600505828857422,-2.4900448053410287,17.691056463055872,2.5552305117581966,12.645781145956647,-6.14647445763319,78.6379032600942,10.369975496232016,5.045275317099221,4,-4.060005187988281,-9.100006103515625,-12.175006866455078,-6.100006103515625,-7.7700042724609375,1,-0.008575035044222634,-1.2152519757774813,156.38999938964844,1.1697061053877595,156.4600067138672,-1.0729455088515072,157.3800048828125,-0.008575035044222634
8275,2016-04-13,160.05999755859375,160.88999938964844,158.22999572753906,159.02000427246094,3860600.0,0.00920549431836215,-1.0305291051512768,0.4227603446243929,74.54381188922761,74.25931424736895,-4.8216639662455805,-9.612139779234838,-12.326991246244091,-5.747201913360243,13.34951102954054,2.660003662109375,5.65257374528403,8.217997741699207,-1.9475948861338566,18.38359036953227,3.1352014277826754,13.30079405561574,-6.552760941279388,85.20496005788003,16.292069334109513,5.082796313916529,4,-5.064994812011719,-10.104995727539062,-13.689998626708984,-7.55999755859375,-11.389999389648438,2,-0.03673625498251043,-1.4523738881387336,158.60000610351562,-1.2152519757774813,156.38999938964844,1.1697061053877595,156.4600067138672,-0.03673625498251043
8276,2016-04-14,160.1199951171875,160.77000427246094,159.3699951171875,159.80999755859375,2406800.0,0.0003748441803630431,-1.3529517361645382,0.2980764998459439,74.07071824845708,73.95576617698401,-3.67015741527311,-8.854970160398892,-12.319680267316926,-5.8789290756589025,13.067451559623608,1.4000091552734375,6.091070830130718,7.470995330810553,-2.6290376851046062,17.57102834672571,2.4209788228529874,12.521011838768118,-5.431516456299676,86.27443513927383,16.969706889128787,5.050016507957577,4,-3.3649978637695312,-10.164993286132812,-13.749996185302734,-7.6199951171875,-9.94000244140625,3,-0.0450911906125091,-1.0305291051512768,160.05999755859375,-1.4523738881387336,158.60000610351562,-1.2152519757774813,156.38999938964844,-0.0450911906125091
8277,2016-04-15,160.1300048828125,160.38999938964844,158.4600067138672,160.14999389648438,2824300.0,6.25141514505323e-05,6.719970703125,-0.06448119708604055,77.04687679855358,73.9196582666677,-3.066769031405755,-8.015815003639716,-12.279575478101492,-5.9385055460677165,12.621301011326722,1.92999267578125,6.364372535355585,6.681005096435541,-3.107740653747129,16.46975084661821,1.786632221344206,11.575377971526876,-4.449282905322974,86.45286231460302,13.931496106551506,4.894372875091337,4,-3.3750076293945312,-10.175003051757812,-14.710002899169922,-7.694999694824219,-10.830001831054688,4,-0.048585515156828296,-1.3529517361645382,160.1199951171875,-1.0305291051512768,160.05999755859375,-1.4523738881387336,158.60000610351562,-0.048585515156828296
8278,2016-04-18,161.6999969482422,162.10000610351562,159.39999389648438,159.49000549316406,2081100.0,0.009804483966503685,-1.259410592982277,-110.56030534351144,77.51233285152581,74.07363747902166,-3.9483284442336526,-8.75982349501001,-13.755030751058172,-7.556144273214926,12.49959053856678,2.70001220703125,6.688680609222388,7.4414970397949105,-2.2602463884658164,17.143240468055637,2.590625325664547,12.292368753925274,-5.185790584807222,93.32205695420585,17.53069564226196,4.850871714130362,4,-3.8899917602539062,-9.729995727539062,-16.942493438720703,-9.709991455078125,-8.979995727539062,0,-0.05213353639381679,6.719970703125,160.1300048828125,-1.3529517361645382,160.1199951171875,-1.0305291051512768,160.05999755859375,-0.05213353639381679
8279,2016-04-19,162.10000610351562,162.5,160.33999633789062,160.8000030517578,2693000.0,0.0024737734250017684,1.0571553133514986,0.5882389494179543,77.94506708654181,73.63466883887077,-3.256354784663671,-8.402144591699084,-13.896906818405,-8.042833636549346,12.9330604373111,2.160003662109375,6.71528735595237,7.087005615234375,-2.5882600571985392,16.76227128766729,2.2493727790179037,11.924638451450846,-4.580355786866136,90.63247081357495,11.396998217175096,4.837632836216459,4,-3.2100067138671875,-9.930007934570312,-17.34250259399414,-10.110000610351562,-6.529998779296875,1,-0.0739667183325542,-1.259410592982277,161.6999969482422,6.719970703125,160.1300048828125,-1.3529517361645382,160.1199951171875,-0.0739667183325542
8280,2016-04-20,162.75999450683594,163.83999633789062,161.8000030517578,163.02000427246094,2374300.0,0.004071489071375112,1.1473682519796335,-0.20000704250149653,78.14828527946855,74.00632324109488,-3.833499001887816,-8.544060288202331,-14.220005723201552,-8.791494219276132,14.427444463354758,2.0399932861328125,6.726950464374681,7.139994049072271,-2.891530771546485,17.171518869691027,2.1242316387628932,12.15575645938165,-4.244274253516352,79.92557780721135,0.1770831962064534,5.0157624103093825,4,-3.1999969482421875,-9.919998168945312,-18.002490997314453,-10.769989013671875,-7.209991455078125,2,-0.07329806511685644,1.0571553133514986,162.10000610351562,-1.259410592982277,161.6999969482422,6.719970703125,160.1300048828125,-0.07329806511685644
8281,2016-04-21,164.35000610351562,164.5399932861328,162.02999877929688,162.44000244140625,2348400.0,0.009769056588490477,1.1921559743063515,-7.345892018779343,75.28533522345201,74.49834742006414,-4.839797965197732,-9.387525442206481,-15.45286400145477,-10.480513907742079,16.212633197393178,2.5099945068359375,6.972840817570727,7.95050506591798,-2.2578555161646534,18.158865648000614,2.846324774876649,13.054685356959311,-4.769430633281843,96.87520391107721,18.430645834402853,5.104180291041321,4,-4.440010070800781,-11.160011291503906,-19.78250503540039,-12.465003967285156,-7.6100006103515625,3,-0.09540619015672125,1.1473682519796335,162.75999450683594,1.0571553133514986,162.10000610351562,-1.259410592982277,161.6999969482422,-0.09540619015672125
8282,2016-04-22,163.19000244140625,164.6999969482422,162.17999267578125,164.52000427246094,2757200.0,-0.007058129717249617,1.982276195205634,-0.6963347020946842,70.49492376481699,74.67600457568022,-2.9332084557910605,-7.514088760681659,-13.99501501013458,-9.420403094823172,18.054022184787243,2.5200042724609375,6.343402126324435,6.093001556396473,-3.9607789270801845,16.14678203987313,1.0661113146581442,11.119891798134802,-2.617543407992656,71.50955401176365,-5.755596859608417,5.026890241738326,4,-2.785003662109375,-9.920005798339844,-18.622501373291016,-11.625,-5.2400054931640625,4,-0.0797230808933671,1.1921559743063515,164.35000610351562,1.1473682519796335,162.75999450683594,1.0571553133514986,162.10000610351562,-0.0797230808933671
8283,2016-04-25,163.4600067138672,163.75,162.24000549316406,163.14999389648438,1596300.0,0.0016545393003342124,2.3932484098273528,-0.2330920229914069,77.12957113170121,75.79743580819385,-2.3410526296729017,-6.9520582961651485,-13.849898814138953,-9.751103816065125,19.912864252834694,1.5099945068359375,6.039228738518148,5.6085052490234375,-3.9398721337051654,15.15688263175204,0.8343165576591502,10.382693940387725,-2.0620400974878805,71.55986099105121,-7.477844016395622,4.774188691364296,4,-1.9950103759765625,-9.855010986328125,-18.892505645751953,-13.845001220703125,-5.410003662109375,0,-0.0866267165086817,1.982276195205634,163.19000244140625,1.1921559743063515,164.35000610351562,1.1473682519796335,162.75999450683594,-0.0866267165086817
8284,2016-04-26,162.85000610351562,163.91000366210938,162.02000427246094,163.38999938964844,2156600.0,-0.0037318034093768437,1.3924015181511777,-1.7418418073534478,62.01958457519226,74.40585499552326,-1.1899236805944042,-5.575710369705405,-12.928402556616504,-9.220013905822327,21.676851883422003,1.8899993896484375,5.952811695708164,4.3305046081542855,-4.604472533479793,13.265481749788364,-0.1369839626627538,8.797993178971325,1.8499908447265625,36.207077988361206,-38.733619918126465,4.467488570817044,4,-1.2700042724609375,-7.9900054931640625,-18.500003814697266,-13.235000610351562,-2.980010986328125,1,-0.06220451030485907,2.3932484098273528,163.4600067138672,1.982276195205634,163.19000244140625,1.1921559743063515,164.35000610351562,-0.06220451030485907
8285,2016-04-27,161.0,162.89999389648438,160.5,162.72000122070312,2729500.0,-0.011360184428483633,1.3077013366198629,3.1852270479527536,64.09652471110562,73.29761126915086,0.9023342663571441,-2.9707131933267306,-10.860313585178432,-7.437165413972707,23.57156338146246,2.399993896484375,5.954912877941126,1.9044982910156136,-6.003063870550193,9.81206045258142,-2.0492827897672896,5.858279371798517,3.6463970947265523,11.904770554875368,-60.29102789532891,3.953781080782902,4,0.5800018310546875,-5.25,-16.412498474121094,-12.489997863769531,-1.80999755859375,2,-0.03372666258249224,1.3924015181511777,162.85000610351562,2.3932484098273528,163.4600067138672,1.982276195205634,163.19000244140625,-0.03372666258249224
8286,2016-04-28,160.55999755859375,163.67999267578125,159.36000061035156,160.22000122070312,3354100.0,-0.0027329344186723947,-3.1941720245326066,-0.19767214918117137,66.58568171184417,72.13525625951648,1.5771711499895673,-1.7850240135697106,-10.329217829941854,-6.9738336456265415,25.35739285723987,4.3199920654296875,5.89104991646056,0.9329956054687614,-5.708241659184466,7.574232870121989,-2.3876230268578524,4.253614237795375,3.9205436523437527,22.47186837428064,-50.09788058999683,3.3206186323266174,4,1.470001220703125,-4.80999755859375,-15.212493896484375,-12.049995422363281,-0.3699951171875,3,-0.031203254752215748,1.3077013366198629,161.0,1.3924015181511777,162.85000610351562,2.3932484098273528,163.4600067138672,-0.031203254752215748
8287,2016-04-29,158.3000030517578,161.9199981689453,156.3800048828125,159.38999938964844,5386600.0,-0.014075700929250368,-1.2474651182944796,-3.205906112557221,56.56357820774999,69.80761685465251,3.9675067114013416,0.8443203967478894,-7.945451938019744,-4.811671974568014,25.785753773618104,5.5399932861328125,5.458616760047505,-1.533998870849615,-7.698746357011885,4.630748615312655,-4.616372613930764,1.548374872231534,5.87330572314454,25.49798778486117,-47.71596671457026,3.0823737430811406,4,2.2399978637695312,-2.5500030517578125,-12.017501831054688,-9.790000915527344,0.589996337890625,4,-0.009854690641311614,-3.1941720245326066,160.55999755859375,1.3077013366198629,161.0,1.3924015181511777,162.85000610351562,-0.009854690641311614
8288,2016-05-02,158.99000549316406,159.4199981689453,157.2100067138672,158.6199951171875,2433700.0,0.004358827720177816,2.593494522944088,-0.33946020102472213,51.49654247688641,66.86889189802413,3.1879085479923788,0.5221124434129365,-8.527548047354713,-5.5465111296610985,25.845867777209364,2.209991455078125,5.051625406563971,-1.0604965209960824,-6.745641635639146,4.624648593646981,-3.9030690783176283,1.7820760363254635,4.6899871826171875,34.661368306294406,-36.30226738108098,2.8425725573215366,5,1.5499954223632812,-3.2400054931640625,-12.707504272460938,-10.480003356933594,-0.9900054931640625,0,-0.006541345424172507,-1.2474651182944796,158.3000030517578,-3.1941720245326066,160.55999755859375,1.3077013366198629,161.0,-0.006541345424172507
8289,2016-05-03,156.35000610351562,158.4600067138672,156.0,158.3699951171875,2862900.0,-0.016604813500443294,1.2363573311138853,-5.459276671202936,36.945863059828106,62.29084498473075,5.505452422975679,3.615247929550776,-5.757803476175496,-2.983920667419568,26.14456872470874,2.9900054931640625,4.508732130650117,-3.8704963684081974,-8.817002861509309,1.076010124692914,-6.343749614958739,-1.397243121857656,6.745987548828111,4.5573754857783175,-61.93606962543671,2.473253246550551,5,3.9999923706054688,-0.600006103515625,-10.180004119873047,-7.840003967285156,0.42999267578125,1,0.010873021310384035,2.593494522944088,158.99000549316406,-1.2474651182944796,158.3000030517578,-3.1941720245326066,160.55999755859375,0.010873021310384035
8290,2016-05-04,154.17999267578125,155.86000061035156,153.52999877929688,155.27999877929688,3048400.0,-0.013879202705612048,1.061939613265637,0.544560438730341,31.801505305969798,57.45930832723273,7.074343962593815,5.642981145021793,-3.4386761521416815,-0.881408415695887,25.661127817107165,2.82000732421875,3.732096884497537,-5.7665092468261605,-11.402758923243852,-0.13025957040846947,-8.58463408503502,-2.948384408617301,8.206401611328118,6.403884604398743,-55.208522282061786,2.8181248382088517,5,4.935005187988281,2.32000732421875,-8.009990692138672,-5.669990539550781,0.600006103515625,2,0.03690493391948402,1.2363573311138853,156.35000610351562,2.593494522944088,158.99000549316406,-1.2474651182944796,158.3000030517578,0.03690493391948402
8291,2016-05-05,154.25,156.2100067138672,153.36000061035156,154.1300048828125,2325400.0,0.00045406231381761586,-2.4337347182645463,-0.10908586489110833,32.051305937127964,53.18779523526728,6.058053841919815,5.614307002644182,-3.3508461919161903,-1.0476166172557555,25.077361511401854,2.850006103515625,2.848349375677003,-5.540001678466808,-11.631723499560309,0.5517201426266922,-8.585862589013573,-2.494140767920044,7.073626826171875,10.397192096800644,-46.087215544640664,3.0458609105467556,5,4.385002136230469,2.6500015258789062,-8.079998016357422,-5.739997863769531,-1.1699981689453125,3,0.032025947756280315,1.061939613265637,154.17999267578125,1.2363573311138853,156.35000610351562,2.593494522944088,158.99000549316406,0.032025947756280315
8292,2016-05-06,153.19000244140625,154.4499969482422,151.36000061035156,153.49000549316406,3004800.0,-0.0068719452745137355,1.7837980878279458,-2.5001271617497456,23.18849219130837,47.19434201966807,6.2026523841673225,6.763532980250119,-2.1304686789609377,-0.01878883995809133,25.0926565498733,3.089996337890625,1.8109444987009056,-6.436499023437506,-13.057114070544202,0.18411602366919055,-9.746806546990854,-3.1261914998841576,7.018716714550777,22.70474423535648,-27.917033480604786,3.3103075235533495,5,4.444999694824219,3.7099990844726562,-6.852500915527344,-4.680000305175781,-0.1999969482421875,4,0.045694887972062226,-2.4337347182645463,154.25,1.061939613265637,154.17999267578125,1.2363573311138853,156.35000610351562,0.045694887972062226
8293,2016-05-09,155.41000366210938,156.0800018310547,153.02000427246094,153.6999969482422,2990100.0,0.01449181529683874,1.0065537684168397,-5.699964396521032,31.09104020066694,43.75783708916526,3.0404039251849895,4.70771554976173,-4.1883890796246135,-2.3046299523553273,24.93881275102378,3.05999755859375,0.7934449772031655,-4.167498016357428,-10.902488667166466,2.567492634451611,-7.534993341761947,-0.8000026909529083,3.3829205265507767,57.0422474672581,11.007262215211739,3.3674953254045246,5,2.1099929809570312,2.6199951171875,-7.180000305175781,-6.900001525878906,-3.510009765625,0,0.022392353423433597,1.7837980878279458,153.19000244140625,-2.4337347182645463,154.25,1.061939613265637,154.17999267578125,0.022392353423433597
8294,2016-05-10,157.24000549316406,157.5,154.9499969482422,155.9499969482422,2585000.0,0.01177531553910427,1.8176867307368065,0.754388000035693,35.36591877748759,40.565547540985484,0.3698281669325354,2.9203285397044283,-5.6601975777144276,-4.262510476343721,24.25886828658361,2.5500030517578125,-0.06458854283420123,-2.269496154785145,-9.073154324051274,4.534162014480984,-5.671325239418223,1.1323329298479337,0.36365092296671264,95.7655613569886,51.78610059452261,3.4018290846330674,5,0.27999114990234375,0.7899932861328125,-7.805000305175781,-8.730003356933594,-4.94000244140625,1,0.0048333406276113156,1.0065537684168397,155.41000366210938,1.7837980878279458,153.19000244140625,-2.4337347182645463,154.25,0.0048333406276113156
8295,2016-05-11,154.17999267578125,158.25,154.08999633789062,157.72999572753906,2741800.0,-0.019460777858570144,-1.2305675212416496,-2.7519221215490526,24.987728449731677,35.9435527340841,2.6381116720441753,5.815398030772656,-2.467137590664777,-1.3807641455923658,23.269731706299545,4.160003662109375,-1.2177486272760234,-5.035508728027338,-12.235629758673014,2.1646123026183375,-8.635569243350176,-1.4354482127045003,-2.8199920654296875,40.928770903324825,3.489890274638377,3.600060515322835,5,2.4600067138671875,3.850006103515625,-4.744987487792969,-5.669990539550781,-4.55999755859375,2,0.016863446796129278,1.8176867307368065,157.24000549316406,1.0065537684168397,155.41000366210938,1.7837980878279458,153.19000244140625,0.016863446796129278
8296,2016-05-12,152.89999389648438,155.0,151.97000122070312,154.67999267578125,2981600.0,-0.008301977170206087,1.5041173280873656,0.5014076758090374,24.841107464927234,32.41883376265935,3.036602667488836,6.879472715802535,-1.037208262701995,-0.23798811530684816,22.453942313481754,3.029998779296875,-1.987899394836404,-5.954507446289057,-13.669283206333802,1.760268313755688,-9.81189532631143,-2.0971195662666844,-1.4021932983398528,22.351138208321245,-10.332802017928472,3.8573878800223698,5,2.4900054931640625,5.1300048828125,-1.519989013671875,-3.4649887084960938,-2.25,3,0.012295650476515263,-1.2305675212416496,154.17999267578125,1.8176867307368065,157.24000549316406,1.0065537684168397,155.41000366210938,0.012295650476515263
8297,2016-05-13,152.35000610351562,154.0800018310547,151.22000122070312,151.22000122070312,2451200.0,-0.003597042609047474,-4.061926109970833,-0.6348346391893978,23.203119766989104,29.27512012822631,2.9656998219944057,7.185101453700327,-0.2873967191898146,0.2121790994798971,22.040246158946626,2.8600006103515625,-2.7334623273941645,-6.115495300292963,-14.327995578187853,2.0970049776019266,-10.221745439240408,-2.0092451613455182,5.899993896484375,16.074040953468284,-11.209357555637766,4.106250138947442,5,2.4899978637695312,5.609992980957031,-0.9050064086914062,-2.850006103515625,-2.9300079345703125,4,0.004791570057719907,1.5041173280873656,152.89999389648438,-1.2305675212416496,154.17999267578125,1.8176867307368065,157.24000549316406,0.004791570057719907
8298,2016-05-16,153.27000427246094,153.86000061035156,151.6999969482422,152.35000610351562,2415100.0,0.006038714355680597,1.0571553133514986,0.8141541536134816,27.233861709403072,28.19600886706797,1.2840202815380053,5.903861697376897,-0.9972740349024605,-0.8109674645689608,21.208197905383543,2.160003662109375,-3.5235663130394244,-4.773997497558582,-13.151190898412324,3.603195903295159,-8.962594197985453,-0.5854007971317117,4.839395751953134,29.16078816108769,2.881993098726504,4.18859670042687,5,1.464996337890625,4.689994812011719,-1.8250045776367188,-3.7700042724609375,-3.4600067138671875,0,-0.0018268335061772945,-4.061926109970833,152.35000610351562,1.5041173280873656,152.89999389648438,-1.2305675212416496,154.17999267578125,-0.0018268335061772945
8299,2016-05-17,150.11000061035156,152.91000366210938,149.44000244140625,152.4499969482422,4486500.0,-0.020617234775383575,1.1288287276267506,-2.5434793425439106,25.637608543821358,27.51113144905148,3.8730913247894136,8.558338009987665,2.29758670452307,2.1782444950595163,20.46245638685411,3.8300018310546875,-4.149180176694557,-7.33450088500976,-16.19187005268958,1.5228682826700606,-11.763185468849656,-2.905816301169864,7.8616114379883015,7.604975648282217,-19.645531939192956,4.428684583839909,5,3.7350006103515625,6.959999084472656,1.7099990844726562,-0.6100006103515625,2.160003662109375,1,0.011924543860200254,1.0571553133514986,153.27000427246094,-4.061926109970833,152.35000610351562,1.5041173280873656,152.89999389648438,0.011924543860200254
8300,2016-05-18,150.8300018310547,151.42999267578125,149.2100067138672,149.91000366210938,3234500.0,0.004796490691996391,1.094346277036024,-0.39316222596084877,28.50201708470408,27.11676602100438,2.936751481651271,7.271562315004331,1.809986891451814,1.2831982595265004,19.401866341493207,2.2199859619140625,-4.77679391690279,-6.018000030517584,-14.974416128977339,2.938416067942171,-10.496208079747447,-1.5397919812877205,6.800345833007839,27.979222723235814,0.11911679844395096,4.478208049229872,5,2.9000015258789062,6.125,1.1899986267089844,-1.3300018310546875,-4.3800048828125,2,0.009746079711314248,1.1288287276267506,150.11000061035156,1.0571553133514986,153.27000427246094,-4.061926109970833,152.35000610351562,0.009746079711314248
8301,2016-05-19,148.6699981689453,150.22999572753906,147.1199951171875,149.4499969482422,3023600.0,-0.014320782575662938,1.6581243397629015,-0.8478264475146369,28.628512293705228,27.721212699048476,4.718157311266452,8.639584199340277,4.302331943378647,3.2405667366452917,18.318871966845396,3.7100067138671875,-5.0578866748318205,-7.394003295898443,-16.330494348945336,1.54248775714845,-11.86224882242189,-2.9257577693749965,8.455129038105497,22.270137307045566,-5.645502047104667,4.468245526523445,5,4.0149993896484375,7.239997863769531,3.805004119873047,1.285003662109375,-4.089996337890625,3,0.0063899708074430794,1.094346277036024,150.8300018310547,1.1288287276267506,150.11000061035156,1.0571553133514986,153.27000427246094,0.0063899708074430794
8302,2016-05-20,150.17999267578125,151.7100067138672,148.64999389648438,148.9199981689453,3075800.0,0.010156686119818348,-2.4000084770906627,-1.6153801009429163,31.134893453233985,27.726085282667036,3.0578577564883744,6.434856062631184,3.144886166818708,1.5637207244141678,16.917503680113295,3.0600128173828125,-5.028386672144336,-5.233508300781239,-13.875118718769642,3.4081021172071644,-9.554313509775426,-0.9127030917870513,6.144723964080498,45.400520247309906,17.580639341568777,4.3208052089942,5,2.5050048828125,5.730003356933594,3.175006866455078,-0.2249908447265625,-1.7599945068359375,4,0.0031295861208209264,1.6581243397629015,148.6699981689453,1.094346277036024,150.8300018310547,1.1288287276267506,150.11000061035156,0.0031295861208209264
8303,2016-05-23,149.3000030517578,150.75,149.14999389648438,150.0399932861328,1543400.0,-0.005859566300041141,-2.0769095337304497,-0.5872963972146533,33.67299845998687,27.53798302516696,3.3302049940044185,6.534656816891811,4.260345239744481,2.226776756632148,15.440403709837447,1.600006103515625,-5.043677843505122,-5.405497741699207,-13.578896346002523,2.767900862604108,-9.492197043850865,-1.3187984395475496,6.288335866289998,37.65120409852051,6.604204612207091,4.0866993021516596,5,3.3849945068359375,6.609992980957031,4.054996490478516,0.654998779296875,0.8000030517578125,0,0.0008037181161069107,-2.4000084770906627,150.17999267578125,1.6581243397629015,148.6699981689453,1.094346277036024,150.8300018310547,0.0008037181161069107
8304,2016-05-24,152.72000122070312,152.94000244140625,150.38999938964844,150.7100067138672,2581000.0,0.022906886128861714,1.0816377372121846,-2.7162446387330914,46.803871083253945,29.9619988733361,-0.8922077499966861,2.442036662416399,1.1188005646472448,-1.374107867063259,13.680538948651048,3.6399993896484375,-4.738287313760566,-1.4789993286132699,-8.730852150289849,5.772853493063309,-5.1049257394515735,2.1469270822250337,2.190870193275856,96.21991505427087,59.49226918848076,3.6259264108382916,5,-1.660003662109375,3.1899948120117188,2.170001983642578,-2.1599960327148438,-0.57000732421875,1,-0.01905450261163888,-2.0769095337304497,149.3000030517578,-2.4000084770906627,150.17999267578125,1.6581243397629015,148.6699981689453,-0.01905450261163888
8305,2016-05-25,155.57000732421875,155.83999633789062,153.14999389648438,153.5399932861328,3053100.0,0.018661642749707275,1.0933935770393108,1.0099599930158585,52.57612719709928,33.043667732466325,-3.938477869783128,-0.8807872730246231,-1.3684385223604068,-4.374935847551569,12.234260960643917,3.1199951171875,-4.642260951492915,1.6425064086914176,-4.910135957884364,8.1951487752672,-1.6338147745964875,4.918827591979323,-8.45001220703125,96.90379614820623,54.49729496460908,3.276321183287895,5,-4.0900115966796875,0.33998870849609375,-0.040008544921875,-4.810005187988281,-1.290008544921875,2,-0.021212334617175754,1.0816377372121846,152.72000122070312,-2.0769095337304497,149.3000030517578,-2.4000084770906627,150.17999267578125,-0.021212334617175754
8306,2016-05-26,155.5500030517578,156.27999877929688,154.5500030517578,154.9199981689453,1808600.0,-0.00012858694812067917,-1.5255502093914284,0.3103450867790648,54.80065181966322,36.55450462720789,-3.9147123275807303,-1.323205306265038,-1.0032430598260476,-4.443691938302578,11.291330803712816,1.7299957275390625,-4.776048327068679,1.873001861572277,-3.955039763807747,7.701043486952301,-1.041018951117735,4.787022674262289,-8.255607910156243,90.43256539476842,43.65296500921558,2.91402081269001,5,-3.850006103515625,0.35999298095703125,0.649993896484375,-4.120002746582031,-1.279998779296875,3,-0.05850212745086014,1.0933935770393108,155.57000732421875,1.0816377372121846,152.72000122070312,-2.0769095337304497,149.3000030517578,-0.05850212745086014
8307,2016-05-27,156.74000549316406,156.8800048828125,155.11000061035156,156.1999969482422,1364000.0,0.0076502887692666555,3.3170450316337923,0.8571497771749661,52.82378271487191,39.397829183371094,-4.935529560743078,-2.778527761254452,-1.83194526757012,-5.713721663469244,11.584807730376454,1.7700042724609375,-4.3738014281634605,3.1410041809081974,-2.4640123347319616,8.746020696548356,0.33849592308811793,5.943512438728277,-9.086186206054691,98.18888498482019,50.530150439192575,2.8025082578200746,5,-4.7400054931640625,-0.8300094604492188,-0.19001007080078125,-4.9600067138671875,-0.69000244140625,4,-0.07758072754846057,-1.5255502093914284,155.5500030517578,1.0933935770393108,155.57000732421875,1.0816377372121846,152.72000122070312,-0.07758072754846057
8308,2016-05-31,157.9499969482422,158.42999267578125,156.86000061035156,157.4199981689453,3204400.0,0.0077197359491665285,1.107385711944945,0.9814636903079966,51.54817200580273,42.2767806791468,-6.047846296794631,-4.290400024694833,-2.703615051034717,-6.974364496895902,12.06535117967886,1.6899871826171875,-3.8175287592085283,4.402996063232422,-1.0073479130873295,9.813340039552173,1.6978240750725604,7.108168051392283,-9.742606525390642,94.02989890094874,50.289436518508616,2.7051719881598713,5,-5.1750030517578125,-2.43499755859375,-1.1124992370605469,-6.089996337890625,-1.3600006103515625,1,-0.06033554266176855,3.3170450316337923,156.74000549316406,-1.5255502093914284,155.5500030517578,1.0933935770393108,155.57000732421875,-0.06033554266176855
8309,2016-06-01,158.0500030517578,158.83999633789062,156.6699981689453,157.61000061035156,1716400.0,0.0006331503985301801,1.1485247239050627,0.83019519778891,59.68956709172778,45.742064013260546,-5.4793286656218925,-4.486543942307264,-2.5055188249525315,-7.065237447011896,13.03624098662127,2.1699981689453125,-3.131195542642814,4.418002319335926,-1.2261254162199293,10.062130054891782,1.5959384515579984,7.240066187113854,-9.024804448671887,86.11611692142665,40.284191849323264,2.8220638677779206,6,-5.07000732421875,-2.535003662109375,-0.5150070190429688,-6.19000244140625,3.0500030517578125,2,-0.05030051752443654,1.107385711944945,157.9499969482422,3.3170450316337923,156.74000549316406,-1.5255502093914284,155.5500030517578,-0.05030051752443654
8310,2016-06-02,159.8699951171875,159.8699951171875,157.9499969482422,158.22999572753906,2386300.0,0.011515292820549305,1.341462053052224,3.727250658898599,66.9917315283653,50.004643928222784,-6.573408449494252,-6.174993691849579,-4.116492784550815,-8.829175220211539,13.333860404975193,1.9199981689453125,-2.5258832175213115,5.953494262695301,-0.3428759094586553,12.249864434849258,2.805309176618323,9.10167934877228,-9.863316740621116,100.0,49.08298032033201,3.148185086076985,6,-5.6100006103515625,-4.470001220703125,-1.649993896484375,-8.009994506835938,0.30999755859375,3,-0.04828924411390789,1.1485247239050627,158.0500030517578,1.107385711944945,157.9499969482422,3.3170450316337923,156.74000549316406,-0.04828924411390789
8311,2016-06-03,159.19000244140625,159.99000549316406,156.82000732421875,159.86000061035156,2149300.0,-0.004253410249264067,5.817142200856454,-0.40853562091199214,66.56977131020167,53.941852578996965,-4.742998869476281,-5.381863565190315,-3.1711115237679053,-8.048292444830565,13.625937831167786,3.1699981689453125,-1.5640839909317208,5.026501464843761,-1.697982213067121,11.750985142754644,1.6642596258883202,8.388743303799203,-7.99972605596534,83.60651124396527,27.11378516174198,3.362241838955442,6,-4.620002746582031,-3.790008544921875,-0.5250015258789062,-7.3300018310546875,2.7700042724609375,4,-0.030843668489273557,1.341462053052224,159.8699951171875,1.1485247239050627,158.0500030517578,1.107385711944945,157.9499969482422,-0.030843668489273557
8312,2016-06-06,160.19000244140625,160.75,158.88999938964844,159.5800018310547,1897600.0,0.0062818015243644165,1.1502950333841961,-0.9104511603543692,66.6988485939738,57.61139148277329,-4.664251343577689,-6.145642641556719,-3.9041056699815897,-8.990061152653197,13.397289935432783,1.8600006103515625,-0.6307936942644687,5.676501464843739,-1.5449541982499966,12.897957127937474,2.065773633296857,9.28722929639062,-7.767763980884098,86.27457580211454,25.23710365792845,3.6107278315468694,6,-4.620002746582031,-5.670005798339844,-1.3000030517578125,-8.330001831054688,0.3300018310546875,0,-0.03695610262014137,5.817142200856454,159.19000244140625,1.341462053052224,159.8699951171875,1.1485247239050627,158.0500030517578,-0.03695610262014137
8313,2016-06-07,158.88999938964844,159.63999938964844,158.27999877929688,159.1300048828125,1896700.0,-0.008115381933609278,1.1587405389040266,-0.3934512344598144,73.27679108873082,60.55282703893739,-2.079534608782609,-4.818612248004371,-2.3186505053247117,-7.553690399177498,13.701884614612503,1.910003662109375,0.5118313434940944,4.202498626708973,-3.2731355731502845,11.67813282656823,0.46468152677934427,7.940315726638602,-5.135319082809843,54.41177020573177,-12.83165129617393,3.7378170999296314,6,-1.94000244140625,-4.9550018310546875,-0.7449989318847656,-7.029998779296875,3.850006103515625,1,-0.017873977901693205,1.1502950333841961,160.19000244140625,5.817142200856454,159.19000244140625,1.341462053052224,159.8699951171875,-0.017873977901693205
8314,2016-06-08,158.0,158.94000244140625,157.5399932861328,158.47999572753906,2476000.0,-0.005601355611223102,1.0,1.9999364231673977,68.83868727794354,62.3597781590312,-0.4043222480131021,-4.077829060874393,-1.1837622753726293,-6.654061175437391,14.429751625240646,1.4000091552734375,1.560225077699556,3.2744995117187443,-4.263233611053948,10.812232634491437,-0.49436704966760203,7.043366073105091,-3.126068542255581,30.025314882976907,-40.44215462315169,3.76886656138635,6,-0.34999847412109375,-4.06500244140625,0.14500045776367188,-6.1399993896484375,5.279998779296875,2,-0.008924073810818833,1.1587405389040266,158.88999938964844,1.1502950333841961,160.19000244140625,5.817142200856454,159.19000244140625,-0.008924073810818833
8315,2016-06-09,156.77999877929688,158.97999572753906,156.0,157.75999450683594,2383200.0,-0.007721526713310944,-1.3464595310613297,2.041675938582827,72.41572441366628,64.31700844725376,1.1235159093341736,-2.7964289899495327,0.27232303628522914,-5.401727697877334,14.755966204990987,2.9799957275390625,2.625468093449655,1.9244979858398494,-5.663139200788606,9.512135172468305,-1.8693206074743784,5.718316579154077,-0.9658963547915675,16.421026932565788,-57.658632315222285,3.7938185933142243,6,1.1500015258789062,-2.845001220703125,1.2700004577636719,-4.9199981689453125,6.149993896484375,3,0.027554581948301626,1.0,158.0,1.1587405389040266,158.88999938964844,1.1502950333841961,160.19000244140625,0.027554581948301626
8316,2016-06-10,154.77999877929688,156.32000732421875,153.63999938964844,155.25999450683594,2626100.0,-0.012756729273964651,1.0615276269843599,0.4897936940443752,62.37892741640099,65.3786911918681,3.3556910960139135,-0.6834004611123135,2.47552752892301,-3.3806970999947055,14.729927309927787,3.1399993896484375,3.1095947855587553,-0.16950225830078125,-7.70151258996799,7.362508073366428,-3.9355074241343857,3.596502907532823,5.970001220703125,16.03374531344898,-59.125958013218806,3.7660051658335973,6,2.4150009155273438,-0.845001220703125,3.0275001525878906,-2.9199981689453125,7.7100067138671875,4,0.034888189294950855,-1.3464595310613297,156.77999877929688,1.0,158.0,1.1587405389040266,158.88999938964844,0.034888189294950855
8317,2016-06-13,153.0800018310547,156.1199951171875,152.99000549316406,155.05999755859375,2340300.0,-0.01098331154961596,-1.8981541004683626,4.125027815748482,59.74226796015095,66.2891462979068,5.00862963502135,1.1321351948800498,4.226797732754164,-1.7287392591461526,14.558486815779936,3.1299896240234375,3.1929939111980445,-1.9059989929199332,-9.391903107432427,5.57990512159256,-5.64895105017618,1.8369530643363134,7.527798156738271,1.3533296314482783,-75.30608801135533,3.742952057256246,6,3.7900009155273438,0.8549957275390625,4.6875,-1.220001220703125,10.169998168945312,0,0.05800891544679265,1.0615276269843599,154.77999877929688,-1.3464595310613297,156.77999877929688,1.0,158.0,0.05800891544679265
8318,2016-06-14,152.99000549316406,153.47999572753906,151.63999938964844,152.74000549316406,2115200.0,-0.0005879039509677497,1.9919114728066694,-0.1262628987137892,50.84008838138067,65.305870885646,4.82886797515863,1.2649329503189506,4.351959743833561,-1.6520265546215,14.520673027291048,1.839996337890625,3.21682452033059,-1.9819953918457145,-9.48244513534982,5.5184543516583915,-5.732220263597782,1.7682294799063527,7.313082714843745,18.392462902830154,-53.487945170942844,3.750224871752057,6,3.2049942016601562,0.9449920654296875,4.277496337890625,-1.1300048828125,11.199996948242188,1,0.049218893450091006,-1.8981541004683626,153.0800018310547,1.0615276269843599,154.77999877929688,-1.3464595310613297,156.77999877929688,0.049218893450091006
8319,2016-06-15,151.89999389648438,154.0800018310547,151.82000732421875,153.1300048828125,2443700.0,-0.007124724214278122,-2.2518277822908206,-4.9200439453125,37.176750335885345,61.99309519759268,5.537037123460664,2.6308049080215596,5.5203230852385445,-0.6344634531485553,13.759014003564825,2.2599945068359375,3.1867040179763535,-3.1615066528320312,-10.457612631604093,4.13459932594003,-6.809559642218062,0.4865463365539995,7.88330898242188,3.5421612609503694,-62.48072890742139,3.6480529893860285,6,4.295005798339844,2.035003662109375,5.875003814697266,-0.0399932861328125,13.770004272460938,2,0.07136281785545595,1.9919114728066694,152.99000549316406,-1.8981541004683626,153.0800018310547,1.0615276269843599,154.77999877929688,0.07136281785545595
8320,2016-06-16,152.3000030517578,152.89999389648438,150.6999969482422,151.67999267578125,2321700.0,0.0026333717665982803,1.4175896038566338,-0.5040689740726957,38.93805493578637,58.92290448932431,4.414535419510656,2.473382828288834,4.9886125922525935,-1.0630174910393464,13.0142377703507,2.1999969482421875,3.099657156675363,-2.8349975585937557,-9.979664520754767,4.309669403567256,-6.407331039674261,0.73733592248675,6.99470161779297,28.469806930518338,-33.041692394138174,3.572333481080503,6,3.4249954223632812,1.6349945068359375,5.474994659423828,-0.44000244140625,14.259994506835938,3,0.07209452073226563,-2.2518277822908206,151.89999389648438,1.9919114728066694,152.99000549316406,-1.8981541004683626,153.0800018310547,0.07209452073226563
8321,2016-06-17,149.6199951171875,152.75999450683594,149.5500030517578,152.61000061035156,4681500.0,-0.017596900071364607,-1.0511195503273583,-4.822508798267418,27.997506537793768,54.62275537197097,6.251712359768135,5.510750367433673,7.57656428723061,1.5669830527212412,11.815848650018467,3.209991455078125,2.715061409597638,-5.562505340576166,-12.536799008839324,1.4117883276869918,-9.049652174707745,-2.075358506444587,8.987132934658604,1.065329527534367,-53.501408847181104,3.4871468341315737,6,4.975006103515625,4.31500244140625,7.715003967285156,2.2400054931640625,18.050003051757812,4,0.08895868194734868,1.4175896038566338,152.3000030517578,-2.2518277822908206,151.89999389648438,1.9919114728066694,152.99000549316406,0.08895868194734868
8322,2016-06-20,150.64999389648438,152.69000244140625,150.3699951171875,151.7899932861328,3250500.0,0.006884098468858735,-1.7294252811661326,0.381269998417988,27.187512218940526,49.50172438643872,4.164044878760677,4.761914106977429,6.494238772287019,0.5453098136492258,11.197316131868034,3.07000732421875,1.973027607181848,-4.556006622314442,-11.462161838381604,2.3501485937527207,-8.009084230348009,-1.1029290142808748,7.051421655352897,24.282365146625885,-24.247739724822047,3.453077608033579,6,3.6150054931640625,3.285003662109375,6.060005187988281,1.2100067138671875,20.029998779296875,0,0.07859284484814033,-1.0511195503273583,149.6199951171875,1.4175896038566338,152.3000030517578,-2.2518277822908206,151.89999389648438,0.07859284484814033
8323,2016-06-21,149.4199981689453,151.47000122070312,148.5,151.13999938964844,2622200.0,-0.00816459195069219,1.495794224752526,1.5087738084084004,24.810267300415447,44.60967772226893,4.368888239835059,6.325681478023853,7.658793133020993,1.8104135161173645,10.728446235561428,2.970001220703125,1.1909178134116019,-5.792002105712896,-12.676728932772505,1.0927247213467126,-9.234365519242715,-2.3496386921830776,7.466276132884019,16.48741697225253,-26.161058211778414,3.442363413529807,6,4.319999694824219,4.5149993896484375,6.980003356933594,2.44000244140625,21.860000610351562,1,0.09255790389862995,-1.7294252811661326,150.64999389648438,-1.0511195503273583,149.6199951171875,1.4175896038566338,152.3000030517578,0.09255790389862995
8324,2016-06-22,149.80999755859375,152.17999267578125,149.0,149.0800018310547,4470100.0,0.0026100883042943224,-6.146055857493099,-0.4244158194496194,17.961816124931488,38.55924346796506,3.01167289424788,6.014879869511816,7.135288922259235,1.3882104061892164,11.021427706122516,3.17999267578125,0.25916855882809386,-5.25650253295899,-12.477752162958438,1.9647470970404584,-8.867127347958728,-1.6458777179592516,6.069923827016055,29.77271308581694,-5.38897477677412,3.6106248149997278,6,2.600006103515625,4.125,6.537502288818359,2.0500030517578125,22.220001220703125,2,0.09598828594325415,1.495794224752526,149.4199981689453,-1.7294252811661326,150.64999389648438,-1.0511195503273583,149.6199951171875,0.09598828594325415
8325,2016-06-23,152.27000427246094,152.39999389648438,150.6300048828125,151.2100067138672,3000400.0,0.016420844763080922,1.6818486578965621,1.4520599485796701,30.205984613786484,34.98447204545234,-0.1736110719682813,3.473033277680628,4.520543210684622,-1.0903415586479923,12.301564055846432,2.589996337890625,-0.7136074865356647,-2.631495666503895,-9.954393969123487,4.691402636115697,-6.292944817813691,1.029953484805901,2.7243265468756874,88.49786699046862,57.00772187257764,3.661449151309789,6,0.0399932861328125,1.6649932861328125,3.1874961853027344,-0.410003662109375,21.889999389648438,3,0.08800153359493823,-6.146055857493099,149.80999755859375,1.495794224752526,149.4199981689453,-1.7294252811661326,150.64999389648438,0.08800153359493823
8326,2016-06-24,146.4499969482422,149.3000030517578,146.02999877929688,147.1999969482422,4919200.0,-0.03822162711577026,-3.1132223949636284,-0.7075487994472275,19.19285917116845,30.47898218000984,4.8506176392156135,9.039811367826758,10.113057964113125,4.719242443765324,13.91355067182326,6.2400054931640625,-1.7453048690022683,-7.996502685546886,-16.22462939983882,0.2316240287450455,-12.110566042692852,-3.8824393284009204,7.765014172774045,6.306275345384563,-17.499953507900393,4.114063357145963,6,3.6050033569335938,6.94000244140625,8.892505645751953,5.410003662109375,27.699996948242188,4,0.13731649729879325,1.6818486578965621,152.27000427246094,-6.146055857493099,149.80999755859375,1.495794224752526,149.4199981689453,0.13731649729879325
8327,2016-06-27,144.5800018310547,147.07000732421875,143.82000732421875,146.16000366210938,4176700.0,-0.01276883001812823,-1.0967803859992813,2.1066691080729165,18.714513514054488,26.90947386141804,6.0212929889476925,10.489923695505865,11.728817905834973,6.558573513649634,15.568825593992388,3.25,-2.8830870498078696,-9.258497619628912,-18.50687334201919,-0.010121897238633437,-13.882685480824051,-4.634309758433773,8.489107562120836,8.857758697345536,-10.619492466966987,4.62418786119514,6,4.370002746582031,7.7050018310546875,9.71749496459961,7.279998779296875,28.849990844726562,0,0.15970394276846012,-3.1132223949636284,146.4499969482422,1.6818486578965621,152.27000427246094,-6.146055857493099,149.80999755859375,0.15970394276846012
8328,2016-06-28,148.4199981689453,148.4199981689453,145.60000610351562,145.88999938964844,4348000.0,0.026559664471285327,1.2292438150609748,-1.6012631944913904,31.448502222923494,26.273001848866723,1.6370183738015385,6.218165172227316,7.623352426514714,2.7223855688775416,16.6076457458497,3.839996337890625,-3.640914099843087,-4.9420013427734375,-14.280026094665061,4.396023409118186,-9.61101371871925,-0.27298896682762575,3.1692548931971203,53.61303081284301,34.00480805555111,4.669012375945812,6,-0.05999755859375,3.8650054931640625,5.877498626708984,3.44000244140625,24.25,1,0.14997975193004365,-1.0967803859992813,144.5800018310547,-3.1132223949636284,146.4499969482422,1.6818486578965621,152.27000427246094,0.14997975193004365
8329,2016-06-29,150.10000610351562,150.75,148.6300048828125,149.11000061035156,3771100.0,0.011319282814287401,-1.174357369224148,0.39130670783928206,37.29074347612014,26.08996724223714,-0.3633825572335354,4.123436168920705,5.679028327290297,1.133754035119523,17.237609265622766,2.3300018310546875,-4.232499702878755,-2.8644935607910043,-12.037646103864574,6.308658982282566,-7.451069832327789,1.7220827107457808,-6.279998779296875,73.19357351439983,50.985290430783444,4.586576271536778,6,-1.8100051879882812,2.18499755859375,4.197490692138672,1.7599945068359375,23.55999755859375,2,0.14110587484703085,1.2292438150609748,148.4199981689453,-1.0967803859992813,144.5800018310547,-3.1132223949636284,146.4499969482422,0.14110587484703085
8330,2016-06-30,152.14999389648438,152.42999267578125,149.8300018310547,150.8300018310547,3480700.0,0.013657479744237921,1.7659629728830342,1.3333179205006087,45.00569089294862,27.979765503921012,-2.7232675770277694,1.5446244651626557,3.36181912611994,-0.7794362305668869,17.367370378136677,2.5999908447265625,-4.586434179826568,-0.42850570678712074,-9.008710430777512,8.15169901720327,-4.718608068782316,3.861596655208075,-8.19138671875001,96.74797612465088,70.7117615626476,4.29010236199519,6,-3.894989013671875,0.135009765625,1.3350028991699219,1.1200027465820312,20.19000244140625,3,0.1306605697029335,-1.174357369224148,150.10000610351562,1.2292438150609748,148.4199981689453,-1.0967803859992813,144.5800018310547,0.1306605697029335
8331,2016-07-01,154.27999877929688,154.9499969482422,152.25,152.42999267578125,2758100.0,0.013999375407544479,-1.4434455997901046,1.4015282000300553,52.24214466755429,30.763613553766987,-4.607235780807031,-1.0246188890001235,0.9325754829770858,-2.7614237183675527,17.656564721665227,2.8000030517578125,-4.5794511749555795,1.9469993591308707,-6.10117546005435,9.995174178316091,-2.0770880504617537,5.971086768723495,-9.982536181640626,93.98024444246417,62.14408879421627,4.024087409592613,7,-4.894996643066406,-1.9949951171875,-0.5850028991699219,-1.0100021362304688,17.800003051757812,4,0.1288566569879972,1.7659629728830342,152.14999389648438,-1.174357369224148,150.10000610351562,1.2292438150609748,148.4199981689453,0.1288566569879972
8332,2016-07-05,154.27000427246094,154.94000244140625,153.3800048828125,154.2899932861328,2349100.0,-6.478161080514244e-05,1.3636195496370278,-0.010804836607776184,52.398796226712925,33.82900565668893,-4.503313074171274,-1.560904390196356,0.6744415439677027,-2.6283129301971258,17.720540974277426,1.55999755859375,-4.634219513307755,2.233004760742176,-4.9917987518192035,9.457808273303556,-1.3793969955385137,5.845406517022866,-9.333389613769526,92.72734393997007,56.7455468135564,3.612401756280688,7,-4.885002136230469,-1.9850006103515625,-0.4650077819824219,-1.0000076293945312,16.959991455078125,1,0.12886490616097213,-1.4434455997901046,154.27999877929688,1.7659629728830342,152.14999389648438,-1.174357369224148,150.10000610351562,0.12886490616097213
8333,2016-07-06,156.0500030517578,156.82000732421875,152.9499969482422,153.44000244140625,3834000.0,0.01153820399300165,-1.1559876739985124,-130.57175572519083,57.58130723785917,38.23117133590312,-5.8602064181088735,-3.7572119270736266,-1.3672345439887863,-4.22010511925285,17.889075795441578,3.8700103759765625,-4.19270367911318,4.155003356933605,-2.5989708127459323,10.908977526613143,0.7780162720938506,7.53199044177336,-10.51258545569334,90.59824123411707,48.426406418605964,3.3769870848397683,7,-5.7299957275390625,-3.7649993896484375,-2.0950050354003906,-2.7800064086914062,16.379989624023438,2,0.11137449076664829,1.3636195496370278,154.27000427246094,-1.4434455997901046,154.27999877929688,1.7659629728830342,152.14999389648438,0.11137449076664829
8334,2016-07-07,156.58999633789062,156.75999450683594,155.25,155.86000061035156,2437100.0,0.0034603862580746547,1.8224405687149723,0.2796917842255728,57.79715402172617,41.2968568256742,-5.964553302708083,-4.646482928417754,-2.148360437311567,-4.618893887177393,18.365344182955113,1.5099945068359375,-3.7721864338018065,4.765496826171869,-1.7452126167491429,11.276206269092881,1.5101421047113774,8.020851547632361,-10.149971563573814,96.70943053545427,50.623086819635574,3.2553547214604994,7,-6.269989013671875,-4.30499267578125,-2.4449996948242188,-3.3199996948242188,16.430007934570312,3,0.10268856381066116,-1.1559876739985124,156.0500030517578,1.3636195496370278,154.27000427246094,-1.4434455997901046,154.27999877929688,0.10268856381066116
8335,2016-07-08,161.10000610351562,161.11000061035156,156.1999969482422,157.6199951171875,3741500.0,0.028801391347460514,1.8057163783482142,4.767166238163918,69.56375667897147,46.89362321543009,-10.15859083384504,-9.29269567664457,-6.792427383818307,-8.998840166114832,19.745970828838665,4.910003662109375,-3.022046056135764,9.059506225585949,1.6341686749726705,16.484843776199227,5.34683745027931,12.772175000892588,-13.829582725206649,99.88719519020958,46.118786892999566,3.712668775306641,7,-8.635002136230469,-8.635002136230469,-6.852508544921875,-7.4950103759765625,13.479995727539062,4,0.07796397940868638,1.8224405687149723,156.58999633789062,-1.1559876739985124,156.0500030517578,1.3636195496370278,154.27000427246094,0.07796397940868638
8336,2016-07-11,160.17999267578125,162.32000732421875,160.0,161.36000061035156,2464700.0,-0.005710821805575916,-2.0130096606390886,-0.339081669341331,66.30173656752024,52.181092443592945,-7.918920520684708,-8.376872092716724,-6.005740978052984,-8.015384092082286,20.50087121881453,2.32000732421875,-2.17001149881591,7.869493103027338,-0.3278462771320392,16.066832483186715,3.7708234129476352,11.968162793107041,-11.525611574268027,77.16102157235377,18.850576016246663,4.098669690079693,7,-6.2199859619140625,-7.1099853515625,-5.349998474121094,-5.3199920654296875,11.980010986328125,0,0.07591462241306446,1.8057163783482142,161.10000610351562,1.8224405687149723,156.58999633789062,-1.1559876739985124,156.0500030517578,0.07591462241306446
8337,2016-07-12,161.9600067138672,162.27999877929688,160.50999450683594,160.6199951171875,2407200.0,0.011112586586820683,-1.2692176022379373,-1.1355954120491898,71.05439255937497,56.581746925420894,-7.793931200606437,-9.96860357633662,-7.828289509242126,-9.692698785341861,21.092448960723736,2.100006103515625,-1.5986531186788397,9.20550689697265,-0.05971842586595244,18.470732219811254,4.572894235553349,13.838119558391952,-11.665750465629287,96.1579486477992,31.212268091413762,4.6326126614193,7,-6.4850006103515625,-8.889999389648438,-6.975009918212891,-6.2100067138671875,12.349990844726562,1,0.06248453135141174,-2.0130096606390886,160.17999267578125,1.8057163783482142,161.10000610351562,1.8224405687149723,156.58999633789062,0.06248453135141174
8338,2016-07-13,160.52000427246094,162.66000366210938,160.30999755859375,162.63999938964844,2691800.0,-0.008891098923886065,1.1759278882154311,-1.5820722167184778,67.36943800894542,59.92382409573481,-4.980829476843667,-8.364394746535481,-6.470675728490818,-8.170420854284146,21.340032923155007,2.350006103515625,-0.12122169773721225,7.389004516601574,-2.507017584692278,17.285026617895426,2.440993465954648,12.3370155672485,-8.78265789510533,71.12013047184847,1.6540354681259544,4.948011050646931,7,-4.275001525878906,-7.279998779296875,-5.475006103515625,-4.7700042724609375,14.229995727539062,2,0.0667206028533327,-1.2692176022379373,161.9600067138672,-2.0130096606390886,160.17999267578125,1.8057163783482142,161.10000610351562,0.0667206028533327
8339,2016-07-14,162.74000549316406,162.99000549316406,160.74000549316406,162.0,2444800.0,0.013830059566501074,2.6290161816280073,-0.3490599988483906,67.11342273442847,62.38023874478813,-5.832656805944339,-10.25650668519296,-8.663859585386291,-10.26949339649272,21.883427027161456,2.470001220703125,1.726280629242126,9.067005157470703,-1.6946790880570006,19.828689402998407,3.6861630347068512,14.447847280234555,-9.473487095942914,96.31811950830355,28.050739385232873,5.380842122763852,7,-5.120002746582031,-9.334999084472656,-7.297508239746094,-6.9900054931640625,10.879989624023438,3,0.059542748282776836,1.1759278882154311,160.52000427246094,-1.2692176022379373,161.9600067138672,-2.0130096606390886,160.17999267578125,0.059542748282776836
8340,2016-07-15,163.27999877929688,164.57000732421875,161.55999755859375,163.4499969482422,3179700.0,0.0033181348648503306,1.4979138043471378,-0.22972555003402273,83.24771495077219,65.82530210959011,-5.171685998636178,-10.468452275380855,-9.10025110093261,-10.663432935619994,22.253775101801203,3.010009765625,3.1498622173117496,9.057998657226562,-2.4996104498959824,20.615607764349107,3.2791941036653043,14.83680321078782,-8.457722446724858,71.77228714524207,-4.153774337176088,5.77880455356127,7,-4.519996643066406,-9.084991455078125,-7.487499237060547,-7.529998779296875,11.07000732421875,4,0.05965216539675189,2.6290161816280073,162.74000549316406,1.1759278882154311,160.52000427246094,-1.2692176022379373,161.9600067138672,0.05965216539675189
8341,2016-07-18,162.92999267578125,164.0,162.7899932861328,163.82000732421875,1815600.0,-0.002143594476557542,-1.0683638070893868,5.235436675343326,88.56656680155191,69.84394328457222,-3.872921788659454,-9.5603305836853,-8.650831174847497,-10.165530612177236,22.310416209752876,1.2100067138671875,4.37831992194026,8.042492675781261,-3.9249187032577595,20.009904054820282,2.058786986261765,14.026198365300758,-6.353124764712817,61.50209181041893,-21.961367153184113,5.983705689519504,7,-4.169990539550781,-8.7349853515625,-6.997493743896484,-7.17999267578125,11.470001220703125,0,0.07150315889632486,1.4979138043471378,163.27999877929688,2.6290161816280073,162.74000549316406,1.1759278882154311,160.52000427246094,0.07150315889632486
8342,2016-07-19,162.49000549316406,164.7100067138672,161.94000244140625,163.1999969482422,2249500.0,-0.0027004677002148147,-2.0607823301298263,0.7977300781785763,84.5022001376957,72.83515360677629,-2.396303112247182,-8.630319933305742,-8.080321043840854,-9.572956058714595,22.24162844001229,2.7700042724609375,5.292110726091806,7.010504913330067,-5.242290942591751,19.263300769251885,0.8841069853691579,13.136902841290976,-4.474372487728573,49.545531785031855,-36.136713356882424,6.126397927960912,7,-2.5100021362304688,-8.224998474121094,-6.925006866455078,-6.580009460449219,8.349990844726562,1,0.05951134126432245,-1.0683638070893868,162.92999267578125,1.4979138043471378,163.27999877929688,2.6290161816280073,162.74000549316406,0.05951134126432245
8343,2016-07-20,163.25,163.64999389648438,161.82000732421875,162.4499969482422,2161400.0,0.004677176941002115,1.287496304490878,-1.1267784225231035,83.76988462255855,75.72101256242433,-2.2658511430914245,-8.749681571503686,-8.769838523462823,-10.187966940467447,21.62621286354145,1.829986572265625,5.906071869766009,7.078999328613293,-5.294332980932467,19.452331638159052,0.8923331738404272,13.265665483386158,-3.895492252878171,63.224023553105944,-23.044971451234865,6.186666154772878,7,-2.7949981689453125,-8.984992980957031,-7.847499847412109,-7.340003967285156,6.9799957275390625,2,0.06774883649980867,-2.0607823301298263,162.49000549316406,-1.0683638070893868,162.92999267578125,1.4979138043471378,163.27999877929688,0.06774883649980867
8344,2016-07-21,164.19000244140625,164.25999450683594,162.7100067138672,163.38999938964844,1971800.0,0.005758054771248133,2.2978913364608866,1.0,82.7886659541472,77.19044692633273,-2.2511530439667524,-9.019570963435285,-9.685983398170492,-10.891102437903982,21.379984643275012,1.54998779296875,6.61162777971478,7.300001525878912,-5.187674300746949,19.787677352504772,1.0561636125659675,13.543839439191856,-3.7643949009353435,83.49197583789885,-1.3915386230376185,6.243837913312934,7,-1.8349990844726562,-9.924995422363281,-9.125003814697266,-8.280006408691406,7.779998779296875,3,0.06431571594843155,1.287496304490878,163.25,-2.0607823301298263,162.49000549316406,-1.0683638070893868,162.92999267578125,0.06431571594843155
8345,2016-07-22,165.6699981689453,166.3300018310547,164.0,164.77999877929688,2500400.0,0.00901392110075161,1.1085925363344495,1.112494993228938,82.15695954742328,78.95213836854418,-3.369010345329059,-9.954576286310271,-11.025783536238805,-12.220779686959474,21.42258513734504,2.3300018310546875,7.1137843333183355,8.109997558593761,-4.76585267870621,20.985847795893733,1.6720724399437756,14.547922677243747,-4.387510793795144,85.36575463431303,1.565461288711873,6.437925118649979,7,-2.3499984741210938,-10.594993591308594,-10.604999542236328,-9.760002136230469,5.839996337890625,4,0.047986944142626387,2.2978913364608866,164.19000244140625,1.287496304490878,163.25,-2.0607823301298263,162.49000549316406,0.047986944142626387
8346,2016-07-25,166.55999755859375,166.9499969482422,164.07000732421875,165.6999969482422,2704900.0,0.005372121684584341,2.512183775435201,0.9662934832924718,83.05536745422981,80.28558002352804,-3.6418078445057915,-9.761199007537328,-11.721090436743026,-12.939388895814517,20.35954547686917,2.8799896240234375,7.655852528310419,7.994496917724604,-4.358537010082699,20.347530845531907,1.8179799538209522,14.171013881628255,-4.268007292262666,92.39765733984932,9.324781040990885,6.176516963903656,7,-2.9300003051757812,-11.174995422363281,-11.729999542236328,-10.650001525878906,4.1999969482421875,0,0.04676998474487526,1.1085925363344495,165.6699981689453,2.2978913364608866,164.19000244140625,1.287496304490878,163.25,0.04676998474487526
8347,2016-07-26,167.6699981689453,168.0500030517578,165.77000427246094,165.88999938964844,2883600.0,0.006664268891821257,-1.2574368116511307,2.069764553503309,82.42183708189502,81.95806880941134,-4.309899851244438,-9.541877496903396,-12.601755653433514,-13.843458797432248,18.894814943738513,2.279998779296875,7.484537138098744,7.949997711181652,-3.1521896127803473,19.05218503514365,2.398904049200638,13.501091373162666,-4.446406566232014,93.90039898209356,11.292834603467938,5.551093661981006,7,-3.274993896484375,-11.734992980957031,-13.404998779296875,-11.760002136230469,2.3899993896484375,1,0.04013834198744304,2.512183775435201,166.55999755859375,1.1085925363344495,165.6699981689453,2.2978913364608866,164.19000244140625,0.04013834198744304
8348,2016-07-27,170.67999267578125,171.08999633789062,167.44000244140625,167.4499969482422,4200200.0,0.017951896819388358,-1.2461606358954134,1.81460558574931,84.55121681084803,83.89560148456907,-6.400187277157556,-11.382278080511355,-15.372368796825185,-16.630164366164934,18.198041222100013,3.649993896484375,7.604800365941486,9.846992492675781,-0.9441752989378642,20.638160284289427,4.4514085968689585,15.242576388482604,-6.6099853515625,95.1073488094306,13.69353588229562,5.3955838958068165,7,-4.3549957275390625,-13.224990844726562,-16.579994201660156,-14.769996643066406,-0.54998779296875,2,0.0009374482597577227,-1.2574368116511307,167.6699981689453,2.512183775435201,166.55999755859375,1.1085925363344495,165.6699981689453,0.0009374482597577227
8349,2016-07-28,171.27999877929688,171.8000030517578,166.50999450683594,168.92999267578125,5192500.0,0.003515386274098198,2.1209355082640164,0.7275570315710904,80.88587951860775,83.6331753254397,-6.326723220873731,-10.87156534234839,-15.619213939670317,-17.02236198899294,18.27736204009083,5.290008544921875,7.454030138894495,9.38799896240235,-1.1216176786715835,19.897615603476282,4.133190641865383,14.642807282939316,-5.805993652343744,93.33328116655353,13.667316829042917,5.254808320536966,7,-4.469993591308594,-13.469993591308594,-17.442501068115234,-15.370002746582031,-1.5099945068359375,3,-0.006130330798932326,-1.2461606358954134,170.67999267578125,-1.2574368116511307,167.6699981689453,2.512183775435201,166.55999755859375,-0.006130330798932326
8350,2016-07-29,172.02999877929688,172.25999450683594,170.52999877929688,171.57000732421875,3121600.0,0.004378794986835688,2.7609301399854043,0.1957405363288098,86.327430647811,83.38438241946848,-6.37545557886736,-10.599271248440374,-16.02326784205019,-17.515290740524904,19.02824174281167,1.7299957275390625,7.58038391347921,9.143998718261713,-1.2458628696662686,19.533860306189695,3.9490679242977365,14.33892951222569,-5.5200042724609375,97.19174496356702,16.49803938775881,5.194930793963987,7,-4.989997863769531,-13.989997863769531,-18.857498168945312,-16.12000274658203,-1.19000244140625,4,-0.0003487621869411317,2.1209355082640164,171.27999877929688,-1.2461606358954134,170.67999267578125,-1.2574368116511307,167.6699981689453,-0.0003487621869411317
8351,2016-08-01,174.16000366210938,174.97999572753906,172.27999877929688,172.91000366210938,3571900.0,0.01238158982692994,-1.1513836202704018,2.71744178332117,86.61466218611156,83.61910042484803,-7.537622129517189,-11.766844104809593,-17.70580909765465,-19.313671022143637,20.86446732591123,2.9499969482421875,7.653280948430677,10.280003356933605,-0.441720606527781,21.00172732039499,4.919141375202912,15.640865338664298,-7.6500091552734375,91.09671198470475,11.848586277625614,5.360861981730686,8,-5.760002136230469,-14.760002136230469,-21.037506103515625,-18.25000762939453,-3.529998779296875,0,-0.0152159456795532,2.7609301399854043,172.02999877929688,2.1209355082640164,171.27999877929688,-1.2461606358954134,170.67999267578125,-0.0152159456795532
8352,2016-08-02,174.14999389648438,176.5,173.1699981689453,175.0500030517578,6589000.0,-5.747453729054719e-05,-1.3286721121680813,-0.72000732421875,94.74718794364966,84.83880079385816,-6.369530241344563,-10.741851616657613,-17.287905372278146,-18.970803950472828,22.893963046084025,3.3300018310546875,7.326346288566782,9.275994110107433,-1.3803410731018744,19.93232929331674,3.9478265185027794,14.604161701712087,-5.9459991455078125,76.47642831504265,-3.642866897168986,5.328167591604647,8,-4.544990539550781,-13.989990234375,-22.427494049072266,-18.784996032714844,-3.17999267578125,1,-0.019465974782999274,-1.1513836202704018,174.16000366210938,2.7609301399854043,172.02999877929688,2.1209355082640164,171.27999877929688,-0.019465974782999274
8353,2016-08-03,173.42999267578125,174.38999938964844,172.27999877929688,173.74000549316406,3911800.0,-0.004134374079456493,1.621117776956394,0.3444551820015937,88.92931722176596,85.5210953791491,-4.5300176007327195,-9.120644399811283,-16.131597743005102,-17.975276805500528,25.30238166079125,2.1100006103515625,6.941582483470938,7.686993408203136,-2.7723204646813997,18.146307281087672,2.4573364717608683,12.916650344645404,-3.5667968749999943,69.26921285158964,-8.437478145531244,5.2296569364422725,8,-3.17999267578125,-12.379989624023438,-22.812488555908203,-19.16999053955078,-6.8799896240234375,2,-0.019431443576703233,-1.3286721121680813,174.14999389648438,-1.1513836202704018,174.16000366210938,2.7609301399854043,172.02999877929688,-0.019431443576703233
8354,2016-08-04,172.6699981689453,173.6699981689453,172.0399932861328,173.3000030517578,2122200.0,-0.004382139992686884,1.379577653033948,2.0321897917999703,83.65591915355814,85.68764644649742,-2.727457337135519,-7.477588999658224,-15.045385968310939,-16.942176674300242,27.79957198500551,1.6300048828125,6.873751992271252,6.122998809814447,-3.8339025258530057,16.0799001454819,1.1445481419807209,11.101449477648174,-1.479441528320308,35.8458785942492,-40.851238518689144,4.978450667833727,8,-2.3849945068359375,-10.104995727539062,-22.347496032714844,-18.409996032714844,-0.6300048828125,3,-0.014710102004215075,1.621117776956394,173.42999267578125,-1.3286721121680813,174.14999389648438,-1.1513836202704018,174.16000366210938,-0.014710102004215075
8355,2016-08-05,173.66000366210938,174.52000427246094,172.50999450683594,173.35000610351562,2228300.0,0.005733511922525247,-1.020089251483691,-0.49205580313892655,86.771808360438,86.100584324965,-2.754561913083478,-7.882526052937919,-15.782822621798658,-17.628033592682414,29.271389638732142,2.010009765625,6.878575287219803,6.485004425048828,-3.6087859301818526,16.57879478027951,1.4381092474334878,11.531899602664168,-1.6200103759765625,36.32304792142077,-40.5489278806616,5.046895177615334,8,-2.5250015258789062,-10.495002746582031,-23.372501373291016,-19.400001525878906,-4.3600006103515625,4,-0.022400088147050967,1.379577653033948,172.6699981689453,1.621117776956394,173.42999267578125,-1.3286721121680813,174.14999389648438,-0.022400088147050967
8356,2016-08-08,172.33999633789062,174.16000366210938,171.8300018310547,173.30999755859375,2706500.0,-0.007601101556965806,-1.3417218746166115,-3.129060838747785,81.83574774398008,86.03546328741889,-0.5905407764885808,-5.907703106956433,-14.219732739839856,-16.020760224570125,30.40905442483449,2.3300018310546875,6.898598349931007,4.556996917724604,-5.222742197825113,14.33673603327432,-0.33287264005025463,9.446866475499462,4.160003662109375,10.92065753317236,-66.54075967748456,4.889869557774864,8,-0.8349990844726562,-7.964996337890625,-22.069992065429688,-18.079994201660156,-2.1999969482421875,0,-0.008703725379331506,-1.020089251483691,173.66000366210938,1.379577653033948,172.6699981689453,1.621117776956394,173.42999267578125,-0.008703725379331506
8357,2016-08-09,172.0800018310547,173.3000030517578,171.67999267578125,172.66000366210938,2094200.0,-0.0015086138584231579,-1.3478068575093154,0.5979392795343715,79.49229161888744,85.47336048831217,0.4031993347210516,-5.1128067419042225,-13.753028203204394,-15.474490366091686,31.580851143828305,1.6200103759765625,6.883886350888417,3.7910026550293026,-5.764838018577905,13.34684332863651,-0.9869176817743153,8.56892299183292,4.326598205566398,14.084771898153372,-62.48516126615109,4.777920336803605,8,-0.5750045776367188,-7.355003356933594,-21.244998931884766,-17.81999969482422,0.55999755859375,1,-0.008426295518440097,-1.3417218746166115,172.33999633789062,-1.020089251483691,173.66000366210938,1.379577653033948,172.6699981689453,-0.008426295518440097
8358,2016-08-10,171.22999572753906,172.1999969482422,170.7100067138672,171.88999938964844,2476600.0,-0.004939598410454105,1.3281119614715209,1.1379337560179947,73.65585939783239,84.67002491933714,1.4968363272702447,-3.6040781072204595,-12.740934911111026,-14.362279830609708,32.543364425291244,1.489990234375,6.759690191339331,2.4054969787597713,-6.495111104641893,11.306105062161436,-2.044807062941061,6.8558010204606035,4.987540014648431,13.648014353683738,-59.483257201070316,4.450304041700833,8,2.285003662109375,-6.504997253417969,-20.39499282836914,-16.969993591308594,1.730010986328125,2,-0.0015183934668178134,-1.3478068575093154,172.0800018310547,-1.3417218746166115,172.33999633789062,-1.020089251483691,173.66000366210938,-0.0015183934668178134
8359,2016-08-11,172.42999267578125,172.77999877929688,171.0500030517578,172.24000549316406,2142800.0,0.007008100088676139,2.8876335144958594,-0.28785777037961807,73.1506322459546,83.20593620801975,0.5331917627809162,-4.259279286192054,-13.764782703564947,-15.31438319507555,33.524951456998274,1.7299957275390625,6.650716448920065,3.1209945678710938,-5.433261386214582,11.67525052195677,-1.1561334091717583,7.398122544913946,3.4570913247070223,45.14401742947311,-25.34747862536986,4.277127977042843,8,1.1750106811523438,-6.55499267578125,-21.127487182617188,-18.16999053955078,-1.04998779296875,3,-0.03410073579878614,1.3281119614715209,171.22999572753906,-1.3478068575093154,172.0800018310547,-1.3417218746166115,172.33999633789062,-0.03410073579878614
8360,2016-08-12,173.02000427246094,173.14999389648438,170.67999267578125,171.24000549316406,1863200.0,0.0034217457619978298,1.4215959070101427,9.369046662918642,72.58738303845526,81.64734963605792,0.10994238751692365,-4.302786364758731,-14.226830104754583,-15.708195071337684,34.09224314265936,2.470001220703125,6.189196453166659,3.2240058898925668,-4.987180310800085,11.435192090585218,-0.8815872104537732,7.329598990238907,2.5564550908300703,67.24150026746644,-0.45922615016968393,4.105593100346332,8,0.5699920654296875,-6.670005798339844,-21.717498779296875,-19.154998779296875,0.3600006103515625,4,-0.005664148434448513,2.8876335144958594,172.42999267578125,1.3281119614715209,171.22999572753906,-1.3478068575093154,172.0800018310547,-0.005664148434448513
8361,2016-08-15,174.5800018310547,174.72000122070312,171.47999572753906,171.47999572753906,2784300.0,0.009016284360605864,-1.090322009037123,1.7415776570027603,73.42369276414202,79.27807239389041,-1.546884582085596,-5.212490939776956,-15.616176265196032,-17.03123083513219,34.834186174764824,3.2400054931640625,5.963084815652849,4.201502990722645,-3.601607298335324,12.004613279780614,0.29994784619367465,8.103058135251615,0.6047401972355431,96.53467590249504,30.82002982619035,3.9015551445289782,8,-1.8800048828125,-6.3300018310546875,-22.11499786376953,-20.714996337890625,-0.7299957275390625,0,-0.03024400689608453,1.4215959070101427,173.02000427246094,2.8876335144958594,172.42999267578125,1.3281119614715209,171.22999572753906,-0.03024400689608453
8362,2016-08-16,172.16000366210938,174.91000366210938,172.07000732421875,174.5399932861328,2622800.0,-0.01386182921046819,-1.218762479808787,-0.7677370768155463,55.22601487943861,75.53326102252072,0.6270935414887333,-2.140647982610716,-13.082366747200922,-14.393601766547278,36.00121080840001,2.839996337890625,5.5158070733999125,1.2980049133300895,-5.591965024462979,8.187974851123158,-2.146980055566445,4.742989882226624,-1.480010986328125,34.98834851993738,-25.892632567414033,3.4449849688965384,8,0.6349945068359375,-3.7550048828125,-18.644996643066406,-18.410003662109375,3.459991455078125,1,-0.01173329594268313,-1.090322009037123,174.5800018310547,1.4215959070101427,173.02000427246094,2.8876335144958594,172.42999267578125,-0.01173329594268313
8363,2016-08-17,174.30999755859375,174.5,171.67999267578125,172.00999450683594,2580900.0,0.012488347181405013,1.1044768471335766,-0.9663920500080141,59.64352177409642,72.86521686924719,-1.5477016217177493,-3.6043681784494765,-15.049310238432838,-16.29736163682972,37.205436287049984,2.82000732421875,4.918394537264874,2.8949989318847713,-3.145574425770917,8.93557228954046,-0.12528774694305866,5.915285610712601,-3.5454046630859466,85.81549538630247,27.839919718252432,3.0202866788278375,8,-1.5149993896484375,-5.904998779296875,-20.037490844726562,-20.55999755859375,0.4900054931640625,2,-0.009580621836587144,-1.218762479808787,172.16000366210938,-1.090322009037123,174.5800018310547,1.4215959070101427,173.02000427246094,-0.009580621836587144
8364,2016-08-18,174.75,176.63999938964844,173.57000732421875,174.42999267578125,3422400.0,0.0025242524672650646,-2.0098285611704516,0.1391334346161756,58.83115879420088,69.76070025077641,-1.8569004688294513,-3.386295597256776,-15.268683574853497,-16.503955015079384,38.48920592273644,3.0699920654296875,4.213538689993413,2.807001495361334,-2.3569726511785234,7.970975641901191,0.22501442209141942,5.388988568631248,-3.902498889160171,68.28863656728836,14.64270415118908,2.5819870732699233,8,-1.0900039672851562,-6.05999755859375,-20.007495880126953,-21.509994506835938,-1.220001220703125,3,-0.010243166158127703,1.1044768471335766,174.30999755859375,-1.218762479808787,172.16000366210938,-1.090322009037123,174.5800018310547,-0.010243166158127703
8365,2016-08-19,173.6199951171875,174.9600067138672,172.25999450683594,174.10000610351562,2696400.0,-0.006466408485336195,1.454542932445554,-1.5,48.12497350909167,66.01505866912214,-0.819328798500834,-1.7182547433648665,-13.887301145224882,-15.144582550052178,39.02900042261269,2.70001220703125,3.6898325390808395,1.279496765136713,-2.9994147919168483,5.5584083221902745,-0.8599590133900676,3.4189525436634938,-2.540794075195322,41.47282695480918,-7.128667096694201,2.1394557785267843,8,0.04000091552734375,-4.519996643066406,-18.10749053955078,-20.214988708496094,-1.989990234375,4,-0.012901683546662213,-2.0098285611704516,174.75,1.1044768471335766,174.30999755859375,-1.218762479808787,172.16000366210938,-0.012901683546662213
8366,2016-08-22,174.35000610351562,175.17999267578125,173.22000122070312,173.74000549316406,2603700.0,0.004204648121521881,-1.3757340361585055,-1.2708055184690699,50.66141490716576,62.81162792337528,-1.3792819792348041,-1.9338857588176097,-14.287793090633556,-15.64583755909402,39.462054111171504,1.959991455078125,3.3046483271000398,1.6200073242187614,-1.7690732795873316,5.009087928024854,-0.07453297768429934,3.314547626121822,-3.0483731276171966,53.83084301619091,8.393666586815868,1.6945403019030498,8,-0.6900100708007812,-5.120002746582031,-17.872501373291016,-20.154998779296875,-4.6399993896484375,0,-0.005563528458537692,1.454542932445554,173.6199951171875,-2.0098285611704516,174.75,1.1044768471335766,174.30999755859375,-0.005563528458537692
8367,2016-08-23,174.39999389648438,175.99000549316406,173.66000366210938,174.44000244140625,2375700.0,0.0002867094420351268,-2.065814042202903,-0.06558771293493759,53.35640277255659,60.55613274278909,-1.1907954720153953,-1.5323941783719874,-13.94608264387864,-15.531997536852856,39.72415505708178,2.3300018310546875,2.746752285318877,1.3334953308105355,-1.1576893482965147,3.8246800099175857,0.0879029912570104,2.5790876703640606,-2.8848262640359508,54.83866005863551,11.90318066636948,1.2455923395535184,8,-0.7399978637695312,-5.169990539550781,-17.922489166259766,-20.204986572265625,-8.949996948242188,1,-0.0031535998406926335,-1.3757340361585055,174.35000610351562,1.454542932445554,173.6199951171875,-2.0098285611704516,174.75,-0.0031535998406926335
8368,2016-08-24,170.83999633789062,174.8699951171875,170.27999877929688,174.0,3055000.0,-0.020412830752200573,-1.1448587135553703,78.98321891685737,44.6956515585623,57.39446822196773,2.5793042906427104,2.150460284913578,-10.024777064206944,-11.835193737205088,38.75009133228033,4.589996337890625,2.2341800149056326,-2.234502410888666,-4.694246813526803,0.22524199174947057,-3.4643746122077346,-1.0046302095695978,5.8000030517578125,8.804992214659473,-33.58033344067393,1.2298722013190693,8,2.6200027465820312,-1.6099929809570312,-13.717491149902344,-16.574989318847656,-4.029998779296875,2,0.027979389380475617,-2.065814042202903,174.39999389648438,-1.3757340361585055,174.35000610351562,1.454542932445554,173.6199951171875,0.027979389380475617
8369,2016-08-25,170.22999572753906,171.4600067138672,168.75999450683594,169.9199981689453,2623800.0,-0.003570596016316263,-1.0532374100719424,-0.09810037953779444,39.834007632103315,53.75520428792861,3.1786903041301287,2.8224736647175916,-9.017967596610276,-11.063241194094473,37.95250740171249,2.70001220703125,1.769648748112843,-2.7920028686523324,-5.449859899257746,-0.13414583804691915,-4.120931383955053,-1.4630743533496116,6.282803649902348,20.331936195987556,-21.8775467910019,1.3289285153027122,8,2.470001220703125,-0.55499267578125,-12.869991302490234,-15.964988708496094,-2.8899993896484375,3,0.026846075538492498,-1.1448587135553703,170.83999633789062,-2.065814042202903,174.39999389648438,-1.3757340361585055,174.35000610351562,0.026846075538492498
8370,2016-08-26,171.97000122070312,172.99000549316406,169.77000427246094,170.8000030517578,2925300.0,0.010221497602273422,1.006227094038627,3.774217365623154,48.930032000197684,51.03368642526814,1.4238070677644998,1.1359854013343522,-10.345659341221221,-12.736672214562049,37.18556189103285,3.220001220703125,1.5121116029561392,-1.048997497558588,-3.7116998776257333,1.6137048825085571,-2.3803486875921465,0.28235369247497033,4.232685961914058,44.398365644772554,-1.695870107904483,1.3313511900335722,8,0.7299957275390625,-1.6500015258789062,-13.659996032714844,-17.704994201660156,-4.4199981689453125,4,0.009071335392919266,-1.0532374100719424,170.22999572753906,-1.1448587135553703,170.83999633789062,-2.065814042202903,174.39999389648438,0.009071335392919266
8371,2016-08-29,171.50999450683594,172.5,171.1199951171875,172.3699951171875,2512200.0,-0.0026749241763208698,1.4642716039291017,-0.7350444070581791,48.37047842223087,50.27196015224504,1.567361462823328,1.4622510928230668,-9.383785296354802,-12.175684987806846,35.83133274534974,1.3800048828125,1.1646580792119892,-1.3765037536621207,-4.0637640620896605,1.310756554765419,-2.7201339078758906,-0.03287359944835089,4.394984968750009,38.03590347511534,-11.607173518941167,1.3436301542137723,8,1.19000244140625,-1.1549911499023438,-12.312492370605469,-16.43498992919922,-4.269989013671875,0,0.0006997281780671827,1.006227094038627,171.97000122070312,-1.0532374100719424,170.22999572753906,-1.1448587135553703,170.83999633789062,0.0006997281780671827
8372,2016-08-30,170.75999450683594,171.94000244140625,170.1199951171875,171.16000366210938,1803100.0,-0.004372923001697782,-1.16666515290506,0.46512659463103917,48.648646277174485,49.050307319253726,2.344427209608142,2.050383207338996,-8.163490633076435,-11.313350766631743,33.9845081322523,1.82000732421875,0.7568007097405598,-1.9570037841796761,-4.7348291371086475,0.8208215687492952,-3.345916460644162,-0.5680911077151904,4.859185570000022,32.73322095273772,-20.576375432205396,1.3889126764644888,8,1.94000244140625,0.44500732421875,-11.252494812011719,-15.374992370605469,-3.8600006103515625,1,-0.006148909737325625,1.4642716039291017,171.50999450683594,1.006227094038627,171.97000122070312,-1.0532374100719424,170.22999572753906,-0.006148909737325625
8373,2016-08-31,170.05999755859375,171.38999938964844,169.82000732421875,170.72999572753906,2936400.0,-0.004099302944251204,-1.7304717043720559,1.6749570856379936,42.98403474917428,47.28951575869521,2.657642089754887,2.6192540873179837,-6.9519840848645345,-10.50283178876208,32.430685833280535,1.5699920654296875,0.15583176418030575,-2.4885009765625057,-5.4844961483287875,0.5074941952037761,-3.9864985624456324,-0.990503390679379,5.284815095442212,30.732852845053348,-22.634344719363586,1.4979975858831405,8,2.31500244140625,1.5149993896484375,-9.89499282836914,-14.124992370605469,-2.55999755859375,2,-0.02710808347955662,-1.16666515290506,170.75999450683594,1.4642716039291017,171.50999450683594,1.006227094038627,171.97000122070312,-0.02710808347955662
8374,2016-09-01,170.1300048828125,170.55999755859375,168.6199951171875,170.5500030517578,1876100.0,0.00041166250278590333,7.818449800589561,0.6268646518936892,41.17288467364202,46.51706144364526,2.0823515747043757,2.476153770016083,-6.5116948675583615,-10.496075458582567,30.736773770140157,1.94000244140625,0.04960477654589113,-2.2914939880371037,-5.475259043824792,0.8922710677505847,-3.8833765159309337,-0.6996114601432737,4.951415045335466,34.553917169763224,-16.35361469293011,1.5918825278938393,9,2.1749954223632812,1.4449920654296875,-8.240005493164062,-12.675003051757812,-1.82000732421875,3,-0.019514531410879665,-1.7304717043720559,170.05999755859375,-1.16666515290506,170.75999450683594,1.4642716039291017,171.50999450683594,-0.019514531410879665
8375,2016-09-02,169.77000427246094,171.0500030517578,168.91000366210938,170.5500030517578,2083800.0,-0.0021160324458906477,1.4044953452089084,1.857148047229791,34.14636354309373,44.68205573652614,2.0548930148473517,2.6664955208890433,-5.714365247325816,-10.083937160735445,28.84631155383921,2.1399993896484375,-0.34264055042200425,-2.4569946289062443,-5.793795315173497,0.8798060573610087,-4.125394972039857,-0.788594285772632,4.92373016702939,29.639373918515023,-14.856481238968694,1.6684003431336216,9,2.5349960327148438,2.8599929809570312,-7.459999084472656,-11.959999084472656,-5.4499969482421875,4,-0.01431352932447616,7.818449800589561,170.1300048828125,-1.7304717043720559,170.05999755859375,-1.16666515290506,170.75999450683594,-0.01431352932447616
8376,2016-09-06,170.83999633789062,171.77000427246094,169.38999938964844,169.85000610351562,1919700.0,0.00630259785888021,-1.4921469314713918,-1.2692202355334716,45.22428862282325,43.77848749766687,0.48572494929553045,1.5582580372628172,-6.137953187864895,-11.095998264847822,27.301391174443534,2.3800048828125,-0.7590137006457383,-1.3120025634765682,-4.705064899753182,2.081059772800046,-3.0085337316148753,0.3845286046617389,3.489313742261544,66.86735913227318,20.294404212481112,1.6965311681383048,9,0.904998779296875,1.7900009155273438,-8.299995422363281,-12.799995422363281,-6.959991455078125,1,-0.019257746175701196,1.4044953452089084,169.77000427246094,7.818449800589561,170.1300048828125,-1.7304717043720559,170.05999755859375,-0.019257746175701196
8377,2016-09-07,170.6300048828125,171.44000244140625,169.1999969482422,169.77999877929688,2013000.0,-0.001229170332354701,-1.2288503583141017,0.858600493218249,34.51182170343503,42.64695084709718,0.11700979087720498,1.7434364450203361,-5.2103855191381285,-10.828868639374832,25.721334223354308,2.2400054931640625,-0.9239914692630578,-1.4494941711425895,-4.910321566638373,2.0113332243531943,-3.1799078688904956,0.2809195266053166,3.3567462995617916,63.809648370705155,21.283526562347156,1.7304136977478968,9,0.17499542236328125,1.9999923706054688,-6.730003356933594,-11.230003356933594,-6.3400115966796875,2,-0.019867545523289842,-1.4921469314713918,170.83999633789062,1.4044953452089084,169.77000427246094,7.818449800589561,170.1300048828125,-0.019867545523289842
8378,2016-09-08,170.97000122070312,171.36000061035156,169.72999572753906,170.07000732421875,2611200.0,0.0019925940817040466,-1.063275002897207,1.0588087459160593,33.95586090407687,41.99382343287201,-0.22641608769117738,1.4577003193235214,-4.9378534881286384,-11.134237963562782,24.562388703500904,1.6300048828125,-1.2086403419409635,-1.0964981079101506,-4.57268020673601,2.3796839909157086,-2.83458915732308,0.641592941502779,2.69474459775995,74.60315153628918,33.876128530997164,1.7380910494129262,9,-0.16500091552734375,1.6599960327148438,-6.087497711181641,-10.80999755859375,-9.07000732421875,3,-0.02380538863636561,-1.2288503583141017,170.6300048828125,-1.4921469314713918,170.83999633789062,1.4044953452089084,169.77000427246094,-0.02380538863636561
8379,2016-09-09,166.5500030517578,169.75999450683594,166.52999877929688,169.69000244140625,3131400.0,-0.02585247784633038,-1.03143878505794,-3.4889118714183986,26.54281424059893,39.506354792916596,4.0417078952153815,5.70720948048799,0.0017813296465760686,-6.711350320031869,23.299969791963797,4.44000244140625,-1.694514098844195,-5.222496795654308,-9.476761263842832,-0.9682323274657847,-7.34962902974857,-3.0953645615600465,6.8120577246287155,0.3817605246222434,-38.588199175180954,2.1271322340942596,9,2.964996337890625,5.034996032714844,-0.9000015258789062,-6.3899993896484375,-3.9300079345703125,4,0.005703974367067266,-1.063275002897207,170.97000122070312,-1.2288503583141017,170.6300048828125,-1.4921469314713918,170.83999633789062,0.005703974367067266
8380,2016-09-12,172.0399932861328,172.5800018310547,165.92999267578125,166.0800018310547,4451500.0,0.03296301491311837,-1.1246002496002496,-1.8980868196109495,44.17545093518891,39.04024062768972,-1.6062211804775757,0.14760246555343315,-4.960151652417551,-12.17703585290701,21.98409034618694,6.6500091552734375,-1.6331792106937257,0.3164939880371094,-3.8996754796871755,4.532663455761394,-1.791590745825033,2.424578721899252,0.7755025304865342,91.8795819327008,52.526129436943165,2.1080847338621496,9,-2.7849960327148438,-0.7549972534179688,-5.614990234375,-11.879989624023438,-9.239990234375,0,-0.021680980429564567,-1.03143878505794,166.5500030517578,-1.063275002897207,170.97000122070312,-1.2288503583141017,170.6300048828125,-0.021680980429564567
8381,2016-09-13,169.3000030517578,171.5,167.80999755859375,171.24000549316406,3162600.0,-0.015926472572095007,2.0000124055626545,-0.32550423201585277,38.676738924660654,37.93225092185485,0.8798388550793561,2.605322879332732,-1.7817226243703885,-9.453815032081536,20.184529674945317,4.2299957275390625,-1.4885861340414692,-2.159496307373047,-6.282760513454036,1.9637678987079425,-4.221128410413542,-0.09786420433255216,3.279998779296875,50.67677799066117,12.733430252726556,2.0616321030404996,9,-0.04500579833984375,1.9849929809570312,-2.1500015258789062,-9.139999389648438,-8.220001220703125,1,-0.029415213454051736,-1.1246002496002496,172.0399932861328,-1.03143878505794,166.5500030517578,-1.063275002897207,170.97000122070312,-0.029415213454051736
8382,2016-09-14,170.13999938964844,171.77000427246094,169.5,169.64999389648438,2799000.0,0.004961584895150972,-4.746895099762424,-0.25257983325467986,48.23232848673447,38.51539467047265,-0.06409253074002663,1.6930363956850556,-2.1641574774812966,-10.287344541202316,18.27573139919483,2.470001220703125,-1.6497225237679913,-1.2184997558593693,-5.368390424435489,2.9313909127167506,-3.2934450901474293,0.8564455784286906,2.44000244140625,63.30828447850578,20.783588205841248,2.0749453342880635,9,-0.8850021362304688,1.1449966430664062,-2.200000762939453,-9.979995727539062,-8.639999389648438,2,-0.03679319695129146,2.0000124055626545,169.3000030517578,-1.1246002496002496,172.0399932861328,-1.03143878505794,166.5500030517578,-0.03679319695129146
8383,2016-09-15,172.63999938964844,173.38999938964844,169.47000122070312,170.0399932861328,2923900.0,0.014693781644342208,-1.0962611789281285,5.306075421168997,55.5555711887801,40.113470949932434,-2.413430282983711,-0.9892077611348213,-4.225495307867732,-12.770585880244028,16.69724697466357,3.9199981689453125,-1.7154194271366805,1.3650001525878963,-2.597827651271956,5.327827956447749,-0.6164137493420299,3.3464140545178225,-6.7100067138671875,89.94638974512118,42.771481314861035,1.9814139019299308,9,-2.9800033569335938,-1.3550033569335938,-4.525001525878906,-12.479995727539062,-14.1300048828125,3,-0.04836657862046012,-4.746895099762424,170.13999938964844,2.0000124055626545,169.3000030517578,-1.1246002496002496,172.0399932861328,-0.04836657862046012
8384,2016-09-16,172.9600067138672,173.38999938964844,171.0500030517578,172.58999633789062,4028300.0,0.0018536105499891153,2.804885310573261,0.14231134899116166,52.44204927232722,42.14632491984727,-2.55887899042321,-1.528562926854363,-4.111485946682393,-13.062063608823166,14.485297636070339,2.339996337890625,-1.7247942612096665,1.7745071411132756,-1.9303243007718436,5.479338582998395,-0.07790857982928401,3.626922862055835,-6.880813903808587,94.2360283003238,44.78036785138224,1.8524157209425631,9,-3.3000106811523438,-1.6750106811523438,-3.840007781982422,-12.800003051757812,-14.20001220703125,4,-0.06394549253041903,-1.0962611789281285,172.63999938964844,-4.746895099762424,170.13999938964844,2.0000124055626545,169.3000030517578,-0.06394549253041903
8385,2016-09-19,171.3800048828125,173.5,171.17999267578125,173.25,2226800.0,-0.009135070361488418,-1.0440417294041728,-5.053899129861025,49.69614349417504,42.6431976833308,-0.8118569527235593,-0.13173398624539345,-2.2522720446683593,-11.432890855015557,12.892660136541725,2.32000732421875,-1.5960036353116038,0.30650482177733807,-3.2195671543211404,3.8325767978758165,-1.4565311662719012,2.0695408098265773,-5.154595941162114,62.74175382139984,11.352407837926904,1.7630359880492361,9,-1.665008544921875,-0.09500885009765625,-1.6400032043457031,-11.220001220703125,-13.480010986328125,0,-0.051114537962669515,2.804885310573261,172.9600067138672,-1.0962611789281285,172.63999938964844,-4.746895099762424,170.13999938964844,-0.051114537962669515
8386,2016-09-20,173.3800048828125,174.25999450683594,172.4600067138672,172.94000244140625,2607700.0,0.011669972826570785,-1.5714223433242507,-0.23529603760036555,55.78624995197922,45.00702304428015,-2.6973181960525494,-2.3274601579203704,-3.9144037306229222,-13.36456525249136,11.25439981949992,2.8799896240234375,-1.3781623643075989,2.3550048828124943,-1.00403788609907,5.714047651724059,0.675483498356698,4.034526267268291,-6.863612298828116,81.62858335165028,26.727695293427182,1.679521384455788,9,-3.2850112915039062,-2.0950088500976562,-3.4100074768066406,-13.220001220703125,-14.389999389648438,1,-0.06102204137210465,-1.0440417294041728,171.3800048828125,2.804885310573261,172.9600067138672,-1.0962611789281285,172.63999938964844,-0.06102204137210465
8387,2016-09-21,173.85000610351562,174.25,171.61000061035156,174.24000549316406,2516400.0,0.0027108155927253463,11.878410063642116,-0.8863573311138854,58.45607560633503,47.729269122308835,-2.9754259673675563,-2.9942968854622336,-4.09149302142589,-13.72672851308647,9.157413118636148,2.6399993896484375,-0.9791458505666242,2.852505493164074,-0.3974338063829066,6.102444792711054,1.2275358433905694,4.477475142937578,-6.8689974041601545,91.44073114867943,32.09961134542015,1.624969649773492,9,-3.7550125122070312,-2.5650100708007812,-3.3750076293945312,-13.69000244140625,-13.279998779296875,2,-0.07345414911781645,-1.5714223433242507,173.3800048828125,-1.0440417294041728,171.3800048828125,2.804885310573261,172.9600067138672,-0.07345414911781645
8388,2016-09-22,175.6199951171875,175.72999572753906,173.75,174.60000610351562,2338300.0,0.010181127129889056,2.1935666469777515,-2.615360538362221,61.38531837197087,51.60065847023905,-4.488456608174374,-4.624942393897584,-5.495540783659607,-15.388509746214282,8.835986615983671,1.9799957275390625,-0.8091417996803614,4.383494567871082,0.5344966300779959,8.232492505664169,2.458995598974525,6.30799353676764,-8.202247269383207,97.64955592941821,33.72006045230241,1.9244989688965433,9,-4.790000915527344,-4.334999084472656,-5.019996643066406,-15.459991455078125,-30.44000244140625,3,-0.08040083993719238,11.878410063642116,173.85000610351562,-1.5714223433242507,173.3800048828125,-1.0440417294041728,171.3800048828125,-0.08040083993719238
8389,2016-09-23,174.8000030517578,176.85000610351562,174.61000061035156,176.27000427246094,2238700.0,-0.004669127025556108,-1.4216195707758037,-1.4411931903180444,60.23608012838029,53.3851728250381,-2.654256804262758,-3.6311955703961303,-4.383159154549844,-14.421826304456971,9.269402862269512,2.2400054931640625,-0.4747637260948352,3.3350021362304574,-0.7947736733050021,7.464777945765917,1.2701142314627134,5.399890040998201,-6.717275373574751,63.844828978174874,-4.239462373892508,2.0648879047677355,9,-2.470001220703125,-3.410003662109375,-4.200004577636719,-14.639999389648438,-33.63999938964844,4,-0.09319226693662264,2.1935666469777515,175.6199951171875,11.878410063642116,173.85000610351562,-1.5714223433242507,173.3800048828125,-0.09319226693662264
8390,2016-09-26,173.52999877929688,174.4499969482422,172.8300018310547,174.22000122070312,1798500.0,-0.007265470539407737,1.8173977655706817,0.4693890261371421,55.42996961789514,55.24664290206415,-1.2858936754516321,-2.359289865664863,-2.8469027005580188,-12.976377501601519,8.920625801350203,1.970001220703125,-0.16697176031482286,1.9869979858398494,-2.2407048961136127,6.2147008677933115,-0.12685345513688162,4.1008494268165805,-4.570543258580557,36.641148018834684,-30.291834413787427,2.1138514409767377,9,-0.3699951171875,-2.1399993896484375,-2.354999542236328,-13.299995422363281,-32.77000427246094,0,-0.08511499093160302,-1.4216195707758037,174.8000030517578,2.1935666469777515,175.6199951171875,11.878410063642116,173.85000610351562,-0.08511499093160302
8391,2016-09-27,171.6300048828125,171.97999572753906,169.5,170.24000549316406,4798900.0,-0.010949080331066341,1.3732231380823399,-2.014484741264927,51.88964753644584,55.6530116853654,1.0944630765547743,-0.4741542368125238,-0.6859617052624003,-10.911324116374544,8.346794033997021,4.029998779296875,0.6752380164624583,0.08100357055664631,-4.146842728197157,4.30884986931045,-2.0329195788202696,2.1949267199335623,5.220001220703125,28.979634204571404,-36.76429493722426,2.1139231493769075,9,1.529998779296875,-0.2400054931640625,-0.25000762939453125,-11.400001525878906,-32.930007934570284,1,-0.07999773114090891,1.8173977655706817,173.52999877929688,-1.4216195707758037,174.8000030517578,2.1935666469777515,175.6199951171875,-0.07999773114090891
8392,2016-09-28,169.7100067138672,172.22000122070312,169.0500030517578,172.22000122070312,3300700.0,-0.011186844457973799,1.5259004832973646,-1.8057522366759975,47.75321651238255,54.7860833879879,3.2933872580715615,1.4368144340731703,1.4922374519958055,-8.81883029918015,8.227832337189328,3.1699981689453125,0.8006833753534579,-1.7864952087402344,-6.08114294807433,2.5081525305938612,-3.933819078407282,0.3608286609268134,6.992999267578114,8.461582101056182,-53.841732475440146,2.147323869667045,9,3.2399978637695312,1.67999267578125,1.7349929809570312,-9.480003356933594,-34.49000549316406,2,-0.06316658297455113,1.3732231380823399,171.6300048828125,1.8173977655706817,173.52999877929688,-1.4216195707758037,174.8000030517578,-0.06316658297455113
8393,2016-09-29,165.4499969482422,170.38999938964844,165.3300018310547,170.38999938964844,3804000.0,-0.025101700530879234,1.0485809950949503,1.968132769993009,48.02724692443171,54.29554979377728,7.181444518338054,5.621988615173223,5.941769422362597,-4.444792514037061,8.637105012470503,5.05999755859375,1.2121074269198857,-5.816004943847645,-10.86404924591821,-0.7679606417770799,-8.340027094882913,-3.2919827928123766,10.94688891601561,1.0416238948309546,-66.24013446185172,2.5240221510352816,9,5.640007019042969,5.640007019042969,5.995002746582031,-5.219993591308594,-30.050003051757812,3,-0.02949525363575589,1.5259004832973646,169.7100067138672,1.3732231380823399,171.6300048828125,1.8173977655706817,173.52999877929688,-0.02949525363575589
8394,2016-09-30,166.80999755859375,167.72000122070312,165.27000427246094,166.3800048828125,3999600.0,0.00822000988478111,1.1777750651041667,-0.08704300875989968,38.989475604874855,53.105920028299494,5.4281509111307855,4.216700837967721,4.760698155433715,-5.710919044091128,9.574860497818126,2.4499969482421875,1.3351559234182844,-4.290003967285145,-9.70066462434525,1.120656689774961,-6.995334295815184,-1.5846736387551061,8.92287526367187,16.77553937701539,-45.436931091871074,2.705330328530052,9,4.250007629394531,4.250007629394531,4.535003662109375,-6.579994201660156,-27.599990844726534,4,-0.129668516272322,1.0485809950949503,165.4499969482422,1.5259004832973646,169.7100067138672,1.3732231380823399,171.6300048828125,-0.129668516272322
8395,2016-10-03,167.33999633789062,167.5800018310547,164.44000244140625,166.0500030517578,2514600.0,0.00317726027848364,2.5480133449426288,3.0000354861603973,45.450307974030295,51.95748203074962,4.76600697350392,3.6842089933537636,4.371764501641223,-6.094149118092901,10.453161049173554,3.1399993896484375,1.0824096357158908,-3.638504791259777,-9.279164157986003,2.0021545754664487,-6.458834474622904,-0.8181751078966499,7.555847000390628,37.27499166454194,-25.306247263712358,2.820329683363116,10,3.3050079345703125,3.3050079345703125,3.847503662109375,-7.109992980957031,-28.88999938964841,0,-0.15644790993612168,1.1777750651041667,166.80999755859375,1.0485809950949503,165.4499969482422,1.5259004832973646,169.7100067138672,-0.15644790993612168
8396,2016-10-04,167.5500030517578,168.69000244140625,167.13999938964844,167.33999633789062,2797600.0,0.0012549702310447053,-4.081972133977037,0.16279674950615677,43.80680085058065,50.329784835665805,4.070055772037875,3.3888338074852697,4.279479936842733,-6.1342379921113945,10.927408137552918,1.5500030517578125,0.8731413286184875,-3.263998413085943,-9.109827220789981,2.5818303946180947,-6.186912816937962,-0.34108400923392423,6.300256196835932,39.97430717633907,-21.584895384323303,2.9229144038520243,10,3.095001220703125,3.095001220703125,3.9599952697753906,-7.319999694824219,-21.1300048828125,1,-0.15989261746922312,2.5480133449426288,167.33999633789062,1.1777750651041667,166.80999755859375,1.0485809950949503,165.4499969482422,-0.15989261746922312
8397,2016-10-05,167.24000549316406,168.38999938964844,166.9199981689453,167.5500030517578,1953400.0,-0.0018501793670393507,-2.0946996466431096,-1.4761316573421492,35.576940319554225,47.462187274286165,3.736783286164865,3.617300125774193,4.670240509389515,-5.645618437993278,11.53685114377127,1.470001220703125,0.825685669129939,-3.404496002197277,-9.46541709431142,2.6564250899168655,-6.434956548254348,-0.3740354561402057,5.669228074710929,47.05889895599055,-10.458854515688266,3.030460546057065,10,3.404998779296875,3.404998779296875,4.287494659423828,-7.010002136230469,-15.669998168945312,2,-0.1706529993272956,-4.081972133977037,167.5500030517578,2.5480133449426288,167.33999633789062,1.1777750651041667,166.80999755859375,-0.1706529993272956
8398,2016-10-06,166.89999389648438,167.7899932861328,165.7899932861328,166.3300018310547,1904100.0,-0.0020330757325500715,-1.4242289730429556,-1.8386985627091947,33.831347275769545,44.52832806844053,3.028233959769551,3.833298246346658,4.991693348535591,-5.141838338447144,12.299112973173184,2.0,0.4242084672263218,-3.5410072326660043,-9.825110324199557,2.743095858867548,-6.68305877843278,-0.3989556868992281,5.162316558743754,57.88215188419118,4.8020960634882,3.1420515457667815,10,2.5450057983398438,3.7450103759765625,5.0525054931640625,-6.669990539550781,-17.860000610351562,3,-0.189814223093561,-2.0946996466431096,167.24000549316406,-4.081972133977037,167.5500030517578,2.5480133449426288,167.33999633789062,-0.189814223093561
8399,2016-10-07,167.5,168.14999389648438,166.3000030517578,167.94000244140625,1679800.0,0.003595003747500325,3.3023775727466287,-0.7719448534332753,39.07656883634614,42.711283537157314,1.4346991725950602,3.4868872320804485,4.360375020030062,-5.52246807425243,12.730826607039239,1.8499908447265625,-0.11640061430676951,-2.9885009765625057,-9.162159233555599,3.1851572804305874,-6.075330105059038,0.09832815193402666,3.8000796538459554,71.99994255514706,19.309980212786,3.086829128496546,10,0.8300018310546875,3.1450042724609375,4.474998474121094,-7.269996643066406,-21.080001831054688,4,-0.19164182748367542,-1.4242289730429556,166.89999389648438,-2.0946996466431096,167.24000549316406,-4.081972133977037,167.5500030517578,-0.19164182748367542
8400,2016-10-10,168.30999755859375,168.58999633789062,167.6699981689453,168.1999969482422,1628200.0,0.004835806319962721,1.7462706962126215,-0.25,34.70125201209652,40.801461812229604,-0.21637906937124285,2.511906649888516,3.5036534477732175,-6.1176483832057045,13.638095879593626,1.089996337890625,-0.9387239799486906,-1.9920036315917855,-8.193614163520863,4.209606900337292,-5.092808897556324,1.1088016343727531,2.3040743740082235,86.89642471916025,36.302756464532834,3.1008052659645364,10,0.0200042724609375,2.3350067138671875,3.6300010681152344,-8.079994201660156,-21.25,0,-0.17289520091993316,3.3023775727466287,167.5,-1.4242289730429556,166.89999389648438,-2.0946996466431096,167.24000549316406,-0.17289520091993316
8401,2016-10-11,164.32000732421875,167.82000732421875,163.50999450683594,167.82000732421875,2761900.0,-0.023706198634968034,1.4628644670758928,-31.81800527118879,26.2817309196745,38.4157411908176,2.936439731452424,6.439853295981891,7.330925356062096,-1.8993725308948797,15.00623459371444,4.8000030517578125,-1.8488622083443431,-5.732994079589844,-12.479924845687918,1.0139366865082309,-9.106459462638867,-2.3595286965408206,5.67665765926364,15.945128453125799,-28.26380405089099,3.373465383049036,10,2.6299896240234375,5.859992980957031,8.147491455078125,-4.090003967285156,-17.090011596679688,1,-0.1574367649882864,1.7462706962126215,168.30999755859375,3.3023775727466287,167.5,-1.4242289730429556,166.89999389648438,-0.1574367649882864
8402,2016-10-12,163.8800048828125,165.58999633789062,163.61000061035156,164.32000732421875,2250600.0,-0.00267771678307005,-3.0407623080995236,0.12571498325892858,18.71006363790164,35.15827638120315,2.751877117374761,6.731978460263576,7.600064399212783,-1.255435770463862,16.344415168199887,1.9799957275390625,-2.6123852639897223,-5.859996795654297,-13.148979772281052,1.4289861809724584,-9.504488283967675,-2.215505307340919,5.338259643472327,7.283666193083686,-28.919285842362424,3.6444914883133843,10,2.2199935913085938,6.299995422363281,8.307491302490234,-3.6500015258789062,-16.520004272460938,2,-0.10654140952920099,1.4628644670758928,164.32000732421875,1.7462706962126215,168.30999755859375,3.3023775727466287,167.5,-0.10654140952920099
8403,2016-10-13,164.2899932861328,165.08999633789062,162.50999450683594,162.85000610351562,2430900.0,0.002501759769982126,-1.4339520789998346,-3.2726799833541405,21.3623807361802,33.19971028468152,2.4138835818299356,5.970462783984033,7.043665208112344,-1.4429844855090437,17.251294402166618,2.5800018310546875,-3.1883042873742795,-5.032508087158192,-12.574258834823922,2.509242660507539,-8.803383460991057,-1.2616327133253264,4.2432788378181385,29.276286895264004,-3.2884575022710187,3.770875373832868,10,1.3100051879882812,5.390007019042969,7.4275054931640625,-4.059989929199219,-19.05999755859375,3,-0.07742398491526215,-3.0407623080995236,163.8800048828125,1.4628644670758928,164.32000732421875,1.7462706962126215,168.30999755859375,-0.07742398491526215
8404,2016-10-14,161.89999389648438,165.25,161.83999633789062,165.0500030517578,2817500.0,-0.014547443467758492,-1.0856264261349584,-2.1875258289093047,20.13352811080999,30.38673474432371,4.508244441062402,7.894125352121165,9.280963777929117,1.1032074948125796,18.263352701828094,3.410003662109375,-3.592665205343536,-6.8695068359375,-14.894684303450305,1.1556706315753047,-10.882095569693888,-2.856918102181112,5.7900193610704775,0.8888527199074073,-29.873056083262785,4.012588733756397,10,3.3650054931640625,7.44500732421875,9.8175048828125,-1.6699905395507812,-16.349990844726562,4,-0.07943175475703845,-1.4339520789998346,164.2899932861328,-3.0407623080995236,163.8800048828125,1.4628644670758928,164.32000732421875,-0.07943175475703845
8405,2016-10-17,162.6199951171875,163.4499969482422,161.13999938964844,162.1999969482422,2348400.0,0.004447197330739172,1.2211495433371236,-0.13333236452414515,25.369038938676226,28.338094531889887,3.4065342899016002,6.834610802701661,8.381564135394825,0.4996648634713665,19.346720329590216,2.30999755859375,-3.698341515488522,-5.711505126953114,-14.085415707057336,2.662405453151109,-9.898460417005225,-1.5245498369010022,4.134015433221066,22.155598347118765,-8.466925467529453,4.186955290052107,10,2.2450027465820312,6.375007629394531,7.930004119873047,-1.4999923706054688,-18.289993286132812,0,-0.09961872730698407,-1.0856264261349584,161.89999389648438,-1.4339520789998346,164.2899932861328,-3.0407623080995236,163.8800048828125,-0.09961872730698407
8406,2016-10-18,162.8000030517578,163.86000061035156,162.75,163.74000549316406,2001800.0,0.0011069237484639949,-1.1345990199242935,-2.23811080835604,29.123879102581355,27.621087730004014,2.773549478490054,6.135927385687779,8.063104972055783,0.43866397741498986,20.1230285897963,1.2400054931640625,-3.6552058656817223,-5.002497100830084,-13.370286692408484,3.365292490748317,-9.186391896619284,-0.8186023050408835,2.943485489713936,37.30347866339774,3.7175591269881068,4.183894795789205,10,2.0649948120117188,6.194999694824219,7.469993591308594,-0.16500091552734375,-17.770004272460938,1,-0.09668307861247372,1.2211495433371236,162.6199951171875,-1.0856264261349584,161.89999389648438,-1.4339520789998346,164.2899932861328,-0.09668307861247372
8407,2016-10-19,161.0800018310547,163.61000061035156,161.02000427246094,163.4199981689453,2502700.0,-0.01056511786523917,-1.1056953938145864,2.4893513408220245,34.404025442188725,27.684718637383924,3.9424539856138097,7.220371281778881,9.630195517513727,2.249877760541665,21.515721367039074,2.589996337890625,-3.9172242157065114,-6.083998107910162,-14.457647787998297,2.2896515721779735,-10.27082294795423,-1.8971732678660942,3.834858663088852,1.4183834324734774,-34.785308968396365,4.186824840044067,10,3.7249984741210938,7.855003356933594,9.189994812011719,2.154998779296875,-15.650009155273438,2,-0.08598215759919037,-1.1345990199242935,162.8000030517578,1.2211495433371236,162.6199951171875,-1.0856264261349584,161.89999389648438,-0.08598215759919037
8408,2016-10-20,161.5,163.35000610351562,161.0,161.0,2922600.0,0.0026073886526636336,-8.4000244140625,-0.2136755480783025,29.686325237345827,26.641358237494998,2.990383487582875,5.995702813891285,9.086416831562303,1.9051403173157837,22.426826048714272,2.350006103515625,-4.179669115308911,-4.958000183105469,-12.685856430161124,2.7698560639501864,-8.821928306633282,-1.0940720595776554,2.6358892498070077,11.76470588235294,-25.78544983215957,3.863928123527825,10,3.2949981689453125,7.4250030517578125,8.769996643066406,2.9449996948242188,-16.42999267578125,3,-0.08755417578729685,-1.1056953938145864,161.0800018310547,-1.1345990199242935,162.8000030517578,1.2211495433371236,162.6199951171875,-0.08755417578729685
8409,2016-10-21,158.50999450683594,161.22000122070312,158.35000610351562,160.69000244140625,3541000.0,-0.01851396590194465,-1.2960101074835662,-4.360015869140625,21.57117241040504,25.182460503973722,5.108234458543876,8.118992646953672,11.876660189600386,4.952187049545387,23.198663804254878,3.149993896484375,-4.354104190117312,-7.133505249023443,-14.58838614795178,0.3213756499048941,-10.860945698487598,-3.4060647995592888,5.100006103515625,2.9036036809442183,-33.24870729290307,3.7274404494641646,10,4.57501220703125,9.090011596679688,11.962501525878906,6.285003662109375,-12.509994506835938,4,-0.08378019834404926,-8.4000244140625,161.5,-1.1056953938145864,161.0800018310547,-1.1345990199242935,162.8000030517578,-0.08378019834404926
8410,2016-10-24,158.75999450683594,159.6999969482422,158.24000549316406,159.36000061035156,2920200.0,0.0015771876138019891,1.2812388241184465,0.27523115581406743,21.772625529696313,24.681448793976145,3.75609908547969,7.068111387684667,11.406663666527834,4.732201036357594,24.900001365282964,1.459991455078125,-4.494466950528107,-6.145005035400402,-13.227385844406797,0.9373757736059929,-9.6861954399036,-2.6038146308972046,4.5900115966796875,9.252481591694,-25.32513946530318,3.541190404503193,10,3.1550064086914062,8.785011291503906,11.712501525878906,6.035003662109375,-14.689987182617188,0,-0.0832073060730002,-1.2960101074835662,158.50999450683594,-8.4000244140625,161.5,-1.1056953938145864,161.0800018310547,-0.0832073060730002
8411,2016-10-25,157.89999389648438,159.27000427246094,157.8000030517578,158.83999633789062,2414300.0,-0.005416985639379868,-1.5789854102529781,1.5666547988403439,21.029759352391665,24.939192762252816,4.033853564873567,7.216760629063458,11.981847541634494,5.628377024033,27.315440360899107,1.470001220703125,-4.882630742443212,-6.318505096435558,-13.317441967884037,0.6804317750129201,-9.817973532159783,-2.8190366607113333,4.428012084960926,1.7210135411961216,-29.9857557439272,3.499468435724238,10,3.6250076293945312,9.425010681152344,12.60000228881836,8.045005798339844,-15.509994506835938,1,-0.08594042172240912,1.2812388241184465,158.75999450683594,-1.2960101074835662,158.50999450683594,-8.4000244140625,161.5,-0.08594042172240912
8412,2016-10-26,158.99000549316406,160.0500030517578,158.02999877929688,158.67999267578125,2716800.0,0.0069031769399197085,-1.509321126306711,-0.32980001298616973,26.55606538753412,25.51626883462547,2.433117711321472,5.567925628202943,10.691828645636235,4.565279279789621,29.534994860639806,2.1500091552734375,-5.292636032231229,-4.692493438720703,-11.561399323237367,2.176412445795961,-8.126946380979035,-1.258040496462371,2.4323999023437466,21.441473640800055,-6.6670114131575176,3.4344529422583334,10,2.5349960327148438,8.334999084472656,11.699989318847656,7.42999267578125,-14.980010986328125,2,-0.08780430361370994,-1.5789854102529781,157.89999389648438,1.2812388241184465,158.75999450683594,-1.2960101074835662,158.50999450683594,-0.08780430361370994
8413,2016-10-27,160.57000732421875,161.60000610351562,159.63999938964844,159.7100067138672,3366900.0,0.00993774310626483,-2.9199536139890445,2.7740808190185557,30.5882624476628,26.677905983164674,0.3016667701779454,3.7983239826618274,8.85674422374285,3.042409511552421,30.40014184300828,2.6100006103515625,-5.129091388767677,-2.8684921264648438,-9.819246921867148,4.08226266893746,-6.343869524165996,0.6068852712363082,-2.7700042724609375,72.89479073390702,48.25885744997982,3.475377397701154,10,0.2599945068359375,6.754997253417969,10.119987487792969,7.749992370605469,-15.280014038085938,3,-0.09428918202555214,-1.509321126306711,158.99000549316406,-1.5789854102529781,157.89999389648438,1.2812388241184465,158.75999450683594,-0.09428918202555214
8414,2016-10-28,145.17999267578125,151.75999450683594,142.63999938964844,151.69000244140625,18311600.0,-0.09584613530821096,1.7428581917974182,-7.5697734248860025,14.338593369324528,25.452300919903372,14.606566514213569,18.42968617793889,23.793398952079656,18.414854807018315,32.17848533384858,17.930007934570312,-5.203313501660375,-17.17700653076173,-27.721148607799336,-6.632864453724125,-22.449077569280547,-11.904935492242913,16.420013427734375,13.396584318058721,-3.224859776490291,5.272071038518809,10,8.07000732421875,14.565010070800781,25.87750244140625,23.295005798339844,-0.0699920654296875,4,-0.000757579260994512,-2.9199536139890445,160.57000732421875,-1.509321126306711,158.99000549316406,-1.5789854102529781,157.89999389648438,-0.000757579260994512
8415,2016-10-31,141.16000366210938,146.67999267578125,140.94000244140625,146.5500030517578,8693700.0,-0.02768969015344558,1.031862632569671,0.8279556534783424,14.325341982795095,23.808019017704897,17.05594266292249,21.48955233757067,27.34039713089018,22.413200001106873,33.86584412419115,5.739990234375,-5.555542758802375,-19.88799591064452,-33.7922753468705,-5.983716474418543,-26.84013562875751,-12.935856192531531,20.44000244140625,1.0648653519196085,-14.995967945214536,6.952139718112992,10,11.114997863769531,16.534996032714844,30.699996948242188,27.419998168945312,0.029998779296875,0,0.034287306689761765,1.7428581917974182,145.17999267578125,-2.9199536139890445,160.57000732421875,-1.509321126306711,158.99000549316406,0.034287306689761765
8416,2016-11-01,140.75999450683594,142.41000366210938,139.30999755859378,141.1699981689453,5589300.0,-0.002833728711363115,1.14532206969375,0.07606747839281619,14.34301369759855,21.579017712750435,15.646157165709724,20.848528952002937,27.22948122700194,22.820953868186734,36.17981613009201,3.1000061035155966,-5.750254667160561,-18.948504638671864,-35.182027841340556,-2.714981436003171,-27.065266240006224,-10.831743037337503,20.0136114501953,6.505143079330493,-10.225343730491646,8.116761601334346,11,10.57000732421875,15.0050048828125,31.51500701904297,28.035011291503906,-0.1699981689453125,1,0.02351529515882489,1.031862632569671,141.16000366210938,1.7428581917974182,145.17999267578125,-2.9199536139890445,160.57000732421875,0.02351529515882489
8417,2016-11-02,138.69999694824222,140.61000061035156,138.63999938964844,140.30999755859378,4622500.0,-0.014634822669687408,-1.2774636831102562,3.926795682917752,12.445013332951163,19.66331639003992,15.866199529108087,21.77728391528538,28.74247070437903,24.903940083222977,38.56911234768391,2.1199951171875,-6.299403402964543,-19.581501770019514,-37.90986076444497,-1.253142775594057,-28.745681267232243,-10.417322272806786,20.785792504882778,0.2613133320973361,-14.267445227539127,9.16417949721273,11,11.420005798339815,16.730003356933565,33.57500457763669,30.50500488281247,4.749999999999972,2,0.026604199874519008,1.14532206969375,140.75999450683594,1.031862632569671,141.16000366210938,1.7428581917974182,145.17999267578125,0.026604199874519008
8418,2016-11-03,135.22000122070312,139.77000427246094,135.0,139.69999694824222,5791200.0,-0.025090092315126045,1.0649322768902525,2.7826049870632232,12.05920543274857,18.60643117030031,17.01573390939558,23.992300910018088,31.73850929504249,28.388358832109674,40.83452900490574,4.7700042724609375,-7.195684748894394,-21.477497863769543,-42.01262639069057,-0.9423693368485146,-31.745062127230057,-11.209933600309029,22.59812502734374,1.3126568783384303,-14.324241817159168,10.267564263460521,11,13.080001831054688,17.474998474121094,36.95000076293945,34.11500549316406,10.539993286132812,3,0.06500512651072965,-1.2774636831102562,138.69999694824222,1.14532206969375,140.75999450683594,1.031862632569671,141.16000366210938,0.06500512651072965
8419,2016-11-04,135.39999389648438,137.61000061035156,133.63999938964844,133.71000671386722,5051500.0,0.0013311098517700959,-3.338794807014033,-0.3772296415884055,10.687491240086416,17.374749582565876,14.76560748152977,22.434374050652963,31.086338016770412,28.23128510696455,43.42372417838703,3.970001220703125,-8.25302091179239,-19.6925048828125,-41.64174692123851,2.256737155613507,-30.667125902025504,-8.717883863599496,20.13631972675779,13.49689733895475,-1.2610906478146546,10.974621019213007,11,12.220008850097656,15.765007019042969,35.69001007080078,33.93501281738281,12.970001220703125,4,0.07304283482619289,1.0649322768902525,135.22000122070312,-1.2774636831102562,138.69999694824222,1.14532206969375,140.75999450683594,0.07304283482619289
8420,2016-11-07,139.21000671386722,140.22999572753906,137.16000366210938,137.85000610351562,5146000.0,0.028138943789729032,-1.24086562825432,0.8047401923164044,19.163428082691865,17.167379441488123,8.818112269233694,17.215110111424764,26.782589818994808,24.4601919509237,46.016200937318374,4.8300018310546875,-9.332451175544122,-14.427492523193337,-36.5449523119583,7.6899672655716245,-25.486222417575817,-3.368762628810856,13.698749201343702,63.512025207437986,49.474104073732136,11.058729894382475,11,8.409996032714815,11.954994201660128,31.849998474121065,30.12499999999997,9.479995727539034,0,0.042381966898480394,-3.338794807014033,135.39999389648438,1.0649322768902525,135.22000122070312,-1.2774636831102562,138.69999694824222,0.042381966898480394
8421,2016-11-08,138.44999694824222,140.0,137.35000610351562,139.55000305175778,3668500.0,-0.005459447805265416,1.649993896484375,-0.8088276542987666,19.656769673955807,16.40079102886831,7.296277793298344,16.798919663788496,27.0446827305162,25.297889163537292,47.568783636453205,2.649993896484375,-10.119727114270631,-13.894001770019514,-36.403396325974114,8.615392785935086,-25.148699047996814,-2.639304492042214,12.146508183901204,69.00999592807176,51.17088939653203,11.254697277977295,11,9.170005798339815,12.715003967285128,32.19500732421872,31.33000946044919,11.940002441406222,1,0.01979057821278496,-1.24086562825432,139.21000671386722,-3.338794807014033,135.39999389648438,1.0649322768902525,135.22000122070312,0.01979057821278496
8422,2016-11-09,146.4199981689453,152.85000610351562,142.75,146.75,11793400.0,0.05756591835594316,-1.633639769148591,0.3000000000000155,33.18467030803737,16.689280791132152,-2.9550456360734927,7.856602305903209,18.683289240141335,17.436263112724248,47.93037875388418,14.400009155273409,-10.85075711063061,-5.051000213623041,-27.0245142133964,16.92251378615032,-16.037757213509735,5.935756786263653,-12.779998779296875,66.52782047218827,45.94080316823327,10.986756999886685,11,-3.1749954223632812,4.694999694824219,24.225006103515625,24.0050048828125,2.9499969482421875,2,-0.039816977898932904,1.649993896484375,138.44999694824222,-1.24086562825432,139.21000671386722,-3.338794807014033,135.39999389648438,-0.039816977898932904
8423,2016-11-10,151.57000732421875,152.22999572753906,148.75999450683594,150.39999389648438,8933400.0,0.03517285356970934,1.7871605059319542,-3.5454755629537154,42.61704210285388,19.83133065041319,-10.634268491899945,1.7969116078068623,13.216228157180012,12.445315950179065,48.039565218789384,5.80999755859375,-11.459956403745622,0.7350082397460938,-20.396465061350142,21.86648154084233,-9.83072841080201,11.300744890294197,-17.545807800292977,93.33681243134143,67.60014449792874,10.565736650548118,11,-8.325004577636719,-0.45500946044921875,19.074996948242188,18.889999389648438,-3.8300018310546875,3,-0.05357267258427523,-1.633639769148591,146.4199981689453,1.649993896484375,138.44999694824222,-1.24086562825432,139.21000671386722,-0.05357267258427523
8424,2016-11-11,149.0399932861328,150.83999633789062,146.8000030517578,150.0500030517578,5159400.0,-0.01669204932262136,2.119690346298413,-0.8632463027204674,40.1379977446249,22.69940351283872,-8.380423148903674,3.493185573271319,15.390997468887036,15.115067723296136,48.10147907541482,4.7700042724609375,-12.409978705311914,-1.15200576782226,-21.63861234638219,19.33460081073767,-11.395309057102224,9.091297521457705,-14.639277630615254,75.71693929550892,45.91663412759181,10.243303289279964,11,-5.794990539550781,2.0750045776367188,21.005008697509766,21.605010986328125,-1.8199920654296875,4,-0.022007507562079698,1.7871605059319542,151.57000732421875,-1.633639769148591,146.4199981689453,1.649993896484375,138.44999694824222,-0.022007507562079698
8425,2016-11-14,146.4199981689453,149.14999389648438,146.00999450683594,148.47000122070312,5060000.0,-0.017579141406411147,-1.1881449739219199,2.0296863669325598,38.753934649761234,25.411728063079018,-5.51588668731992,5.09870237819888,17.62958458209738,17.821704783749283,48.04344996445488,3.1399993896484375,-13.749995709892488,-2.962001037597645,-22.644913170874702,16.720911095679412,-12.803457104236173,6.879455029040884,-11.650296704467792,58.51607784148185,24.124435089520453,9.84145606663853,11,-3.1749954223632812,4.694999694824219,23.0675048828125,24.225006103515625,-0.25,0,0.013317832076409353,2.119690346298413,149.0399932861328,1.7871605059319542,151.57000732421875,-1.633639769148591,146.4199981689453,0.013317832076409353
8426,2016-11-15,147.05999755859375,148.4600067138672,145.00999450683594,146.8699951171875,4515100.0,0.0043709834561669325,1.3076844565561305,-0.09268397978399541,38.20913421298767,28.27440816086085,-5.775618894814954,3.393000820360214,16.573255910704518,17.36587743122709,48.2611210824855,3.45001220703125,-12.994730091418091,-1.53500137329101,-20.19084492536024,17.12084217877822,-10.862923149325638,7.7929204027436185,-11.928690001335468,42.673217366606536,6.3690306177762395,9.327921776034616,11,-3.8149948120117188,3.6700057983398438,22.427505493164062,23.585006713867188,-0.6999969482421875,1,0.011083944715578165,-1.1881449739219199,146.4199981689453,2.119690346298413,149.0399932861328,1.7871605059319542,151.57000732421875,0.011083944715578165
8427,2016-11-16,147.22999572753906,148.5,146.44000244140625,147.57000732421875,4108200.0,0.0011559783201926521,-1.1458328366274866,-1.7895117250240926,36.43757506446507,30.983115897718243,-5.149965020717616,2.247419936268443,15.987089733642904,17.412768071509618,48.07143536431248,2.05999755859375,-11.893372725171275,-0.6725028991699276,-18.381193429610335,17.03618763127048,-9.526848164390145,8.18184236605029,-11.744314199355642,30.747934146289918,-0.8894613491715226,8.85434526522021,11,-3.9849929809570312,2.3850021362304688,21.335002899169922,22.95000457763672,0.32000732421875,2,0.02146304254438225,1.3076844565561305,147.05999755859375,-1.1881449739219199,146.4199981689453,2.119690346298413,149.0399932861328,0.02146304254438225
8428,2016-11-17,147.36000061035156,148.4499969482422,146.50999450683594,147.72999572753906,3957300.0,0.0008830054104809193,1.1436519979767323,1.0881838172597944,53.21345237457955,35.7082226904397,-3.773653529641706,1.058011227984963,15.422886252900838,17.441296075384003,47.86684612388005,1.94000244140625,-10.69703681382336,0.16450195312501137,-16.347021632432273,16.676025538682296,-8.091259839653645,8.420263745903668,-11.527032590661491,40.30883988745665,6.101209864487863,8.255761792778644,11,-2.3549957275390625,2.0849990844726562,20.779998779296875,22.81999969482422,1.0,3,0.01364002781291207,-1.1458328366274866,147.22999572753906,1.3076844565561305,147.05999755859375,-1.1881449739219199,146.4199981689453,0.01364002781291207
8429,2016-11-18,145.22999572753906,148.35000610351562,144.89999389648438,147.0500030517578,3764600.0,-0.014454430469531876,-1.782255583584569,4.919003629165292,56.353397445883296,39.840441508572084,-0.11468499456779568,2.257861818059837,17.227481012679334,19.69223249103112,47.175799780292124,3.45001220703125,-9.163590050386858,-1.3015029907226676,-16.942353148393323,14.339347166947988,-9.121928069557981,6.518922088112646,-9.056686946172476,7.764748965992648,-29.369708639380985,7.820425078835322,11,-0.1299896240234375,4.215003967285156,22.410003662109375,24.45000457763672,2.44000244140625,4,0.017282998274915196,1.1436519979767323,147.36000061035156,-1.1458328366274866,147.22999572753906,1.3076844565561305,147.05999755859375,0.017282998274915196
8430,2016-11-21,145.5500030517578,146.1699981689453,145.11000061035156,145.99000549316406,2860500.0,0.0022034519977478517,1.6500343327992675,0.24175861028203494,57.49609098524365,44.04481054315963,0.6249306728666397,0.9459515695097593,16.402086954671745,19.46351278746272,46.42550724833144,1.05999755859375,-7.1766490998316215,-0.32099609375001137,-14.864751857432935,14.222759669932913,-7.592873975591488,6.950881788091465,-9.043160323948257,18.05577925655915,-22.0049125572408,7.271877881841463,11,2.25,3.1999969482421875,21.75499725341797,23.794998168945312,2.2299957275390625,0,0.01147370755019117,-1.782255583584569,145.22999572753906,1.1436519979767323,147.36000061035156,-1.1458328366274866,147.22999572753906,0.01147370755019117
8431,2016-11-22,144.3300018310547,146.9499969482422,142.82000732421875,146.82000732421875,3586200.0,-0.00838200752403484,2.00364548365081,5.659071993341656,59.048531803565524,46.918572931551644,3.0918680304734494,1.156491142886665,17.18043653015235,20.73462404644596,45.68050556669545,4.1299896240234375,-5.054423451523007,-0.8624977111816463,-14.264733772936268,12.539738350572975,-7.563615742058971,5.8386203196956785,-7.4962958357310185,26.584444611598844,-17.745947083744195,6.701118030877317,11,3.1949996948242188,4.4199981689453125,22.599998474121094,24.665000915527344,1.8800048828125,1,0.012748536787551945,1.6500343327992675,145.5500030517578,-1.782255583584569,145.22999572753906,1.1436519979767323,147.36000061035156,0.012748536787551945
8432,2016-11-23,145.02999877929688,145.1699981689453,142.83999633789062,142.94000244140625,3216900.0,0.004849975329880296,-1.0349285038446674,-0.8393541073015289,67.31376821976066,49.66265361120796,2.429446746734925,-0.6777257720552257,16.010736326532196,20.090486047569357,45.369325764159186,2.3300018310546875,-3.2944069833015988,0.5354995727539062,-11.190367658742616,12.261366804250429,-5.327434042994355,6.3984331885021675,-7.875966781809353,39.253917016969,-10.083444031113089,5.862933615748263,11,1.8000030517578125,3.595001220703125,21.900001525878906,23.965003967285156,5.6999969482421875,2,0.009170529147412232,2.00364548365081,144.3300018310547,1.6500343327992675,145.5500030517578,-1.782255583584569,145.22999572753906,0.009170529147412232
8433,2016-11-25,145.42999267578125,146.0,144.75999450683594,145.22000122070312,2004000.0,0.0027580079973184013,-1.1946905044830938,0.1004745564722202,67.56564207591862,52.710169648018365,1.1922795390498209,-2.3928087771644186,15.055408072324752,19.72082263129704,45.83023003941417,1.2400054931640625,-1.4055405166548667,1.6924942016601676,-7.2998769004701956,10.68486530379053,-2.803691349405028,6.188679752725363,-7.962041196173175,47.19685221873327,-6.398386820431213,4.4961855510651825,11,0.5550079345703125,3.0650100708007812,21.44001007080078,23.50501251220703,7.44000244140625,4,0.014577532027405526,-1.0349285038446674,145.02999877929688,2.00364548365081,144.3300018310547,1.6500343327992675,145.5500030517578,0.014577532027405526
8434,2016-11-28,145.07000732421875,145.9199981689453,144.5,145.25,2411700.0,-0.002475317126399368,-1.1515004392657326,-0.8571428571428571,61.67329805374611,55.256765581794454,1.0391814764262222,-2.1518101596919337,14.834109842606097,20.10073093373066,43.80249172583391,1.4199981689453125,-0.5068199422476596,1.3380081176757699,-7.650782459100526,10.326798694452066,-3.156387170712378,5.832403406063918,-7.294414752132525,54.47955575752873,2.05037501371271,4.494395288388151,11,0.589996337890625,2.5499954223632812,21.789993286132812,23.854995727539062,7.9099884033203125,0,0.02267865940600644,-1.1946905044830938,145.42999267578125,-1.0349285038446674,145.02999877929688,2.00364548365081,144.3300018310547,0.02267865940600644
8435,2016-11-29,146.0,146.7899932861328,145.30999755859375,145.36000061035156,2939100.0,0.006410647472449682,-2.9999587603356908,-3.5556968463886065,64.93866595817265,58.22671355348167,0.04844084449328534,-2.846555159560779,13.372591347826045,19.12425933592627,41.42405370988986,1.7199859619140625,-0.47398692001809195,2.0260009765625,-6.9317898630353625,10.983791816160362,-2.4528944432364312,6.504896396361431,-7.922919157285179,76.99759479500338,25.56423997321052,4.478895419798926,11,-0.339996337890625,1.6200027465820312,19.342506408691406,21.600006103515625,10.779998779296875,1,0.011438343622913072,-1.1515004392657326,145.07000732421875,-1.1946905044830938,145.42999267578125,-1.0349285038446674,145.02999877929688,0.011438343622913072
8436,2016-11-30,144.07000732421875,146.32000732421875,144.07000732421875,145.6999969482422,4296900.0,-0.01321912791630997,-1.7607537702554694,-2.5468612164127507,43.88977803733683,59.05473610602298,1.6871190653212125,-0.6913140584134965,14.673196767936702,21.010768404458673,38.87833019100913,2.25,-0.14879096466606256,-0.06949234008789062,-8.898644564597703,8.759659884421922,-4.484068452342797,4.3450837721670155,-5.697467976287925,31.139542699532964,-17.625020500929292,4.414576112254902,11,1.5649948120117188,3.5499954223632812,20.659996032714844,23.474998474121094,14.769989013671875,2,0.025751310241340253,-2.9999587603356908,146.0,-1.1515004392657326,145.07000732421875,-1.1946905044830938,145.42999267578125,0.025751310241340253
8437,2016-12-01,142.38999938964844,144.24000549316406,142.13999938964844,144.24000549316406,3894000.0,-0.011661052607497835,1.2702693785981756,1.134980294505865,20.875599193297745,55.46164130810278,2.9149068693368463,1.3484495483204455,15.67616714379733,22.60866036455522,36.272912414968005,2.100006103515625,0.4410780915197563,-1.9340003967285213,-10.4325813095883,6.564580516131258,-6.183290853158411,2.3152900597013684,-3.727910706605911,5.376351142934023,-36.19070368403921,4.249290456429887,12,2.8550033569335938,5.230003356933594,22.035003662109375,24.93500518798828,16.3699951171875,3,0.026827778218927678,-1.7607537702554694,144.07000732421875,-2.9999587603356908,146.0,-1.1515004392657326,145.07000732421875,0.026827778218927678
8438,2016-12-02,144.00999450683594,144.91000366210938,141.5,142.2899932861328,3517300.0,0.011377169212245075,-1.0666765309708326,-0.929727322215074,33.06394933046174,52.87392485083372,0.8601990670423163,0.4434807633872424,13.326939138716114,20.93812854102157,33.18277602282522,3.410003662109375,1.0610606443563029,-0.7535049438476449,-8.100907329256614,6.5938974415613245,-4.427206136552115,2.9201962488568256,-5.0641474753839475,47.44797150150713,9.779269166750602,3.673701192704478,12,0.21500396728515625,3.6100082397460938,20.415008544921875,23.31501007080078,12.610000610351562,4,0.04666343640742343,1.2702693785981756,142.38999938964844,-1.7607537702554694,144.07000732421875,-2.9999587603356908,146.0,0.04666343640742343
8439,2016-12-05,145.2899932861328,146.3699951171875,143.72000122070312,145.4499969482422,3855500.0,0.00888826351032268,1.649993896484375,-0.09302531892620784,45.81788816227877,51.57634675939318,-0.45862317647905115,-0.06070652763727935,11.343980806247515,19.579076037557485,29.65628821413926,2.649993896484375,1.799915062466198,0.031993865966796875,-5.84636759050025,5.910355322433844,-2.9071868622667125,2.9711745942003063,-6.0660630732395475,71.64457648874338,35.10048470341749,2.939180728233518,12,-1.0649948120117188,-2.0449905395507812,18.78750991821289,22.035011291503906,10.07000732421875,0,0.05217153404451391,-1.0666765309708326,144.00999450683594,1.2702693785981756,142.38999938964844,-1.7607537702554694,144.07000732421875,0.05217153404451391
8440,2016-12-06,145.11000061035156,145.99000549316406,144.27999877929688,145.8000030517578,2399000.0,-0.001238851153546272,2.1962523529747306,4.31241655540721,42.52873160025864,49.74081340347019,-0.3884591800546957,0.6155203114751089,10.84537119258357,19.66954361841249,26.935401066755865,1.7100067138671875,1.559956492953745,-0.4429985046386662,-5.590099378651445,4.704102369374112,-3.0165489416450555,2.130551932367723,-5.613548879645862,74.12739691690689,36.77404416886695,2.5735504370063835,12,-0.9650039672851562,-1.8649978637695312,11.387500762939453,14.635002136230469,11.009994506835938,1,0.05423468461226166,1.649993896484375,145.2899932861328,-1.0666765309708326,144.00999450683594,1.2702693785981756,142.38999938964844,0.05423468461226166
8441,2016-12-07,141.19000244140625,143.8800048828125,139.66000366210938,143.52000427246094,7031300.0,-0.027013976655346217,1.7672111464091853,3.3768022998673155,32.02380011680259,45.81970583647485,3.3964638515264483,5.008084997265144,14.088476895024684,23.481901817375984,24.389240389602772,5.4499969482421875,1.2433697615720973,-4.499996948242199,-8.949663851736432,-0.050330044747965985,-6.724830399989315,-2.2751634964950824,11.660003662109375,22.80179922045908,-14.751469552603432,2.224833451747121,12,2.0349960327148438,2.0550003051757812,13.794998168945312,17.705001831054688,13.610000610351562,2,0.11041855703884185,2.1962523529747306,145.11000061035156,1.649993896484375,145.2899932861328,-1.0666765309708326,144.00999450683594,0.11041855703884185
8442,2016-12-08,140.58999633789062,141.10000610351562,138.83000183105472,140.8300018310547,4387600.0,-0.004249635902971449,4.82041902228127,0.10300656847785512,30.39949461258786,41.69013389610477,3.6882847847451217,5.427181909692905,14.052559101844594,23.976711503234554,25.40894313445702,2.360000610351534,0.8148769936024962,-4.8085029602050895,-9.789001365087216,0.1719954446770373,-7.298752162646167,-2.318253757764012,11.99620971679687,23.342122997281862,-13.289935493419271,2.4902492024410647,12,2.220001220703125,2.6550064086914062,12.957504272460938,17.490005493164062,15.180007934570312,3,0.12981008944717787,1.7672111464091853,141.19000244140625,2.1962523529747306,145.11000061035156,1.649993896484375,145.2899932861328,0.12981008944717787
8443,2016-12-09,143.4499969482422,144.5800018310547,141.0,141.5,4637300.0,0.02034284575609413,-1.427122396304783,-8.124801322398119,45.055550563474135,39.84371750829676,0.5787467616549407,2.0318325828873753,10.714090537303832,21.0149423191246,26.06948993205671,3.9900054931640625,0.46995150845594935,-1.5425018310546932,-5.652512776884606,2.56750911477522,-3.5975073039696497,0.5125036418602633,8.585960937500005,61.27319934998295,20.12256078325246,2.055005472914951,12,-0.6399993896484375,-0.20499420166015625,9.325004577636719,14.295005798339844,10.350006103515625,4,0.10672706785847974,4.82041902228127,140.58999633789062,1.7672111464091853,141.19000244140625,2.1962523529747306,145.11000061035156,0.10672706785847974
8444,2016-12-12,145.75999450683594,146.0399932861328,142.7899932861328,142.9199981689453,3310100.0,0.016103155160241744,-1.0967700652681112,1.456410657693963,50.525242316775845,38.242225992586015,-1.813826524453134,-0.5654863431957153,7.8987588328785705,18.600566376442345,26.30051277372354,3.25,-0.1516747847077795,0.9314956665039062,-2.736483002142478,4.5994743351502905,-0.9024936678193001,2.7654850008271126,5.747725136718742,96.11651718255966,49.89462821105327,1.8339893343231926,12,-3.1599960327148438,-2.5149917602539062,4.737506866455078,10.165008544921875,8.910003662109375,0,0.07450604431685992,-1.427122396304783,143.4499969482422,4.82041902228127,140.58999633789062,1.7672111464091853,141.19000244140625,0.07450604431685992
8445,2016-12-13,148.3699951171875,149.97000122070312,146.5500030517578,146.80999755859375,4308700.0,0.01790615195329992,-2.2884810070865793,0.5492956233008457,59.44808469000976,39.9709267317719,-4.528510363583393,-3.1852152843414103,4.786247557594891,15.876673426364022,26.044794450726727,4.2100067138671875,-0.7791577518796089,3.4439964294433594,-0.49570759499698624,7.383700453883705,1.4741444172231866,5.413848441663532,2.6306158138671947,85.63728733232792,35.40579593995551,1.9698520122201721,12,-3.9699935913085938,-3.364990234375,1.0225067138671875,6.875007629394531,4.350006103515625,1,0.04711198842894837,-1.0967700652681112,145.75999450683594,-1.427122396304783,143.4499969482422,4.82041902228127,140.58999633789062,0.04711198842894837
8446,2016-12-14,148.69000244140625,149.5500030517578,147.4199981689453,148.16000366210938,3196700.0,0.0021568196721042376,-1.1193975464593708,0.3397433389412731,58.714307097381734,44.175227610003446,-4.608931352529481,-3.559334394252687,3.950317220301258,15.429267579252809,25.618417219857747,2.1300048828125,-1.1303108945833173,3.6825035095214957,-0.5028581822449496,7.867865201287941,1.589822663638273,5.775184355404718,1.8237841256484444,88.50988465505407,35.36592418493228,2.0926808458832244,12,-4.290000915527344,-3.589996337890625,0.7024993896484375,6.555000305175781,3.160003662109375,2,0.049969685612919035,-2.2884810070865793,148.3699951171875,-1.0967700652681112,145.75999450683594,-1.427122396304783,143.4499969482422,0.049969685612919035
8447,2016-12-15,150.38999938964844,150.47000122070312,148.77999877929688,149.17999267578125,2950500.0,0.011433162420668497,1.4671381633903213,2.2830367939195026,61.12110498401932,47.29268934928763,-5.648823048884509,-5.281224547440701,1.7535078339838321,13.592740587645437,25.095058610093446,1.779998779296875,-1.6277513258573322,5.224500274658197,0.4840919567863011,9.964908592530094,2.8542961157222635,7.594704433594131,-11.559997558593722,99.1552078063117,43.38937643775165,2.3702041589359464,12,-5.739997863769531,-4.549995422363281,-0.99749755859375,4.855003356933594,3.7100067138671875,3,0.02932378269836544,-1.1193975464593708,148.69000244140625,-2.2884810070865793,148.3699951171875,-1.0967700652681112,145.75999450683594,0.02932378269836544
8448,2016-12-16,149.3699951171875,151.2100067138672,148.80999755859375,150.9199981689453,6356800.0,-0.006782394285528182,1.253508413745675,-1.2809871499010075,59.3640883999931,48.79782270903366,-4.23377163900534,-4.324642288311395,2.265565200389972,14.42083643174675,24.585678463987595,2.4000091552734375,-1.389076901274791,4.103996276855469,-0.9096573603149238,9.117649914025861,1.5971694582702867,6.610823095440651,-10.307193298339826,78.14716553041423,21.30080030493579,2.5068268185851927,12,-4.3499908447265625,-3.839996337890625,-2.1899948120117188,5.875007629394531,3.6100006103515625,4,0.0428466851743039,1.4671381633903213,150.38999938964844,-1.1193975464593708,148.69000244140625,-2.2884810070865793,148.3699951171875,0.0428466851743039
8449,2016-12-19,147.74000549316406,150.35000610351562,147.2100067138672,149.75,3013800.0,-0.01091243005494269,-1.0456074952160839,1.2967680963959796,53.67710554946823,50.0365309256125,-2.480556995925639,-2.631906667715384,3.338851582239954,15.837910638307449,23.812094400334367,3.1399993896484375,-0.601166843010958,2.34850616455077,-2.7855665700975294,7.482578899199069,-0.21853020277336554,4.915542531874905,-8.191315478515605,25.536513009253497,-27.572775857236877,2.567036367324143,12,-2.720001220703125,-2.720001220703125,-0.5600051879882812,7.504997253417969,9.419998168945312,0,0.04101798655255995,1.253508413745675,149.3699951171875,1.4671381633903213,150.38999938964844,-1.1193975464593708,148.69000244140625,0.04101798655255995
8450,2016-12-20,147.22000122070312,147.99000549316406,146.47000122070312,146.82000732421875,2615600.0,-0.0035197255525010185,-1.7636287973366624,-0.19900248240679588,57.07863796962781,52.82040179814864,-1.821302825509406,-2.0873973840102735,3.2585194651807114,16.127838772917244,23.06373772976813,1.5200042724609375,-0.16030604749792587,1.7450019836425668,-3.4538377564905716,6.943841723775705,-0.8544178864239882,4.344421853709122,-7.204858538085915,15.822766473195745,-38.41048108816855,2.5994198700665647,12,-2.1999969482421875,-2.1999969482421875,-0.04000091552734375,8.025001525878906,7.209991455078125,1,0.05060451627814899,-1.0456074952160839,147.74000549316406,1.253508413745675,149.3699951171875,1.4671381633903213,150.38999938964844,0.05060451627814899
8451,2016-12-21,146.1699981689453,147.6300048828125,145.6999969482422,147.07000732421875,2491800.0,-0.007132203797388326,-1.097821489878677,-2.2500572213321126,58.74190479416863,55.969558484990955,0.010506129140622988,-0.9407091779241057,3.81223635471963,16.905314087165067,21.956161093547696,1.9300079345703125,-0.06280055206477186,0.6029991149902401,-4.5756090029549625,5.781607232935443,-1.9863049439823612,3.1923031739628414,-5.70706092507811,8.529952589835615,-49.74011554707699,2.5893040589726053,12,-0.06499481201171875,-1.149993896484375,1.0100021362304688,9.075004577636719,10.509994506835938,2,0.04481085813647767,-1.7636287973366624,147.22000122070312,-1.0456074952160839,147.74000549316406,1.253508413745675,149.3699951171875,0.04481085813647767
8452,2016-12-22,146.36000061035156,146.61000061035156,145.1199951171875,146.30999755859375,1820500.0,0.0012998730504645284,4.418171729782217,-0.055558381228489565,55.81972714053805,57.16557810466472,0.8102598365556162,-1.081406623704936,3.1321080144783764,16.441281835175687,20.8416197326071,1.4900054931640625,0.11303731278377427,0.72650146484375,-4.457227158989667,5.910230088677167,-1.8653628470729586,3.3183657767604586,-5.467180587684368,20.361299374866892,-37.65517029565886,2.5918643119167024,12,0.6399993896484375,-1.339996337890625,0.62750244140625,8.885002136230469,13.30999755859375,3,0.03751028607727247,-1.097821489878677,146.1699981689453,-1.7636287973366624,147.22000122070312,-1.0456074952160839,147.74000549316406,0.03751028607727247
8453,2016-12-23,147.5500030517578,147.72999572753906,146.24000549316406,146.35000610351562,2169700.0,0.008130653432930401,-1.0985805009617349,23.998474214220323,55.62191313272714,57.73187486199264,0.2939128403025961,-2.218166244521967,1.442485098489044,14.992883751141477,19.814919975618828,1.489990234375,0.9047482280520569,1.8105033874511776,-3.4419507107695324,7.0629574856718875,-0.8157236616591774,4.4367304365615325,-6.244495561442619,46.46276921640594,-9.423776185988025,2.6262270491103568,12,0.6149978637695312,-2.529998779296875,-1.1200027465820312,7.694999694824219,12.029998779296875,4,0.04439175138112472,4.418171729782217,146.36000061035156,-1.097821489878677,146.1699981689453,-1.7636287973366624,147.22000122070312,0.04439175138112472
8454,2016-12-27,148.36000061035156,150.11000061035156,147.77000427246094,147.77000427246094,1941000.0,0.0054896478606620835,-6.932240211038121,0.4916648652772656,57.83887669462269,57.55307397361629,-0.1212379395684593,-2.9186908576075723,0.20902682758915603,13.938712307927972,18.60769344846307,2.55999755859375,1.8835156564950921,2.4560012817382812,-2.9129524373620086,7.824955000838571,-0.22847557781184946,5.140478141288412,-6.658313151094291,64.92989832581607,10.881812338621835,2.68447685955014,12,-0.19499969482421875,-3.339996337890625,-1.1349983215332031,6.885002136230469,19.169998168945312,1,0.031140436089113654,-1.0985805009617349,147.5500030517578,4.418171729782217,146.36000061035156,-1.097821489878677,146.1699981689453,0.031140436089113654
8455,2016-12-28,147.6699981689453,149.14999389648438,147.36000061035156,148.6300048828125,1804000.0,-0.004650865722348296,-1.2658116604054197,-1.6271401231055709,68.51425736410316,58.641957336585335,0.5129723058930153,-2.2104946666464684,0.43560848293344634,14.362242067730932,17.590337081811363,1.7899932861328125,2.3902943389033737,1.6824989318847656,-3.7443736823073834,7.109371546076915,-1.0309373752112947,4.395935238980826,-5.587977939503645,51.10220931121474,-6.613359250063731,2.7134363070960705,12,0.49500274658203125,-2.649993896484375,-0.3974952697753906,7.575004577636719,18.910003662109375,2,0.06426495300898427,-6.932240211038121,148.36000061035156,-1.0985805009617349,147.5500030517578,4.418171729782217,146.36000061035156,0.06426495300898427
8456,2016-12-29,147.77999877929688,148.69000244140625,147.3699951171875,147.3699951171875,1655500.0,0.0007449083206847451,-5.4390026051358396,-0.42708416116983233,71.1346217329525,59.754570308689026,0.29090448563835025,-2.1379129113554427,-0.15189251108299118,14.004779893925729,16.26732383174388,1.32000732421875,2.6406449763777573,1.6069999694824162,-3.7974830196458527,7.011482958610685,-1.0952415250817182,4.309241464046551,-5.332859090478195,53.306627933644215,-8.39520973172312,2.7022414945641398,12,0.38500213623046875,-2.7599945068359375,0.49500274658203125,7.465003967285156,19.040008544921875,3,0.044999282388788364,-1.2658116604054197,147.6699981689453,-6.932240211038121,148.36000061035156,-1.0985805009617349,147.5500030517578,0.044999282388788364
8457,2016-12-30,146.2100067138672,148.75,145.6199951171875,147.6300048828125,3193100.0,-0.010623846788457514,-1.4076762815810324,-3.463379233345739,58.77865633365883,59.689522301318554,1.3472920444446572,-0.28149421667694696,0.9679599658396114,15.319820060922154,14.605974463528199,3.1300048828125,2.4257437055199205,-0.1539924621582145,-5.257154226729597,4.949169302413168,-2.7055733444439056,2.3975884201274766,-3.4123523440465533,13.14055400551219,-46.60724722134445,2.551580882285689,12,1.524993896484375,-1.19000244140625,1.9274940490722656,9.034996032714844,21.909988403320312,4,0.0716092297458395,-5.4390026051358396,147.77999877929688,-1.2658116604054197,147.6699981689453,-6.932240211038121,148.36000061035156,0.0716092297458395
8458,2017-01-03,150.72999572753906,151.0,147.1199951171875,147.86000061035156,3640900.0,0.030914361576615423,1.2756602439613742,-2.0211259281546514,63.85946249553214,60.820895295325656,-3.307290068329081,-4.503100678746023,-3.9724667401162606,10.58214651627003,13.048305531559624,4.7899932861328125,2.310359006488852,4.02999649047851,-1.3004207354748871,9.360413716431907,1.3647878775018114,6.6952051034552085,-7.595847263956557,94.98133778050052,38.18843578208702,2.6652086129766985,1,-2.6699981689453125,-5.709991455078125,-3.0024948120117188,4.515007019042969,16.740005493164062,1,0.059311369301477956,-1.4076762815810324,146.2100067138672,-5.4390026051358396,147.77999877929688,-1.2658116604054197,147.6699981689453,0.059311369301477956
8459,2017-01-04,152.8699951171875,153.72000122070312,151.77000427246094,152.08999633789062,3945900.0,0.014197568170284613,-1.7465076294863529,0.27177704053421803,62.88660424484688,61.4662248814611,-5.188723990677602,-6.37284785782316,-6.4203137954299905,8.215536081602465,12.17955205039763,2.9900054931640625,2.0290700926601346,5.790995788574207,-0.15917118040914602,11.74116275755756,2.8159123040825307,8.766079273065884,-9.412812323593613,89.50610539482557,34.85975470343985,2.9750834844916736,1,-3.4499969482421875,-6.594993591308594,-5.629993438720703,2.3750076293945312,15.020004272460938,2,0.0438935496054893,1.2756602439613742,150.72999572753906,-1.4076762815810324,146.2100067138672,-5.4390026051358396,147.77999877929688,0.0438935496054893
8460,2017-01-05,152.97999572753906,153.39999389648438,151.50999450683594,152.72000122070312,3441700.0,0.0007195696596133949,2.436391127633897,0.3333268124731015,62.434774147607904,61.87654369850991,-4.912329010014105,-6.179862279263546,-6.851290487003496,7.867842671416383,11.234350352758552,1.8899993896484375,1.8570409916819415,5.507496643066418,-0.9164597447483516,11.931453030881187,2.295518449159033,8.719474836973802,-8.90704382831862,90.8641365980838,38.828228480230166,3.2119781939073873,1,-3.55999755859375,-6.704994201660156,-6.339992523193359,2.2650070190429688,14.680007934570312,3,0.09511049456212373,-1.7465076294863529,152.8699951171875,1.2756602439613742,150.72999572753906,-1.4076762815810324,146.2100067138672,0.09511049456212373
8461,2017-01-06,156.77999877929688,161.0,156.6699981689453,159.8800048828125,9899300.0,0.024839868988659752,-1.6084290835554738,-11.923352309407829,66.51163414216782,63.06453336535766,-7.877425064042427,-9.224986641267265,-10.907006452171117,3.8249218349156706,9.878882667940205,8.020004272460938,2.070583347445762,8.527999877929688,1.5539628887167112,15.502036867142664,5.040981383323185,12.01501837253619,-12.128223920787462,72.5617693046439,25.392020756438683,3.487018494606493,1,-3.470001220703125,-6.864997863769531,-10.139995574951172,-1.5349960327148438,11.270004272460938,4,0.06250799290765086,2.436391127633897,152.97999572753906,-1.7465076294863529,152.8699951171875,1.2756602439613742,150.72999572753906,0.06250799290765086
8462,2017-01-09,158.83999633789062,158.9499969482422,156.6300048828125,157.00999450683594,4247700.0,0.013139415580004199,1.263403523658531,-0.5903220090371231,73.22218879604394,65.02011955017065,-8.91888159977492,-10.37981564241494,-13.239191526745628,1.5701595982300205,8.300423934021495,2.3199920654296875,2.3237413343228184,9.675497436523443,2.1672851875267725,17.183709685520114,5.921391312025094,13.429603561021793,-12.880363468061972,84.4380194362605,39.48532546912248,3.7541061244983425,1,-5.529998779296875,-8.924995422363281,-12.212493896484375,-3.5949935913085938,12.949996948242188,0,0.05023930477404903,-1.6084290835554738,156.77999877929688,2.436391127633897,152.97999572753906,-1.7465076294863529,152.8699951171875,0.05023930477404903
8463,2017-01-10,158.75999450683594,159.1300048828125,157.24000549316406,158.49000549316406,3324400.0,-0.000503663012460076,2.7425368624607205,0.147534832528704,79.24626102901277,67.39871780954732,-7.913731796288886,-9.585469624142263,-13.488854731252019,1.4186249826713038,7.835087970596391,1.8899993896484375,2.6664120645701246,8.829995727539057,0.6804572173112433,16.97953423776687,4.755226472425164,12.90476498265295,-11.597132266593576,76.39616231225992,27.79001029312331,4.074769255113905,1,-5.4499969482421875,-8.844993591308594,-12.327491760253906,-3.5149917602539062,13.350006103515625,1,0.058956921984200106,1.263403523658531,158.83999633789062,-1.6084290835554738,156.77999877929688,2.436391127633897,152.97999572753906,0.058956921984200106
8464,2017-01-11,156.6199951171875,159.16000366210938,154.5,159.16000366210938,4821300.0,-0.013479462482321347,2.669281878146364,-9.40782186051769,72.97164668206966,67.89398328932137,-5.005182843538137,-6.946290118160505,-11.214042257982555,3.3052677454974173,7.476244018484679,4.660003662109375,3.0911139456552235,6.146996307373058,-2.2752959155791928,14.56928853032531,1.9358501958969327,10.358142418849184,-8.350161856164533,53.84612910954003,1.0479444956871617,4.211146111476121,1,-3.30999755859375,-6.704994201660156,-10.697494506835938,-1.3749923706054688,16.669998168945312,2,0.06927599566962916,2.7425368624607205,158.75999450683594,1.263403523658531,158.83999633789062,-1.6084290835554738,156.77999877929688,0.06927599566962916
8465,2017-01-12,155.36000061035156,156.14999389648438,154.55999755859375,155.44000244140625,3234800.0,-0.008044914737056263,1.1200166831124176,0.031496677920486355,72.23030972340746,68.01572639937193,-2.83810340346389,-5.413315024800426,-9.701500271395133,4.320049648427357,8.176313565216548,2.05999755859375,3.4566704050669443,4.537501525878895,-4.094854170164751,13.169857221922541,0.22132367785707174,8.853679373900718,-6.071754010210441,13.230778620793268,-43.30123580649096,4.316177848021826,1,-2.0500030517578125,-5.444999694824219,-11.625,-0.11499786376953125,17.779998779296875,3,0.08065138214515444,2.669281878146364,156.6199951171875,2.7425368624607205,158.75999450683594,1.263403523658531,158.83999633789062,0.08065138214515444
8466,2017-01-13,156.1199951171875,157.2100067138672,154.88999938964844,155.27999877929688,2637500.0,0.004891828680807064,-1.8642152060884636,-10.49971390425329,72.97553202876759,69.59315703216178,-2.5598542401758095,-5.890122261598663,-10.182013650377087,3.305116227893336,8.994584235236927,2.32000732421875,3.7669340657330395,4.925996398925776,-3.9558492583113036,13.807842056162855,0.48507357030723597,9.366919227544315,-5.894808245057675,34.76381639696396,-25.255325336191618,4.440922828618536,1,-2.05999755859375,-6.204994201660156,-12.424995422363281,-0.8749923706054688,16.490005493164062,4,0.07391755640435216,1.1200166831124176,155.36000061035156,2.669281878146364,156.6199951171875,2.7425368624607205,158.75999450683594,0.07391755640435216
8467,2017-01-17,154.8000030517578,156.1199951171875,153.52999877929688,155.13999938964844,3404900.0,-0.008454984029680923,1.2521826818459252,-0.40475930971843777,66.96306038834646,69.93800124247448,0.11931680759869323,-4.451009407495235,-8.525706546037384,4.359107337430572,9.94002927916126,2.589996337890625,3.944071448812082,3.3855041503906307,-5.630254702487605,12.401263003268866,-1.1223752760485013,7.893383576829763,-3.7128311293983813,22.55778278875133,-37.55782259589846,4.5078794264391195,1,1.4549942016601562,-4.885002136230469,-11.56500244140625,-0.7550048828125,19.209991455078125,1,0.0855943135580548,-1.8642152060884636,156.1199951171875,1.1200166831124176,155.36000061035156,2.669281878146364,156.6199951171875,0.0855943135580548
8468,2017-01-18,155.77000427246094,155.94000244140625,154.50999450683594,155.69000244140625,2432600.0,0.006266157632947911,5.809591280653951,-0.2353020375190737,67.20858008714461,70.41822078050757,-0.06769403888742431,-5.182672237369701,-9.02899931365522,3.1828881868409837,10.81548074318041,1.4300079345703125,4.14214005528919,4.035504913330072,-5.127820006067708,13.198829832727853,-0.5461575463688177,8.617167373028963,-3.8898061038902654,39.786919190824136,-18.905109614750828,4.58166245969889,1,0.48499298095703125,-4.7700042724609375,-12.742504119873047,-2.8400039672851562,18.789993286132812,2,0.10284386322318473,1.2521826818459252,154.8000030517578,-1.8642152060884636,156.1199951171875,1.1200166831124176,155.36000061035156,0.10284386322318473
8469,2017-01-19,153.8000030517578,155.69000244140625,153.25,155.1300048828125,2571900.0,-0.012646858616356949,-1.0082259046925333,-16.62464238031661,63.43711911505585,70.52959244355733,2.288793178647353,-2.8832172602431854,-6.611361298562855,4.942862421976713,11.479175909236933,2.5200042724609375,4.750921407998362,1.7625038146972543,-7.244103499540273,10.769111128934782,-2.740799842421495,6.265807471816004,-1.190220736672785,13.888942405875396,-43.872719102731516,4.503303657118764,1,3.3249969482421875,-1.9050064086914062,-10.772502899169922,-0.8700027465820312,22.330001831054688,3,0.11905069697841264,5.809591280653951,155.77000427246094,1.2521826818459252,154.8000030517578,-1.8642152060884636,156.1199951171875,0.11905069697841264
8470,2017-01-20,154.6699981689453,155.35000610351562,153.82000732421875,154.7100067138672,3067400.0,0.005656665149055495,1.3181671059323994,0.03008157130892695,64.61605988550387,70.31897308170579,1.8816063942911114,-3.3375793959921793,-7.137207793683729,3.8379841364600225,11.986676764961643,1.5500030517578125,4.964710423528288,2.2599990844726676,-6.521102315075979,11.041100484021314,-2.1305516153016697,6.650549784247005,-1.4199981689453125,35.85847882461285,-21.53863766951251,4.390550699774323,1,1.535003662109375,-1.6100006103515625,-11.74749755859375,-2.654998779296875,21.860000610351562,4,0.12038530637886846,-1.0082259046925333,153.8000030517578,5.809591280653951,155.77000427246094,1.2521826818459252,154.8000030517578,0.12038530637886846
8471,2017-01-23,152.72000122070312,154.5500030517578,152.39999389648438,154.2100067138672,2458200.0,-0.01260746732609519,-1.0187688494408746,37.242181540808545,63.59082177773106,69.24882119078214,3.570616476841707,-0.9188208479550894,-4.83412462435615,5.546719194545631,12.153211236206623,2.2700042724609375,5.027301285298478,-0.017498016357421875,-8.292700496287779,8.257704463572935,-4.155099256322615,4.120103223607771,8.279998779296875,8.602344602410232,-52.14601359725372,4.137601239965184,1,3.05999755859375,0.339996337890625,-8.017498016357422,-1.5550003051757812,25.520004272460938,0,0.13370873497725677,1.3181671059323994,154.6699981689453,-1.0082259046925333,153.8000030517578,5.809591280653951,155.77000427246094,0.13370873497725677
8472,2017-01-24,151.85000610351562,153.0,150.3800048828125,152.82000732421875,3027700.0,-0.005696667824997115,2.939882058695303,0.6510051306208973,52.75864997869028,66.30575329630187,3.7378876981036058,0.40428828444404985,-3.8708091028694014,6.179919465594196,12.041101872409468,2.6199951171875,5.088094094771549,-1.1619934082031307,-8.892769684482232,6.568782868075971,-5.027381546342696,2.7033947299364343,8.977993774414074,26.438882485317528,-28.740822794384002,3.865388138139558,1,2.9199981689453125,1.209991455078125,-7.100002288818359,-0.6850051879882812,26.220001220703125,1,0.13671382069411253,-1.0187688494408746,152.72000122070312,1.3181671059323994,154.6699981689453,-1.0082259046925333,153.8000030517578,0.13671382069411253
8473,2017-01-25,154.10000610351562,154.82000732421875,151.77000427246094,152.52999877929688,3479500.0,0.01481725327337946,1.026573525833401,-1.6185622148812333,53.01325968833453,64.08815474144241,0.8463568091091247,-1.4017079906609524,-6.165445026217185,3.714981227022264,12.378563821855598,3.0500030517578125,4.784067256897941,0.7605064392089957,-6.5389313145850565,8.059944193003048,-2.8892124376880304,4.410225316106022,6.310073974609395,70.05655237416522,18.42499267429352,3.6497188768970306,1,-0.30500030517578125,-1.040008544921875,-8.855003356933594,-2.9350051879882812,26.099990844726562,2,0.12920173663034062,2.939882058695303,151.85000610351562,-1.0187688494408746,152.72000122070312,1.3181671059323994,154.6699981689453,0.12920173663034062
8474,2017-01-26,152.97999572753906,155.8000030517578,152.89999389648438,155.0,3366900.0,-0.007268074832029514,-1.6605491744185232,-1.2866209229094585,50.0,61.618120327730466,1.5597592255077473,0.08660783292995688,-5.022443095118263,4.610240645922175,13.048981763670445,2.9000091552734375,4.068371140311001,-0.5905036926269531,-7.508902111416319,6.3278947261624126,-4.049702902021636,2.8686955167677297,7.028881342773445,47.97032699427091,1.2476639170197572,3.4591992093946833,1,0.8150100708007812,0.0800018310546875,-7.704994201660156,-1.8649978637695312,26.480010986328125,3,0.1410642073064845,1.026573525833401,154.10000610351562,2.939882058695303,151.85000610351562,-1.0187688494408746,152.72000122070312,0.1410642073064845
8475,2017-01-27,157.16000366210938,157.5,152.75999450683594,153.22999572753906,4885200.0,0.027323885810632387,1.0564012432105017,-1.9455443674792081,50.871571320179974,59.162124693442955,-2.61283432071005,-3.526800047901162,-9.045950185234375,0.23325476367625697,14.036924627112576,4.7400054931640625,3.309272268700255,3.115003967285162,-3.3887720971822546,9.618780031752578,-0.1368840649485321,6.366891999518856,2.4637185207031393,95.22476726044542,49.63198819506889,3.251888032233706,1,-3.220001220703125,-4.100006103515625,-12.139999389648438,-6.045005798339844,20.220001220703125,4,0.12070501895309338,-1.6605491744185232,152.97999572753906,1.026573525833401,154.10000610351562,2.939882058695303,151.85000610351562,0.12070501895309338
8476,2017-01-30,154.42999267578125,157.17999267578125,153.77000427246094,157.10000610351562,3758400.0,-0.017370901773440917,1.4098972318376415,-0.6793913580294847,40.18690827206956,56.1869966805233,-0.16512534767591092,-0.28779951651671354,-6.208566862069233,2.7313284401547833,15.078257150504825,3.4099884033203125,2.700439921391478,0.05249328613280113,-5.7441954581721575,5.84918203043776,-2.845851086019678,2.9508376582852804,4.823980815031263,56.88189003377509,15.533452801880784,2.898344372152477,1,-0.489990234375,-1.3699951171875,-9.409988403320312,-3.3149948120117188,23.350006103515625,0,0.14310695558934317,1.0564012432105017,157.16000366210938,-1.6605491744185232,152.97999572753906,1.026573525833401,154.10000610351562,0.14310695558934317
8477,2017-01-31,156.67999267578125,156.9600067138672,153.14999389648438,153.6999969482422,3351300.0,0.014569708649302182,1.1525351402376733,-1.116097655758878,45.77921695905455,53.80595633295774,-2.3695921590230284,-1.8057798290622316,-8.328315931220999,0.263473061955807,15.80256116673448,3.8100128173828125,2.224489424628871,1.778993988037115,-2.639153047084392,6.197141023158622,-0.4300795295236526,3.9880675055978827,2.2190220707112758,85.68921578287232,46.75927312775093,2.209073517560759,1,-2.739990234375,-3.6199951171875,-11.117488861083984,-5.564994812011719,22.240005493164062,1,0.13760539842503738,1.4098972318376415,154.42999267578125,1.0564012432105017,157.16000366210938,-1.6605491744185232,152.97999572753906,0.13760539842503738
8478,2017-02-01,159.6699981689453,159.75,157.0500030517578,158.58999633789062,3924800.0,0.019083518208679706,3.3548144957853934,0.36241724143228005,55.98274302564542,52.97769232302324,-5.30621038898704,-4.312801523128883,-11.15483196359122,-2.9346415562488346,16.96644398578042,3.07000732421875,1.7090530349791493,4.321999359130871,-0.12819326801428588,8.772191986276027,2.0969030455582924,6.547095672703449,-9.289993286132812,98.85548257246828,59.2589332980851,2.2250963135725796,2,-4.6049957275390625,-6.3600006103515625,-13.659996032714844,-8.939994812011719,21.770004272460938,2,0.11523773637051438,1.1525351402376733,156.67999267578125,1.4098972318376415,154.42999267578125,1.0564012432105017,157.16000366210938,0.11523773637051438
8479,2017-02-02,159.5800018310547,159.94000244140625,156.91000366210938,159.72999572753906,4445400.0,-0.000563639624993284,9.631438055466324,-0.13888300202037326,58.675986738911654,52.31768419562411,-4.8166173370206025,-3.893979846660443,-10.83035420234404,-2.9848156645372796,17.4784981653473,3.029998779296875,1.4360372995994908,3.8965026855468636,-0.773404475818495,8.566409846912222,1.5615491048641843,6.231456266229543,-9.012597045898445,94.98606946354153,49.90411281616403,2.334953580682674,2,-4.4199981689453125,-6.2700042724609375,-12.987499237060547,-9.965003967285156,21.470001220703125,3,0.1292141551609809,3.3548144957853934,159.6699981689453,1.1525351402376733,156.67999267578125,1.4098972318376415,154.42999267578125,0.1292141551609809
8480,2017-02-03,167.52999877929688,167.85000610351562,164.86000061035156,166.10000610351562,7366600.0,0.04981825327122591,1.8888839746424886,-9.533672431332656,68.10536357649246,52.81929995104204,-12.013983956511595,-11.276172012088807,-18.458971939976465,-11.117836743149212,18.652882237706528,8.270004272460938,1.2810236965832758,11.118999481201172,4.220736547191223,18.01726241521112,7.669868014196197,14.568130948206147,-16.58769008789062,97.82308123481907,49.31118323358943,3.4491314670049675,2,-8.414993286132812,-10.794998168945312,-20.937496185302734,-18.084999084472656,12.589996337890625,4,0.07121117424639167,9.631438055466324,159.5800018310547,3.3548144957853934,159.6699981689453,1.1525351402376733,156.67999267578125,0.07121117424639167
8481,2017-02-06,166.5800018310547,166.88999938964844,165.1300048828125,166.17999267578125,4389200.0,-0.005670607981640985,2.4509551662752256,0.2797281147296086,68.91456846165606,54.61440200470491,-9.936074928692335,-10.070667477128836,-17.152678382441138,-10.314496376735775,18.278398164901084,2.399993896484375,1.3599603993213805,9.679002380371088,1.4136135613644,17.944391199377776,5.54630797086773,13.811696789874446,-14.62323129492188,91.36052232763811,37.931189044123,4.132694409503347,2,-6.769996643066406,-9.845001220703125,-19.987499237060547,-17.13500213623047,16.02000427246091,0,0.06483373113845414,1.8888839746424886,167.52999877929688,9.631438055466324,159.5800018310547,3.3548144957853934,159.6699981689453,0.06483373113845414
8482,2017-02-07,166.82000732421875,167.72000122070312,165.60000610351562,167.0,3584300.0,0.0014407821498734208,1.6172858111672066,-0.449971390425329,68.16835938264413,56.29830197073931,-8.749360737697202,-10.205414210283095,-17.0488187636505,-10.714664064532087,17.944100330835873,2.1199951171875,1.3719727649532274,9.520007324218739,0.16224018091932635,18.87777446751815,4.841123752569018,14.198890895868459,-13.909642654042983,90.58502240000892,33.96643809161739,4.67888357164971,2,-6.515007019042969,-10.085006713867188,-20.22750473022461,-18.07000732421875,13.289993286132812,1,0.06569950230116661,2.4509551662752256,166.5800018310547,1.8888839746424886,167.52999877929688,9.631438055466324,159.5800018310547,0.06569950230116661
8483,2017-02-08,168.1199951171875,168.35000610351562,166.32000732421875,166.5,3493400.0,0.0077927570788447476,-1.0505240443896424,-9.000339097999321,74.07530164834911,58.97333548722254,-8.774168621109254,-11.350148093271798,-17.995640690902576,-12.208798556574664,17.594832949533046,2.029998779296875,1.6375816846105522,10.351995086669916,-0.17623571255890624,20.88022588589874,5.087879687055505,15.616110486284327,-14.313251961011332,97.98941488425197,34.48010739676759,5.264115399614405,2,-7.564994812011719,-10.384994506835938,-21.74249267578125,-19.3699951171875,0.4900054931640625,2,0.06423984871180677,1.6172858111672066,166.82000732421875,2.4509551662752256,166.5800018310547,1.8888839746424886,167.52999877929688,0.06423984871180677
8484,2017-02-09,167.47000122070312,167.7899932861328,165.5,165.75,4281400.0,-0.0038662497939718765,-1.0630558801292185,1.0617323487303143,71.68021883333341,61.28540743312848,-6.540407723119188,-10.37769093966341,-16.981147220109165,-11.76381166213514,18.017438419629876,2.6199951171875,2.368727169602579,9.159500885009777,-2.2046355751992905,20.523637345218845,3.4774326549052432,14.84156911511431,-12.499797028739806,74.78500006558208,7.456745545930303,5.682068230104533,2,-6.720001220703125,-8.104995727539062,-20.93000030517578,-18.845001220703125,1.7700042724609375,3,0.08341793227965955,-1.0505240443896424,168.1199951171875,1.6172858111672066,166.82000732421875,2.4509551662752256,166.5800018310547,0.08341793227965955
8485,2017-02-10,167.88999938964844,168.30999755859375,167.02999877929688,167.8000030517578,2931200.0,0.002507900912903205,1.7527072258318566,0.052323415127481766,77.09895532648297,65.38674599472998,-5.89859214833092,-10.341032224755907,-17.054231238214243,-12.363227711619004,18.495786106769295,1.279998779296875,3.0256244796435112,8.952999114990234,-3.0876635532984267,20.993661783278895,2.932667780845918,14.97333044913455,-11.849411044760927,85.71408262488983,10.504756752446482,6.020331334144325,2,-7.1399993896484375,-8.524993896484375,-20.042499542236328,-19.394996643066406,-1.0399932861328125,4,0.07838467871791988,-1.0630558801292185,167.47000122070312,-1.0505240443896424,168.1199951171875,1.6172858111672066,166.82000732421875,0.07838467871791988
8486,2017-02-13,167.66000366210938,168.25999450683594,166.67999267578125,167.72000122070312,3602800.0,-0.0013699191635904162,1.771971623611297,-0.6666666666666666,78.90309694768496,69.0671771045778,-4.016991310758584,-9.699456058485396,-16.410622360399316,-12.347743061758194,18.717427148037697,1.5800018310546875,3.9337339243143674,8.146002960205067,-4.420787680327464,20.712793600737598,1.8626076399388012,14.429398280471332,-10.634661896531611,75.78943986979195,-5.358142476950604,6.283395320266269,2,-5.029998779296875,-8.294998168945312,-19.812503814697266,-20.040000915527344,-0.2100067138671875,0,0.07431701767220011,1.7527072258318566,167.88999938964844,-1.0630558801292185,167.47000122070312,-1.0505240443896424,168.1199951171875,0.07431701767220011
8487,2017-02-14,168.0500030517578,168.07000732421875,165.57000732421875,167.07000732421875,3116700.0,0.0023261325368595376,3.9019402516193695,-16.333926754832145,77.3636601451171,71.44283456229687,-2.9329774445259886,-9.534753860495812,-16.319789002388973,-12.959668039878466,19.240071435218994,2.5,4.606811079837485,7.87350234985351,-5.0391883928982395,20.78619309260526,1.4171569784776352,14.329847721229385,-10.118688139145007,89.47359967447987,6.6370914736261994,6.456345371375874,2,-5.4199981689453125,-8.68499755859375,-16.437503814697266,-20.43000030517578,-2.010009765625,1,0.08658139117841324,1.771971623611297,167.66000366210938,1.7527072258318566,167.88999938964844,-1.0630558801292185,167.47000122070312,0.08658139117841324
8488,2017-02-15,171.7899932861328,172.0,167.0,167.32000732421875,4058800.0,0.022255222650743534,1.0449900302991535,4.561230050603347,83.45785727623688,74.19637573311078,-5.333859666404948,-12.662228920421114,-19.577799020947566,-16.93035071218884,20.053412819140032,5.0,5.9780064268256865,10.812493133544933,-2.911304962475299,24.536291229565165,3.950594085534817,17.67439218155505,-13.025183078247778,96.76912747896634,9.12892620393768,6.8618990480101205,2,-3.3599929809570312,-10.599990844726562,-20.177494049072266,-24.16999053955078,-6.04998779296875,2,0.04843126869654735,3.9019402516193695,168.0500030517578,1.771971623611297,167.66000366210938,1.7527072258318566,167.88999938964844,0.04843126869654735
8489,2017-02-16,172.11000061035156,172.1699981689453,170.3000030517578,171.55999755859375,2660600.0,0.0018627820986392152,4.582090232070874,0.1230435747324583,80.82475537156904,75.6096414881193,-4.12316643540413,-12.16380860140913,-19.443434727986784,-17.4684387472972,21.34692915451234,1.8699951171875,7.174799613024675,10.217000579833979,-3.927225049740258,24.361226209408215,3.1448877650468603,17.289113394621097,-12.021671423255043,99.09094482090549,11.897490046190171,7.072112814787124,2,-3.4599990844726562,-10.834999084472656,-20.497501373291016,-24.48999786376953,-7.1999969482421875,3,-0.02033583166340125,1.0449900302991535,171.7899932861328,3.9019402516193695,168.0500030517578,1.771971623611297,167.66000366210938,-0.02033583166340125
8490,2017-02-17,173.2899932861328,173.36000061035156,168.88999938964844,171.35000610351562,4154900.0,0.006856037833923967,3.298074313171698,3.527229851574421,91.54191299788594,78.12379088103373,-4.917284659674266,-12.519178620865091,-20.14017342046617,-18.84158618547613,22.50476544450245,4.470001220703125,7.9679736630859,10.465993499755854,-4.1207005241933246,25.052687523705032,3.1726464877812646,17.759340511730443,-11.751863821214442,99.10131727143626,7.740139119988399,7.293347011974592,2,-3.8599929809570312,-11.419990539550781,-21.677494049072266,-25.66999053955078,-8.579986572265625,4,-0.023371157884930494,4.582090232070874,172.11000061035156,1.0449900302991535,171.7899932861328,3.9019402516193695,168.0500030517578,-0.023371157884930494
8491,2017-02-21,173.13999938964844,173.5,171.86000061035156,172.85000610351562,3941200.0,-0.0008655658277780809,2.247541206508438,0.14948206293898803,89.95154954782788,80.54414534383193,-4.1782885647595265,-11.342465386671506,-19.372332240905962,-18.85724271876063,24.217263210977176,1.6399993896484375,8.791111345063968,9.294999694824213,-5.171990292497782,23.761989682146208,2.0615047011632157,16.52849468848521,-9.946807964369413,95.46026553781027,3.2419309642474303,7.233494993660994,2,-3.6399993896484375,-11.199996948242188,-21.52750015258789,-25.81999969482422,-10.080001831054688,1,-0.03632894367740691,3.298074313171698,173.2899932861328,4.582090232070874,172.11000061035156,1.0449900302991535,171.7899932861328,-0.03632894367740691
8492,2017-02-22,172.61000061035156,174.6999969482422,171.88999938964844,172.3300018310547,2579800.0,-0.0030610995793300955,-3.8448080818710375,0.9655353854248881,85.66713211419727,81.83212650670394,-3.0626811283941606,-9.673395503887946,-18.19856318867727,-18.467001105848425,26.497067969480483,2.80999755859375,8.61771739822538,7.727001190185547,-6.080258897330651,21.534261277701745,0.823371146427462,14.630631233943632,-7.767719813117168,72.85717965943161,-17.756492125550764,6.903630043758098,2,-2.5100021362304688,-10.069999694824219,-20.622501373291016,-25.290000915527344,-8.229995727539062,2,-0.02989400176040513,2.247541206508438,173.13999938964844,3.298074313171698,173.2899932861328,4.582090232070874,172.11000061035156,-0.02989400176040513
8493,2017-02-23,174.00999450683594,174.00999450683594,171.88999938964844,172.75,2190800.0,0.008110734554973575,2.365086285195277,4.5,87.09518997828461,83.5449010783652,-3.955252035582987,-10.018982116470795,-19.01744608640857,-19.93200990537639,28.60637720061333,2.1199951171875,8.544931997125786,8.131495666503895,-5.267253374669593,21.530244707677383,1.432121145917165,14.830870187090625,-7.393324802420153,88.12387725730375,-1.85671190265748,6.699374520586739,2,-3.8749923706054688,-11.469993591308594,-20.92499542236328,-26.68999481201172,-9.939987182617188,3,-0.04580197386530016,-3.8448080818710375,172.61000061035156,2.247541206508438,173.13999938964844,3.298074313171698,173.2899932861328,-0.04580197386530016
8494,2017-02-24,174.55999755859375,174.72000122070312,172.47999572753906,173.2899932861328,2677300.0,0.003160755526236292,1.817596422367878,1.007944293066909,79.1702228424249,83.77504191346983,-3.7926079073891117,-9.348683145229359,-19.0424353249806,-20.566204995407873,30.605314357782852,2.2400054931640625,8.541761275203982,7.602498626708979,-4.866097494559,20.071094747976957,1.3682005660749894,13.836796687342968,-6.488328950289201,97.25551266112674,7.925446992814727,6.234298060633987,2,-4.4149932861328125,-12.009994506835938,-20.932498931884766,-27.23999786376953,-10.669998168945312,4,-0.05052699466536781,2.365086285195277,174.00999450683594,-3.8448080818710375,172.61000061035156,2.247541206508438,173.13999938964844,-0.05052699466536781
8495,2017-02-27,176.1300048828125,176.27000427246094,173.7100067138672,174.2100067138672,2850700.0,0.008994084247118339,1.3272737361196845,1.511804495920991,87.68755893677161,84.75109324559057,-4.549253447827141,-9.933956066929113,-20.14250155997476,-22.220592145434154,32.363284924960475,2.55999755859375,8.30248211493381,8.224005889892567,-3.98999710417354,20.438008883958673,2.1170043928595135,14.33100738692562,-6.728669752028225,96.82541330177777,7.43195190733816,6.10700149703306,2,-5.209999084472656,-12.805000305175781,-21.620006561279297,-28.81000518798828,-11.770004272460938,0,-0.06370295185177743,1.817596422367878,174.55999755859375,2.365086285195277,174.00999450683594,-3.8448080818710375,172.61000061035156,-0.06370295185177743
8496,2017-02-28,176.52999877929688,178.25,175.4199981689453,175.4600067138672,3370400.0,0.00227101507633809,-3.9217031326707974,0.5572880655492772,87.84109397448218,85.91525255996447,-3.976938704485235,-9.057778208987997,-20.068533606839054,-22.70684977182151,34.342136725904844,2.8300018310546875,8.243180390841104,7.518999481201178,-3.5021666714210085,18.540165633823364,2.0084164048900846,13.02958255751227,-5.754929820177267,72.95595824466362,-15.613988668513016,5.510583076311099,2,-3.904998779296875,-12.214996337890625,-21.897499084472656,-29.209999084472656,-14.289993286132812,1,-0.0669574131714995,1.3272737361196845,176.1300048828125,1.817596422367878,174.55999755859375,2.365086285195277,174.00999450683594,-0.0669574131714995
8497,2017-03-01,178.24000549316406,179.67999267578125,175.75999450683594,178.0,3532300.0,0.00968677689736519,1.512835561033105,0.22430586255579482,88.21763407649001,86.44411664888148,-4.57007752202469,-9.559885672909616,-21.329740344545513,-24.489102599273792,36.73539246170897,3.9199981689453125,8.082789716549655,8.15100555419923,-1.972891286261131,18.27490239465959,3.0890571339690496,13.21295397442941,-5.969950325868382,81.51491112090496,-5.621319801498274,5.061948420230186,3,-3.9550094604492188,-13.210006713867188,-23.82000732421875,-29.160003662109375,-15.990005493164062,2,-0.08516611011410957,-3.9217031326707974,176.52999877929688,1.3272737361196845,176.1300048828125,1.817596422367878,174.55999755859375,-0.08516611011410957
8498,2017-03-02,178.07000732421875,178.86000061035156,176.82000732421875,177.72000122070312,3493000.0,-0.0009537598951198101,1.113990702381329,1.458325386229258,91.53614162475276,87.63427067701299,-3.816973286719076,-8.36985256134247,-20.67078149247243,-24.38764351605539,38.513590503878724,2.0399932861328125,7.934999383146987,7.06100692749024,-2.398669026973522,16.520682881954002,2.331168950258359,11.790844904722121,-4.31796465522595,77.63908286161755,-10.602639338060328,4.729837977231883,3,-3.7850112915039062,-12.345008850097656,-24.155006408691406,-28.895004272460938,-14.69000244140625,3,-0.07687988924760558,1.512835561033105,178.24000549316406,-3.9217031326707974,176.52999877929688,1.3272737361196845,176.1300048828125,-0.07687988924760558
8499,2017-03-03,180.1999969482422,180.52999877929688,177.5500030517578,178.4600067138672,2893800.0,0.011961529378416325,1.4833360883994762,4.971313976807045,92.5363596483828,87.74476474929044,-5.2285533127756025,-9.355498514195943,-22.224430980884904,-26.584062649076202,40.43558300335009,2.9799957275390625,7.9734923469188175,8.159996795654308,-0.5172472246255211,16.837240815934138,3.8213747855143936,12.498618805794223,-5.262364277891692,95.16125784474947,6.327175050387652,4.338622010139921,3,-4.004997253417969,-13.555000305175781,-26.77249526977539,-30.284996032714844,-17.410003662109375,4,-0.089511597653669,1.113990702381329,178.07000732421875,1.512835561033105,178.24000549316406,-3.9217031326707974,176.52999877929688,-0.089511597653669
8500,2017-03-06,179.4600067138672,180.33999633789062,178.16000366210938,179.5500030517578,3280100.0,-0.004106494155976859,1.6107963890208692,-0.05172232355829943,89.38594945437988,87.68192029446288,-3.9351266076368177,-8.090731851888421,-20.88805262027995,-25.928412687790058,40.88520344513381,2.17999267578125,7.446348704865528,6.823506164550793,-2.1823318075873885,15.829344136688974,2.320587178481702,11.326425150619883,-3.4039008217274045,79.06082313841303,-10.951433720420212,4.502918986069092,3,-3.2500076293945312,-12.815010070800781,-26.03250503540039,-29.545005798339844,-16.350006103515625,0,-0.08676031840923604,1.4833360883994762,180.1999969482422,1.113990702381329,178.07000732421875,1.512835561033105,178.24000549316406,-0.08676031840923604
8501,2017-03-07,177.3800048828125,178.58999633789062,176.27999877929688,177.39999389648438,3328900.0,-0.011590336304684645,-1.0810777373015328,0.22210918955578163,77.98446291612775,86.82829038356627,-1.3303282961823015,-5.438995455833776,-18.189686319238774,-23.881993710637744,41.01809515024474,3.1800079345703125,7.095033245486775,4.203504180908197,-4.565303718009943,12.972312079826338,-0.18089976855085865,8.587908130367254,3.149993896484375,33.962451256689704,-53.79976781143897,4.384403949459068,3,-1.1700057983398438,-10.540008544921875,-23.8800048828125,-27.465003967285156,-14.330001831054688,1,-0.07340175845108754,1.6107963890208692,179.4600067138672,1.4833360883994762,180.1999969482422,1.113990702381329,178.07000732421875,-0.07340175845108754
8502,2017-03-08,177.77999877929688,178.75999450683594,177.13999938964844,177.25,2320800.0,0.0022550111933339334,-3.3199869791666665,-26.514503816793894,72.4681859859225,85.20306771774827,-1.0279330736608756,-5.2446922763546695,-17.960043729600386,-24.30655987137527,41.03470636991172,1.6199951171875,6.426575549994112,4.055498504638678,-4.4051606422827945,12.51615765156015,-0.17483106882207267,8.285828078099428,2.664999999999992,35.294117647058826,-49.208448793231284,4.23032957346074,3,-1.2750015258789062,-10.94000244140625,-24.279998779296875,-27.86499786376953,-16.169998168945312,2,-0.08741137019257594,-1.0810777373015328,177.3800048828125,1.6107963890208692,179.4600067138672,1.4833360883994762,180.1999969482422,-0.08741137019257594
8503,2017-03-09,178.9199981689453,179.1199951171875,177.07000732421875,178.0500030517578,2505300.0,0.006412416455597425,2.2283551603988947,1.641504001842575,74.06365789167202,84.63567161210905,-1.5625194839237224,-5.833166452989786,-18.482541205050154,-25.471298292730097,40.97549607927,2.04998779296875,5.946635355210219,4.655497741699207,-3.676669408193959,12.987664891592374,0.48941416675262417,8.82158131664579,1.4417006103515462,62.11763269761029,-19.691132219036135,4.166083574946582,3,-1.7999954223632812,-10.199996948242188,-25.419998168945312,-29.00499725341797,-16.80999755859375,3,-0.09317012262209312,-3.3199869791666665,177.77999877929688,-1.0810777373015328,177.3800048828125,1.6107963890208692,179.4600067138672,-0.09317012262209312
8504,2017-03-10,181.44000244140625,181.92999267578125,179.11000061035156,179.47000122070312,4589000.0,0.014084531065562622,-1.0966464728972387,2.2643819278798936,76.30736708135046,83.37120585039558,-3.356986108653132,-7.644867277177866,-20.369141979085327,-27.963477574824367,41.43613336502663,3.0099945068359375,5.8060421129918325,6.477001953125011,-1.7989410867635058,14.752944993013529,2.3390304331807386,10.614973473069284,-5.160003662109375,91.32759710271742,11.222651731330444,4.137971519944264,3,-2.7650070190429688,-12.020004272460938,-27.25250244140625,-31.525001525878906,-20.19000244140625,4,-0.09953702224197225,2.2283551603988947,178.9199981689453,-3.3199869791666665,177.77999877929688,-1.0810777373015328,177.3800048828125,-0.09953702224197225
8505,2017-03-13,181.0500030517578,182.0,180.32000732421875,181.92999267578125,2531000.0,-0.0021494675066177082,2.2940894879351355,-0.4466949638281722,75.14308163898805,81.96031559089624,-2.453726908185075,-6.554452708795054,-19.314967265714074,-27.559134904007692,41.831767519517925,1.67999267578125,5.48598491920211,5.429002380371088,-2.567027273146664,13.42503203388884,1.4309875536122263,9.42701720712995,-4.657004394531242,83.39166528839638,5.013057380699678,3.9980148267588733,3,-2.1700057983398438,-7.620002746582031,-26.81500244140625,-31.13500213623047,-19.790008544921875,0,-0.10085616933353436,-1.0966464728972387,181.44000244140625,2.2283551603988947,178.9199981689453,-3.3199869791666665,177.77999877929688,-0.10085616933353436
8506,2017-03-14,180.1199951171875,181.55999755859372,179.6300048828125,180.4199981689453,2746300.0,-0.0051367463070655095,-2.0156523812361717,0.34091657852300117,73.2796011711341,80.3005341569678,-1.0738514720246712,-4.894030993938088,-17.721443115479985,-26.622920236678254,42.26672915400103,1.9299926757812216,5.586630858868915,3.8759948730468636,-3.419270164283887,11.171259910377614,0.22836235438148833,7.523627391712239,-3.502716406249988,61.86597006425414,-16.500090190879703,3.647632518665375,3,-0.9799957275390625,-6.55499267578125,-22.194992065429688,-26.779991149902344,-18.080001831054688,1,-0.09443701403483329,2.2940894879351355,181.0500030517578,-1.0966464728972387,181.44000244140625,2.2283551603988947,178.9199981689453,-0.09443701403483329
8507,2017-03-15,182.6000061035156,184.2100067138672,180.30999755859372,180.30999755859372,4197300.0,0.013768660079712891,-2.406108823411851,-7.633284166624281,74.95644464147176,78.45834560326992,-3.2076780343157623,-6.564676365765052,-19.444826394463604,-29.0547768200764,43.37101926133477,4.0900115966796875,5.501862941337947,5.628505706787081,-1.1066546341885442,12.363666047762706,2.260925536299254,8.996085877274908,-5.767418541015587,77.45096991624723,0.3060217381367494,3.367580170487817,3,-2.3550033569335653,-7.745002746582003,-24.327503204345675,-29.26000213623044,-22.19000244140622,2,-0.10706463525896559,-2.0156523812361717,180.1199951171875,2.2940894879351355,181.0500030517578,-1.0966464728972387,181.44000244140625,-0.10706463525896559
8508,2017-03-16,180.11000061035156,181.83999633789062,178.02000427246094,181.6000061035156,6014400.0,-0.013636393263603996,2.8781921691646333,-0.6506549927370976,64.4908626590121,75.34217927111763,-0.4446251452647232,-3.6041860260575334,-16.35724230026119,-26.53731348466971,43.38643379184312,4.580001831054659,5.335780264435755,2.7224998474121094,-3.6849361197582198,9.129935814582439,-0.4812181361730552,5.926217830997274,-2.8347678987695133,33.7640632241143,-39.15009805654527,3.2037179835851672,3,0.13500213623046875,-5.254997253417969,-21.59000015258789,-26.769996643066406,-16.970001220703125,3,-0.10271500714734183,-2.406108823411851,182.6000061035156,-2.0156523812361717,180.1199951171875,2.2940894879351355,181.0500030517578,-0.10271500714734183
8509,2017-03-17,168.61000061035156,171.58999633789062,165.9499969482422,167.3699951171875,23936800.0,-0.06384986930780712,-1.7647043423951052,-0.8322153836700995,37.07014477483578,69.52931208450163,10.324134045309336,8.031961191994128,-4.449963059206681,-15.028706961581804,42.51909426438802,14.160003662109375,4.724616251517887,-8.60250015258788,-15.763687506603105,-1.4413127985726533,-12.183093829595492,-5.021906475580266,15.600006103515625,14.567372615084299,-53.03687406905509,3.5805936770076077,3,6.470001220703125,6.245002746582031,-9.46500015258789,-15.019996643066406,-3.910003662109375,4,-0.038550501016966,2.8781921691646333,180.11000061035156,-2.406108823411851,182.6000061035156,-2.0156523812361717,180.1199951171875,-0.038550501016966
8510,2017-03-20,169.24000549316406,169.7100067138672,167.75999450683594,169.6300048828125,5831500.0,0.003736462134701135,6.090914135108892,-0.31451424352427243,37.563988232360366,65.03814823074968,9.042926264549607,7.465757627530792,-4.660516964507053,-15.650346285705467,42.19391595799053,1.95001220703125,4.068492682293254,-7.769995880126942,-15.596359778502602,0.056368018248718954,-11.683177829314758,-3.8568139309391256,14.604801025390628,18.01756180391213,-46.889318891784754,3.9131819491878295,3,5.839996337890625,5.650001525878906,-9.182502746582031,-15.650001525878906,-4.6300048828125,0,-0.047211092140308386,-1.7647043423951052,168.61000061035156,2.8781921691646333,180.11000061035156,-2.406108823411851,182.6000061035156,-0.047211092140308386
8511,2017-03-21,166.85000610351562,170.2100067138672,166.49000549316406,170.0500030517578,4922700.0,-0.01412195291937035,1.1136344917572294,8.205133221174536,31.010341274787862,60.431721040623614,10.931755848964599,9.866210795407085,-1.9926946271128827,-13.25206238077402,41.92244150613425,3.720001220703125,3.02661052145379,-9.845495605468756,-18.756957817970545,-0.9340333929669669,-14.301226711719636,-5.3897644992178755,16.636904223632826,4.928853636035458,-55.48637452984772,4.455731106250893,3,8.229995727539062,8.040000915527344,-6.792503356933594,-13.260002136230469,-4.1300048828125,1,-0.033503214816855253,6.090914135108892,169.24000549316406,-1.7647043423951052,168.61000061035156,2.8781921691646333,180.11000061035156,-0.033503214816855253
8512,2017-03-22,167.4499969482422,167.97999572753906,166.58999633789062,167.92999267578125,5070400.0,0.0035959893483870076,3.793086211886033,0.14999880790596762,32.54436059299607,55.81846578521517,9.736225406010732,9.338620463297389,-2.3685725094725285,-13.857600063963446,41.3933310257377,1.3899993896484375,2.006107289149554,-8.987504577636713,-18.663019102754163,0.6880099474807366,-13.825261840195452,-4.149747315077974,15.68617511132814,9.439899670337162,-46.78088839906513,4.8377572625587275,3,7.6300048828125,7.440010070800781,-6.452491760253906,-13.859992980957031,-4.1299896240234375,2,-0.0323081741457516,1.1136344917572294,166.85000610351562,6.090914135108892,169.24000549316406,-1.7647043423951052,168.61000061035156,-0.0323081741457516
8513,2017-03-23,166.0399932861328,168.02000427246094,165.57000732421875,167.47999572753906,4432200.0,-0.008420446030495854,-1.0588431405234207,3.0000317894268367,26.161619794288967,50.24671608665278,10.199668017575902,10.66786375036503,-0.743640434228638,-12.486626779644013,40.9182024782745,2.4499969482421875,1.1903405782943253,-9.999008178710938,-20.697885174304957,0.6998688168830824,-15.348446676507962,-4.649569680913913,16.75245527121095,7.807090027019766,-41.69154647702703,5.349438497797015,3,8.850013732910156,8.850013732910156,-5.042488098144531,-12.449989318847656,-3.4399871826171875,3,-0.033907431050791526,3.793086211886033,167.4499969482422,1.1136344917572294,166.85000610351562,6.090914135108892,169.24000549316406,-0.033907431050791526
8514,2017-03-24,165.74000549316406,166.92999267578125,165.0800018310547,166.69000244140625,3175600.0,-0.0018067200981620735,1.5874406445072826,0.6597189844445386,26.55502966232504,44.848043644801336,8.983074030688869,10.828376529443773,-0.15878962272802255,-11.982075370219263,40.309374662766615,1.8499908447265625,0.4811042696169352,-9.857996368408209,-21.499171974268876,1.7831792374524582,-15.678584171338542,-4.037408565477875,16.363545414854684,12.865556216537774,-31.53485922860886,5.820587802930338,3,8.904998779296875,8.904998779296875,-0.9300041198730469,-10.325004577636719,-2.25,4,-0.01568725725439213,-1.0588431405234207,166.0399932861328,3.793086211886033,167.4499969482422,1.1136344917572294,166.85000610351562,-0.01568725725439213
8515,2017-03-27,164.91000366210938,166.61000061035156,163.0,164.77000427246094,4734000.0,-0.0050078544922512735,1.0395522355892532,-0.14736825197963346,27.740098405808425,39.788098893098486,8.138723563296026,11.356983595855638,0.992923394913646,-10.88607181018466,39.52119899343558,3.6100006103515625,-0.4597343839415373,-10.126998138427723,-22.704015289508845,2.4500190126533994,-16.415506713968284,-3.838489562887162,16.17213430129152,26.49101086737987,-18.435376254811445,6.288508575540566,3,8.694999694824219,8.694999694824219,0.05249786376953125,-9.410003662109375,-1.100006103515625,0,-0.0012734625505040897,1.5874406445072826,165.74000549316406,-1.0588431405234207,166.0399932861328,3.793086211886033,167.4499969482422,-0.0012734625505040897
8516,2017-03-28,164.7100067138672,166.25999450683594,163.72999572753906,164.11000061035156,6526400.0,-0.0012127641974465364,-2.7205430270391564,4.285776566757493,26.501283636122167,34.40419211472631,6.618994392579111,11.200297895992577,1.4944398925376845,-10.41214859769758,38.32976514147062,2.529998779296875,-1.7835116045910127,-9.735995483398426,-23.103620465606127,3.631629498809275,-16.419807974502277,-3.0521829922945756,14.925560212461647,34.06384977096638,-11.581902883765473,6.683812491103852,3,7.709991455078125,8.894996643066406,0.9399948120117188,-8.615005493164062,-0.420013427734375,1,-0.0006071647103345068,1.0395522355892532,164.91000366210938,1.5874406445072826,165.74000549316406,-1.0588431405234207,166.0399932861328,-0.0006071647103345068
8517,2017-03-29,163.05999755859375,165.22000122070312,162.94000244140625,164.47000122070312,4070800.0,-0.010017661878551354,-1.7636451069968742,-2.349982198260516,21.998608821965263,29.68283057727666,5.817543737103733,12.284585772149967,3.475565826640974,-8.46213466000026,36.89696624589385,2.279998779296875,-3.2354014827822084,-10.627004241943354,-24.787874327361124,3.533865843474416,-17.707439284652224,-3.546569199234483,15.244724013628769,2.3621077546459692,-39.49813075686631,7.080435042708881,3,4.2050018310546875,10.515007019042969,2.660003662109375,-6.894996643066406,0.75,2,-0.0020850996135238775,-2.7205430270391564,164.7100067138672,1.0395522355892532,164.91000366210938,1.5874406445072826,165.74000549316406,-0.0020850996135238775
8518,2017-03-30,164.3800048828125,164.8000030517578,163.2100067138672,164.07000732421875,2262300.0,0.008095224726986983,1.7652256985908765,-0.21985585351600545,18.547231871484144,27.624729143570924,2.2703356474298175,10.420642806988354,2.477569969559511,-9.415850106461221,35.38673711761596,1.7400054931640625,-4.699213292892978,-8.622496795654286,-23.20841136633379,5.963417775025221,-15.915454080994039,-1.3295395103145324,12.388244776328406,36.09037508413388,0.4672897331396655,7.292957285339748,3,2.1949996948242188,9.194999694824219,1.9399948120117188,-7.6150054931640625,-1.350006103515625,3,-0.006448458006491853,-1.7636451069968742,163.05999755859375,-2.7205430270391564,164.7100067138672,1.0395522355892532,164.91000366210938,-0.006448458006491853
8519,2017-03-31,164.07000732421875,165.47999572753906,163.85000610351562,164.32000732421875,2811800.0,-0.001885859285712721,-3.7245908889871737,-0.8064579641661744,18.602106546206542,25.51785340066494,2.088207509806665,9.971506967410619,3.1761247193820736,-8.740518593124989,33.43045861371847,1.6299896240234375,-6.581935502883368,-8.125994873046864,-22.81959521517004,6.567605469076312,-15.472795044108437,-0.7791947019852898,11.315417613148696,30.790339144426383,1.1596881729449606,7.346800171061584,3,2.5049972534179688,9.504997253417969,2.2674942016601562,-7.3050079345703125,-0.850006103515625,4,-0.008959597458896074,1.7652256985908765,164.3800048828125,-1.7636451069968742,163.05999755859375,-2.7205430270391564,164.7100067138672,-0.008959597458896074
8520,2017-04-03,163.88999938964844,165.02000427246094,163.52000427246094,164.6300048828125,3047800.0,-0.0010971410162406992,-1.0270328786613467,2.96002197265625,19.132786168782076,24.198125055553188,1.5975033451452418,9.40757175561859,3.7225625108731606,-8.253349539995241,31.39802823485369,1.5,-8.266851858431949,-7.527502441406256,-22.250464435557717,7.195459552745206,-14.888983438481972,-0.16602144433053923,10.250883298122886,28.6144342974276,2.9348738297088133,7.361480997075727,4,1.5900039672851562,9.685005187988281,2.4575042724609375,-6.029998779296875,-3.3800048828125,0,-0.0024406241867961365,-3.7245908889871737,164.07000732421875,1.7652256985908765,164.3800048828125,-1.7636451069968742,163.05999755859375,-0.0024406241867961365
8521,2017-04-04,164.36000061035156,164.49000549316406,163.1199951171875,163.77999877929688,2239400.0,0.0028677846266000895,2.2618844344335254,-0.7837804400272181,12.43823116297925,21.964110674440203,0.8237796205008578,8.33971274270499,3.6948714399635207,-8.398203058668969,30.269507946478857,1.3700103759765625,-8.365268476337661,-6.406501007080067,-21.17073590240878,8.357733888248646,-13.788618454744437,0.9756164405843037,8.660794052783245,55.90558749496879,35.25563464904085,7.382117447664361,4,1.1200027465820312,9.215003967285156,2.7625045776367188,-4.8300018310546875,-4.279998779296875,1,-0.0033463315266206717,-1.0270328786613467,163.88999938964844,-3.7245908889871737,164.07000732421875,1.7652256985908765,164.3800048828125,-0.0033463315266206717
8522,2017-04-05,162.24000549316406,164.75999450683594,161.67999267578125,163.27000427246094,3542300.0,-0.012898485697948936,-1.865085448248453,-1.7758543579490147,12.630714386910753,20.46067674028707,2.3769829847894357,9.734911458279612,6.269708489530558,-6.089345138755249,29.173922292048932,3.0800018310546875,-8.610601272775256,-7.7494964599609375,-22.595051714415945,7.09605879449407,-15.172274087188441,-0.32671883273343383,9.772709947797892,14.737167569477627,-4.078212699377119,7.422777627227506,4,2.0649871826171875,10.704994201660156,6.2299957275390625,-0.5550079345703125,-2.0200042724609375,2,0.012635525909515222,2.2618844344335254,164.36000061035156,-1.0270328786613467,163.88999938964844,-3.7245908889871737,164.07000732421875,0.012635525909515222
8523,2017-04-06,162.25,163.4499969482422,161.61000061035156,162.1999969482422,3024200.0,6.160322052228828e-05,-1.9918743564614374,-0.0485467097271192,24.39612903384331,20.220798892677987,1.9811836420871316,8.866604219368696,6.6515145849791395,-5.990732314924344,27.94947957656777,1.839996337890625,-8.45100512489725,-6.906002044677734,-21.51030286929884,7.6982987799433715,-14.208152456988302,0.3961483676328328,8.522788709140258,16.537472794372775,-2.6989567222466064,7.302150412310554,4,1.8600006103515625,10.660003662109375,7.407497406005859,0.149993896484375,-2.279998779296875,3,0.009614776940485292,-1.865085448248453,162.24000549316406,2.2618844344335254,164.36000061035156,-1.0270328786613467,163.88999938964844,0.009614776940485292
8524,2017-04-07,163.3800048828125,164.24000549316406,162.25,162.91000366210938,2204400.0,0.006964590957242001,-1.2234592106384792,9.399450717119317,27.3219758481207,20.174340830712687,0.537758621456419,6.65544469808242,5.970625945720997,-6.964059230315314,25.99177301382572,1.9900054931640625,-8.372944264378646,-4.872997283935547,-18.47844444471312,8.732449876842026,-11.675720864324319,1.9297262964532251,6.1099934924973525,51.90622790610261,31.172433106943327,6.802723580388785,4,0.55499267578125,9.529998779296875,6.624992370605469,-0.980010986328125,-3.3899993896484375,4,-0.002142282366600967,-1.9918743564614374,162.25,-1.865085448248453,162.24000549316406,2.2618844344335254,164.36000061035156,-0.002142282366600967
8525,2017-04-10,162.7899932861328,164.24000549316406,162.6199951171875,163.85000610351562,1772000.0,-0.0036112839946533803,-1.3142854028838922,-2.255340562301149,31.74456371842072,20.75692750652364,0.8888988790563701,6.121155669489042,6.877402837699805,-6.17737607750729,23.915721086116072,1.6200103759765625,-7.994614235492207,-4.550008392333979,-16.93568560994123,7.835668825273274,-10.74284700113762,1.6428302164696618,5.596805402082879,37.46015752913708,14.118780841465814,6.192838608803631,4,0.7550048828125,10.120010375976562,8.6300048828125,0.035003662109375,-5.7299957275390625,0,0.002641488741967679,-1.2234592106384792,163.3800048828125,-1.9918743564614374,162.25,-1.865085448248453,162.24000549316406,0.002641488741967679
8526,2017-04-11,163.11000061035156,163.39999389648438,161.55999755859375,162.88999938964844,1990300.0,0.00196576778313573,3.600061036087587,-0.2075458118009472,29.981616301526444,21.64392833758599,0.35544116518821056,4.702565497705649,6.972420214812985,-6.307073335573676,22.211543215386637,1.839996337890625,-7.613349962052382,-3.3795013427734375,-14.322140606300309,7.563137920753434,-8.850820974536873,2.091818288989998,4.328046346963163,48.437641561166345,22.373760190111057,5.47131963176344,4,0.40999603271484375,9.775001525878906,8.317497253417969,-0.285003662109375,-5.149993896484375,1,-0.015940200440110908,-1.3142854028838922,162.7899932861328,-1.2234592106384792,163.3800048828125,-1.9918743564614374,162.25,-0.015940200440110908
8527,2017-04-12,163.0500030517578,164.10000610351562,162.16000366210938,164.0800018310547,2248600.0,-0.0003678349480058518,2.6261479664594147,-4.681786655569427,34.24666124276054,23.388309378838922,0.46250975228252855,3.396995046639205,7.382766885678905,-6.0578969143709,19.802690122122275,1.94000244140625,-7.2459230264009875,-2.4619987487793082,-10.434888464521066,5.5108909669624495,-6.448443606650187,1.5244461090915706,3.447556001761569,55.59705529017235,26.0992249818308,3.9864448578708718,4,0.46999359130859375,9.834999084472656,8.474994659423828,-0.225006103515625,-6.540008544921875,2,-0.01821527853489424,3.600061036087587,163.11000061035156,-1.3142854028838922,162.7899932861328,-1.2234592106384792,163.3800048828125,-0.01821527853489424
8528,2017-04-13,161.61000061035156,163.6300048828125,161.3300018310547,163.27999877929688,2568800.0,-0.008831661542190505,-1.0627869581579938,1.6213593671298627,30.573889327495863,24.718507465648848,1.6408150031372202,3.5626179750221354,9.067217363746295,-4.437244380424374,18.48616787594016,2.3000030517578125,-6.857452176568387,-2.977001190185547,-7.255580726456486,1.3015783460853925,-5.116290958321031,-0.837711422050063,4.097548603979732,9.62193906979183,-21.071800754674193,2.139289768135472,4,1.56500244140625,11.160003662109375,10.062496185302734,1.214996337890625,-8.589996337890625,3,-0.008600949102152255,2.6261479664594147,163.0500030517578,3.600061036087587,163.11000061035156,-1.3142854028838922,162.7899932861328,-0.008600949102152255
8529,2017-04-17,162.11000061035156,162.52000427246094,161.25999450683594,161.33999633789062,2364900.0,0.0030938679420311477,-1.7096753023019247,-0.46108090821874,36.407796475083074,26.63795305523785,0.9315078092209319,2.68852837813904,8.825416727907594,-4.717842712113793,19.55298268851948,1.260009765625,-6.1456881887473855,-2.1520011901855582,-6.120115391676421,1.8161130113053048,-4.1360582909309755,-0.16794408944014094,2.8095900749899556,28.52358959129126,-2.5901599658875227,1.984057100745431,4,0.899993896484375,10.625,10.810001373291016,0.714996337890625,-8.039993286132812,0,-0.013200909145587802,-1.0627869581579938,161.61000061035156,2.6261479664594147,163.0500030517578,3.600061036087587,163.11000061035156,-0.013200909145587802
8530,2017-04-18,161.25,161.92999267578125,160.27999877929688,161.92999267578125,2532100.0,-0.005305043532870424,3.852975495915986,-0.8831024711174524,34.21535145911675,29.057633088142012,1.539541799529161,3.077005871476132,9.682655557395037,-3.6463234905145328,20.780031178659826,1.8300018310546875,-5.458244083095991,-2.612501525878912,-6.042793632358752,0.8177905806009278,-4.327647579118832,-0.8973554726389921,2.9376714496403906,25.39265342643041,-5.127010892973022,1.7151460532399243,4,1.2699966430664062,10.995002746582031,12.797496795654297,2.524993896484375,-6.649993896484375,1,-0.007813919422238413,-1.7096753023019247,162.11000061035156,-1.0627869581579938,161.61000061035156,2.6261479664594147,163.0500030517578,-0.007813919422238413
8531,2017-04-19,161.25999450683594,162.63999938964844,161.1300048828125,162.10000610351562,2344100.0,6.19814377422756e-05,-1.7454674083424655,1.235324477156449,40.34335466611656,32.136815341387106,1.166206402509431,2.768701848190517,9.700584391460723,-3.423113948882957,21.655791591459934,1.5099945068359375,-4.7363654614046595,-2.3230064392089957,-5.637352969868999,0.9913400914510078,-3.9801797045390117,-0.6658331738789798,2.1461424087357557,25.654289229392685,-8.079001129609,1.6571732653300018,4,1.0000076293945312,10.985008239746094,14.895004272460938,2.5500030517578125,-5.8300018310546875,2,-0.026044878403267857,3.852975495915986,161.25,-1.7096753023019247,162.11000061035156,-1.0627869581579938,161.61000061035156,-0.026044878403267857
8532,2017-04-20,162.0399932861328,162.77000427246094,161.00999450683594,161.0500030517578,2070200.0,0.0048369019339375985,-2.289715361359877,-1.1785435323609017,36.67421494698535,33.501047109514,0.39655412911284316,1.6470637847806415,8.950411047676653,-3.974182446680743,22.554466889121013,1.760009765625,-4.010335250591311,-1.272507476806652,-4.10621618566023,1.5612012320469262,-2.689361831233441,0.1443468776201371,0.7409160021839227,52.53705373816877,18.312838185259267,1.4168543544267844,4,0.22000885009765625,10.205009460449219,14.312507629394531,1.7700042724609375,-7.029998779296875,3,-0.02517888633246934,-1.7454674083424655,161.25999450683594,3.852975495915986,161.25,-1.7096753023019247,162.11000061035156,-0.02517888633246934
8533,2017-04-21,160.41000366210938,162.72999572753906,160.25,162.14999389648438,2906900.0,-0.010059181014314023,-1.4077656958312346,-1.7575832305795314,31.881180938913516,34.00762545293542,1.9423512643093375,2.986776050844014,10.549991517341851,-2.128803467904447,23.352638867156365,2.4799957275390625,-3.217887681432245,-2.620997619628895,-5.432346191678249,0.1903509524204594,-4.026671905653586,-1.2153233336042035,-0.1300048828125,6.349340906200991,-27.139811542683006,1.4056742860246774,4,1.8349990844726562,10.634994506835938,17.139999389648438,4.504997253417969,-6.55999755859375,4,-0.02431275522871057,-2.289715361359877,162.0399932861328,-1.7454674083424655,161.25999450683594,3.852975495915986,161.25,-0.02431275522871057
8534,2017-04-24,163.13999938964844,163.60000610351562,161.89999389648438,162.5,3498400.0,0.017018862073524987,1.1794849222884083,-0.36781780552827276,47.03557169221862,35.70662633891296,-0.9222544083153252,0.054817633231408536,7.841636905377243,-4.619600433798979,23.911282699193436,3.19000244140625,-2.19515396181896,0.2389984130859375,-2.2689954991252534,2.7469923252971284,-1.014998543019658,1.492995369191533,-2.8899993896484375,86.2684813205433,50.00792207463398,1.2539969561055924,4,-0.964996337890625,2.779998779296875,14.410003662109375,1.7750015258789062,-7.899993896484375,0,-0.06203258033007952,-1.4077656958312346,160.41000366210938,-2.289715361359877,162.0399932861328,-1.7454674083424655,161.25999450683594,-0.06203258033007952
8535,2017-04-25,164.6999969482422,165.3000030517578,163.39999389648438,163.52000427246094,3529400.0,0.009562324165931946,-1.6760439277041113,1.843740314235987,51.23725101725333,38.06836352954928,-2.439349259331294,-1.603955419027045,6.308314095374868,-5.943748859341497,23.73012580691911,2.160003662109375,-1.8150917766386385,1.8094963073730526,-0.6646116563653948,4.2836042711115,0.5724423255038289,3.046550289242276,-4.4499969482421875,88.11869819946398,52.09824538139891,1.2370539818692248,4,-1.9249954223632812,0.5300064086914062,10.267505645751953,0.9650039672851562,-8.459991455078125,1,-0.06454152896775078,1.1794849222884083,163.13999938964844,-1.4077656958312346,160.41000366210938,-2.289715361359877,162.0399932861328,-0.06454152896775078
8536,2017-04-26,164.61000061035156,165.61000061035156,164.33999633789062,165.61000061035156,4175500.0,-0.0005464258625269558,1.540008544921875,-0.8474628872911601,60.11954247054439,40.94312811041416,-2.362660820685676,-1.604077314379424,6.431903976196452,-5.585215845646303,23.48694626153631,1.2700042724609375,-1.5371366753347786,1.7245002746581974,-0.7344822389864305,4.183482788302825,0.49500901783588347,2.9539915314805114,-4.057000427246095,81.34328570655872,40.869612660866665,1.2294912568223173,4,-1.6800003051757812,0.6200027465820312,10.375003814697266,2.6850051879882812,-5.4600067138671875,2,-0.06081036674394169,-1.6760439277041113,164.6999969482422,1.1794849222884083,163.13999938964844,-1.4077656958312346,160.41000366210938,-0.06081036674394169
8537,2017-04-27,162.72000122070312,163.42999267578125,160.0,160.1300048828125,5699200.0,-0.011481680229880165,-1.40700724924777,-2.589996337890625,51.72921761352026,43.293720142194644,-0.5860213740367897,0.2731488751316533,8.321654807270875,-3.4081188605254624,23.5611407199962,4.6100006103515625,-1.3644643630384508,-0.1484992980957145,-2.607103397653532,2.310104801462103,-1.3778013478746232,1.0808027516831942,2.8899993896484375,48.48486496925123,4.777563485026093,1.2293020497789058,4,0.08499908447265625,1.2900009155273438,12.265003204345703,4.575004577636719,-2.5,3,-0.044800937132701724,1.540008544921875,164.61000061035156,-1.6760439277041113,164.6999969482422,1.1794849222884083,163.13999938964844,-0.044800937132701724
8538,2017-04-28,163.32000732421875,163.47999572753906,161.52999877929688,162.38999938964844,2942200.0,0.0036873531158705397,2.1200332035303164,0.35907693032791715,49.770300268722984,44.77844278593241,-1.0258312562296226,-0.43251666025304303,7.607797633699818,-3.7404903938203233,23.63076304580881,1.9499969482421875,-1.179232734328309,0.5045066833496037,-1.8608360768982095,2.869849443597417,-0.6781646967743029,1.6871780634735103,2.2899932861328125,59.180159768479854,15.827957615315078,1.1826713801239024,4,-0.5150070190429688,0.6899948120117188,11.664997100830078,3.9749984741210938,-3.790008544921875,4,-0.05088178082729311,-1.40700724924777,162.72000122070312,1.540008544921875,164.61000061035156,-1.6760439277041113,164.6999969482422,-0.05088178082729311
8539,2017-05-01,162.60000610351562,164.44000244140625,162.4499969482422,163.67999267578125,2522000.0,-0.004408530421345147,-1.8840557275541796,-1.1612659764721325,49.27980527961556,46.45227098821007,-0.2559265505229007,0.18098848222905417,8.192917573955356,-2.774762226727262,23.800505393993046,1.9900054931640625,-1.0885512618381767,-0.14199447631835938,-2.433402959350815,2.149414006714096,-1.2876987178345871,1.0037097651978684,2.897794494628897,46.34591480646363,2.155529193297987,1.1457042415162275,5,0.20499420166015625,0.864990234375,12.290000915527344,4.694999694824219,-0.94000244140625,0,-0.05381303611040156,2.1200332035303164,163.32000732421875,-1.40700724924777,162.72000122070312,1.540008544921875,164.61000061035156,-0.05381303611040156
8540,2017-05-02,163.49000549316406,163.94000244140625,162.41000366210938,163.91000366210938,3737800.0,0.005473550776387004,5.375051657818609,0.38889202859645655,51.38083377875166,47.67865755628063,-0.8881662306019962,-0.7805322175127571,7.137557303932709,-3.408490728637247,23.899242849702247,1.529998779296875,-0.788575974567209,0.7680046081542855,-1.487922616255446,3.023931832564017,-0.35995900405058023,1.8959682203591512,1.8978390930175806,62.2104298299774,17.790710876270836,1.1279636122048666,5,-0.6850051879882812,-0.18500518798828125,11.154998779296875,3.8050003051757812,-0.8400115966796875,1,-0.05046180024958746,-1.8840557275541796,162.60000610351562,2.1200332035303164,163.32000732421875,-1.40700724924777,162.72000122070312,-0.05046180024958746
8541,2017-05-03,163.80999755859375,164.0800018310547,163.0,163.82000732421875,2855100.0,0.0019572576590503044,3.075487994472275,0.023832879200726614,52.710399178069956,49.46045580417892,-0.9034034232460897,-1.2056564672382706,6.657348802149755,-3.4051582616559983,23.87304030837051,1.0800018310546875,-0.5838736679466194,1.1154968261718636,-1.0686231238969128,3.29961677624064,0.02343685113748961,2.2075568012062377,1.4700901358642682,85.81070863976905,41.03662346195736,1.0920599750343865,5,-1.0049972534179688,-0.6800003051757812,9.795005798339844,3.4850082397460938,0.25,2,-0.04621202721599427,5.375051657818609,163.49000549316406,-1.8840557275541796,162.60000610351562,2.1200332035303164,163.32000732421875,-0.04621202721599427
8542,2017-05-04,164.2899932861328,164.82000732421875,163.52000427246094,164.1699981689453,2543400.0,0.002930198001909856,1.2033516952440064,-11.987804878048781,60.260334759515736,52.61369511757917,-1.151796128340692,-1.6065672673937001,6.03649697353228,-3.5461754638436958,23.342244322542914,1.3000030517578125,-0.24180496322279055,1.4929931640625114,-0.7914260463020071,3.77741237442703,0.35078355888023793,2.635202769244785,0.884492654436059,83.89019265910377,33.23743210426133,1.1422096051822601,5,-1.4849929809570312,-1.4849929809570312,8.72250747680664,3.0050125122070312,0.5900115966796875,3,-0.03128613792500712,3.075487994472275,163.80999755859375,5.375051657818609,163.49000549316406,-1.8840557275541796,162.60000610351562,-0.03128613792500712
8543,2017-05-05,163.80999755859375,164.80999755859375,162.4199981689453,164.80999755859375,2970400.0,-0.0029216370269312675,3.779998779296875,-8.333672431332655,56.518411817638224,53.66734402040356,-0.15510285957759606,-1.0579497217292442,6.322021967256205,-2.772217040844538,22.904927700523707,2.3899993896484375,0.010762994646114521,0.93499755859375,-1.3771437553792225,3.2471388725667225,-0.22107309839273626,2.0910682155802363,1.2609986631637469,58.0909447771967,4.447360910563873,1.1560706569864798,5,-1.0049972534179688,-1.0049972534179688,6.610004425048828,3.4850082397460938,0.6199951171875,4,-0.02191561193697289,1.2033516952440064,164.2899932861328,3.075487994472275,163.80999755859375,5.375051657818609,163.49000549316406,-0.02191561193697289
8544,2017-05-08,163.02999877929688,163.80999755859375,162.47000122070312,163.72999572753906,2291900.0,-0.004761606684096753,2.1162683415837193,0.6999969482421875,56.86729993971819,54.29290501178855,0.6790620356672719,-0.3220275014615197,6.876745838532827,-1.736690928160158,22.800927745734906,1.339996337890625,0.23960027501783543,0.17249908447266193,-2.1288212409630773,2.473819409908401,-0.9781610782451935,1.3231592471905174,1.9395775180254589,25.72589938078535,-30.19036666338542,1.150660162717867,5,-0.22499847412109375,-0.22499847412109375,7.045005798339844,4.265007019042969,2.07000732421875,0,-0.021468441551902084,3.779998779296875,163.80999755859375,1.2033516952440064,164.2899932861328,3.075487994472275,163.80999755859375,-0.021468441551902084
8545,2017-05-09,163.22000122070312,164.0800018310547,162.8300018310547,163.1699981689453,2305500.0,0.0011654446594424606,-2.4246775778098284,-0.07143324250681199,57.45818629005006,53.99719876951139,0.28725211418048957,-0.5040035832333842,6.40841788123555,-1.7091412852054475,22.638149342563946,1.25,0.704544213456785,0.34100112915038494,-1.9656922112288555,2.6476944695296254,-0.8123455410392353,1.4943477993400052,1.6501835506727502,33.33333333333333,-25.319863488501383,1.153346670189625,5,-0.80999755859375,-0.41500091552734375,6.855003356933594,4.075004577636719,0.8899993896484375,1,-0.009557637219254511,2.1162683415837193,163.02999877929688,3.779998779296875,163.80999755859375,1.2033516952440064,164.2899932861328,-0.009557637219254511
8546,2017-05-10,160.50999450683594,163.47999572753906,159.6999969482422,163.25,5201000.0,-0.016603398441363604,1.3625014901175405,-54.79676533414709,44.923685686687065,53.24102855541882,2.6312114518613043,2.1093788631566213,8.789975123541296,1.1997579833772818,22.533909212906195,3.779998779296875,0.7376520996854765,-2.2390052795410043,-4.772768319387268,0.29475776030525935,-3.5058867994641503,-0.9721237596178582,4.262786569112421,15.820232755666156,-41.805270746898245,1.2668815199231351,5,1.7500076293945312,2.1450042724609375,9.017509460449219,6.785011291503906,1.910003662109375,2,0.013332499301514256,-2.4246775778098284,163.22000122070312,2.1162683415837193,163.02999877929688,3.779998779296875,163.80999755859375,0.013332499301514256
8547,2017-05-11,160.0800018310547,160.52000427246094,158.2899932861328,159.86000061035156,3510200.0,-0.002678915273172877,3.054542932445554,-0.08029225534474213,48.81037379136904,53.13437005793505,2.9584509647972084,2.4300477824789937,8.824622797186578,1.801017919839012,22.90064753301727,2.230010986328125,0.5626033813137212,-2.5204978942871037,-5.31472836672134,0.2737325781471327,-3.9176131305042077,-1.1233826580699997,4.489867879785436,27.454100796873355,-35.143209222485055,1.3971152362171144,5,1.4749984741210938,1.8699951171875,9.447502136230469,7.215003967285156,5.0099945068359375,3,0.02486254174171898,1.3625014901175405,160.50999450683594,-2.4246775778098284,163.22000122070312,2.1162683415837193,163.02999877929688,0.02486254174171898
8548,2017-05-12,160.22000122070312,160.6199951171875,159.4600067138672,160.49000549316406,2706000.0,0.0008745588958463113,3.377450839259494,-1.2272853377722293,37.05672679558197,51.776250226375765,2.60658151593654,2.298414701751426,8.288234440578947,1.8511251794648729,23.01983917224806,1.1599884033203125,0.24489209806668555,-2.3109985351562443,-5.273066390406598,0.6510693200941091,-3.7920324627814352,-0.8299646075310534,3.9730759046545643,33.33342117885172,-25.18447293716587,1.4810339276251794,5,1.3349990844726562,1.7299957275390625,8.40499496459961,7.075004577636719,6.0699920654296875,4,0.029085030749002483,3.054542932445554,160.0800018310547,1.3625014901175405,160.50999450683594,-2.4246775778098284,163.22000122070312,0.029085030749002483
8549,2017-05-15,159.97000122070312,160.14999389648438,158.7100067138672,158.8800048828125,3318700.0,-0.0015603545006570574,-1.0139784028340946,-4.036959593105397,26.27882453592248,48.98713808828363,2.7315322377575626,2.5084822226843926,8.062101332523326,2.317734377928673,23.197763734141425,1.5099945068359375,0.16035995651697021,-2.453998565673828,-5.627184305022638,0.7191871736749818,-4.040591435348233,-0.8674056959994232,3.8688908743010586,29.01563825918293,-24.693918739991823,1.586592869674401,5,1.5849990844726562,1.9799957275390625,8.540000915527344,7.325004577636719,11.3800048828125,0,0.02788017391413833,3.377450839259494,160.22000122070312,3.054542932445554,160.0800018310547,1.3625014901175405,160.50999450683594,0.02788017391413833
8550,2017-05-16,159.99000549316406,160.49000549316406,159.4600067138672,159.77000427246094,2281200.0,0.00012505014882968624,-1.4523887375113533,0.20183666041380854,26.666676941951835,46.0933911731594,2.4170171807788563,2.518359989896055,7.580235316935131,2.5249576727192107,23.018363270756307,1.029998779296875,0.05162716652819199,-2.3709945678710938,-5.6890452055053515,0.947056069763164,-4.030019886688223,-0.7119692490539649,3.5159526733078508,32.75551844577988,-16.737362709262392,1.6590253188171284,5,1.5649948120117188,1.959991455078125,8.4324951171875,8.0,13.830001831054688,1,0.03193949893682513,-1.0139784028340946,159.97000122070312,3.377450839259494,160.22000122070312,3.054542932445554,160.0800018310547,0.03193949893682513
8551,2017-05-17,157.05999755859375,159.2899932861328,156.92999267578125,158.77000427246094,3073200.0,-0.018313693568161704,-1.3959196635348974,-7.772714662227771,24.131616092300305,42.07908909902435,4.792866120415226,5.39414189409473,10.071866906475663,5.684227735367415,23.443219671012567,3.0600128173828125,-0.08314014134950298,-5.0910026550292855,-9.151112862071301,-1.03089244798727,-7.121057758550307,-3.0609475515082636,6.133002715057813,3.523165224870569,-44.19299445831098,2.0300551035210144,5,3.80999755859375,4.209999084472656,11.167503356933594,11.425003051757812,15.44000244140625,2,0.04488732434321929,-1.4523887375113533,159.99000549316406,-1.0139784028340946,159.97000122070312,3.377450839259494,160.22000122070312,0.04488732434321929
8552,2017-05-18,157.9600067138672,158.7899932861328,156.2899932861328,157.3699951171875,2163300.0,0.005730352535741501,1.2222372927333762,-0.3450346667618478,26.156592567452904,38.705553626781544,3.241387878918033,4.3983013105524265,8.722006248921787,5.0180079346691,24.014002212710224,2.5,-0.3225534077888028,-3.986994171142584,-8.459627687112828,0.4856393448276606,-6.223310929127706,-1.7506774131574616,4.731952951954753,38.56842312991814,-7.379636997907177,2.236316757985129,5,2.2249908447265625,2.989990234375,10.24249267578125,10.524993896484375,15.709991455078125,3,0.028234940906004535,-1.3959196635348974,157.05999755859375,-1.4523887375113533,159.99000549316406,-1.0139784028340946,159.97000122070312,0.028234940906004535
8553,2017-05-19,156.50999450683594,158.5800018310547,156.35000610351562,157.58999633789062,2577300.0,-0.009179616012917946,-2.185756792989569,-1.8304755993482815,24.561390090341604,35.116008087961916,3.963837295126666,5.8406045204132795,9.659291511286995,6.676750275769791,24.364853996558576,2.2299957275390625,-0.6798900331345976,-5.242005920410151,-10.298722444450732,-0.1852893963695692,-7.770364182430427,-2.713647658389874,5.541768521017104,5.238109078226498,-38.98001793652574,2.5283582620202845,5,3.6750030517578125,4.44000244140625,11.6925048828125,12.170005798339844,14.340011596679688,4,0.054820791848407824,1.2222372927333762,157.9600067138672,-1.3959196635348974,157.05999755859375,-1.4523887375113533,159.99000549316406,0.054820791848407824
8554,2017-05-22,153.02000427246094,154.60000610351562,152.4499969482422,153.58999633789062,6911700.0,-0.02229883302578839,-1.5146207179633613,0.527769536161856,14.070020736024134,30.295100804181253,6.576137667702255,8.994720640694396,12.504189791756232,10.34436223932127,25.502549129505297,4.05999755859375,-1.330980310422433,-8.225996398925787,-14.561523879817116,-1.8904689180344576,-11.393760139371437,-5.0582326584801365,8.455581781220076,7.089635801180467,-33.412861540007555,3.167763740445659,5,4.9449920654296875,6.0099945068359375,14.952499389648438,15.659996032714844,21.050003051757812,0,0.08672061588786706,-2.185756792989569,156.50999450683594,1.2222372927333762,157.9600067138672,-1.3959196635348974,157.05999755859375,0.08672061588786706
8555,2017-05-23,154.07000732421875,154.57000732421875,152.16000366210938,152.64999389648438,3582000.0,0.006861867876361005,-1.0083414925676792,-2.491286307053942,18.17000464744261,27.32246957759854,4.572568082835858,7.491611774166529,10.820568284197975,9.490907255739273,27.58695043279869,2.410003662109375,-1.926186752163801,-6.644493865966808,-13.520459198509997,0.23147146657638018,-10.082476532238417,-3.2065111996952,6.322508036809609,26.788309139664136,-7.6532345197285,3.4379826662716004,5,2.3199920654296875,4.814994812011719,13.802490234375,16.48999786376953,18.519989013671875,1,0.11215679858399397,-1.5146207179633613,153.02000427246094,-2.185756792989569,156.50999450683594,1.2222372927333762,157.9600067138672,0.11215679858399397
8556,2017-05-24,154.60000610351562,154.99000549316406,153.7899932861328,154.77000427246094,2667500.0,0.0034399867209817803,2.934462315831603,-0.11971588833250951,18.436567761354866,23.947602240930298,3.482273994223249,6.506847859701054,9.680027363667904,9.160777460366859,29.84061635196201,1.20001220703125,-2.517308614729046,-5.613995361328136,-12.748447081333353,1.5204563586770803,-9.18122122133073,-2.0467695013255423,4.639957619664074,36.802507692697176,8.25997222440364,3.5672258600026074,5,1.7899932861328125,4.284996032714844,12.782493591308594,15.959999084472656,17.629989624023438,2,0.12432083093084723,-1.0083414925676792,154.07000732421875,-1.5146207179633613,153.02000427246094,-2.185756792989569,156.50999450683594,0.12432083093084723
8557,2017-05-25,155.42999267578125,156.0399932861328,154.6199951171875,155.19000244140625,2965800.0,0.005368606335693693,-1.0579610791685095,-1.4117224665649404,23.312107110784552,22.42042227595281,2.149343974395265,5.378466115237387,8.156604711798991,8.562583609655178,30.53031365550548,1.4399871826171875,-3.1771360454623334,-4.419508361816412,-11.756887794734126,2.9178710711013025,-8.08819807827527,-0.7508186453575547,2.8187766388485898,50.93442283970424,25.05017715357726,3.668689716458862,5,0.8950119018554688,3.4550094604492188,11.822509765625,16.81501007080078,17.370010375976562,3,0.10982441052947789,2.934462315831603,154.60000610351562,-1.0083414925676792,154.07000732421875,-1.5146207179633613,153.02000427246094,0.10982441052947789
8558,2017-05-26,155.00999450683594,156.1300048828125,154.7899932861328,155.60000610351562,2731600.0,-0.002702169392888032,-1.6019288031643037,-2.4584816887080367,23.859197491751416,22.151574826600466,1.9585447474512137,5.421965069216014,7.944261836556166,9.14211409997614,31.262495677429015,1.3400115966796875,-3.47961891392535,-4.424005889892584,-11.874191255328384,3.0261794755432163,-8.149098572610484,-0.6989132071746837,2.386347616441043,71.78816041325554,43.98846902594786,3.725092682717899,5,1.3150100708007812,3.8750076293945312,12.242507934570312,17.235008239746094,19.25,4,0.12037935825671209,-1.0579610791685095,155.42999267578125,2.934462315831603,154.60000610351562,-1.0083414925676792,154.07000732421875,0.12037935825671209
8559,2017-05-30,153.85000610351562,155.3699951171875,153.55999755859375,155.00999450683594,2716700.0,-0.007483313621233334,-1.0804503959380178,1.9660433961776191,21.275301901408184,21.552533155428954,2.4128547755405236,6.211269465938841,8.816128619224003,10.422339463810829,32.609067071731836,1.80999755859375,-3.89218361175341,-5.146494293212896,-12.837627527531112,2.544638941105319,-8.992060910372004,-1.3009276760537887,2.81324863519788,42.56931792849511,14.830562017875295,3.845566617159104,5,1.8749923706054688,5.034996032714844,12.794994354248047,18.37999725341797,17.8699951171875,1,0.11049723318543014,-1.6019288031643037,155.00999450683594,-1.0579610791685095,155.42999267578125,2.934462315831603,154.60000610351562,0.11049723318543014
8560,2017-05-31,155.24000549316406,155.3699951171875,153.6699981689453,153.6699981689453,3891300.0,0.009034769805034593,-1.1655911052365586,-1.3534681206508727,32.42163960325087,22.473646878867903,0.31090514890885856,4.3969440340595725,7.127909031901083,9.160124086583266,34.01540306672025,1.6999969482421875,-4.162146286994812,-3.3439949035644645,-10.90422060949598,4.2162308023670505,-7.124107756530208,0.4361179494012788,0.8899993896484375,65.36977224689483,34.63118278517193,3.7801128529657535,5,0.23499298095703125,3.6449966430664062,8.8074951171875,16.98999786376953,16.189987182617188,2,0.12129606522001746,-1.0804503959380178,153.85000610351562,-1.6019288031643037,155.00999450683594,-1.0579610791685095,155.42999267578125,0.12129606522001746
8561,2017-06-01,156.24000549316406,156.77000427246094,155.24000549316406,155.39999389648438,3005300.0,0.0064416385249614905,-1.637955301824496,0.5350367375500524,37.66067821209328,23.751878617161278,-0.9137315208359382,2.9520964780971894,5.912208878895456,8.234345124879326,35.25869551206996,1.529998779296875,-4.31190849344614,-1.9654953002929574,-9.17387985134937,5.242889250763454,-5.569687575821149,1.6386969752352343,-4.0800018310546875,83.48916913452899,50.17320437387622,3.604192275528199,6,-0.8700027465820312,2.6449966430664062,7.7624969482421875,15.989997863769531,15.959991455078125,3,0.10464663511191397,-1.1655911052365586,155.24000549316406,-1.0804503959380178,153.85000610351562,-1.6019288031643037,155.00999450683594,0.10464663511191397
8562,2017-06-02,159.14999389648438,159.6199951171875,157.0,157.27000427246094,3320800.0,0.018625117133957314,-1.1652868591461376,2.2380519881564367,47.08126538991104,26.254086983780102,-4.064605385462727,-0.38231322619128605,2.7965449146566357,5.383360419713171,36.41881808380181,3.3799896240234375,-4.428263332496641,1.201493072509777,-5.4375283497137445,7.8405144947332985,-2.1180176386019696,4.5210037836215236,-6.89779022216797,92.24420115422966,56.49608863825822,3.31951071111176,6,-3.2599945068359375,-0.6599884033203125,4.9300079345703125,13.080009460449219,14.170013427734375,4,0.08218663105675206,-1.637955301824496,156.24000549316406,-1.1655911052365586,155.24000549316406,-1.0804503959380178,153.85000610351562,0.08218663105675206
8563,2017-06-05,160.22000122070312,161.1199951171875,158.27000427246094,160.2899932861328,4611100.0,0.006723263369489807,2.294795240657276,-0.03723002751467043,50.6527417224031,30.318833760044434,-5.088069390048133,-1.8288291808837016,1.5745106104035926,4.38045525237132,37.002257967666615,2.8499908447265625,-4.243347959685082,2.451000213623047,-3.696691561337616,8.59869198858371,-0.6228456738572845,5.524846101103378,-7.673085888671864,88.09531498510451,49.36836006028845,3.073845887480326,6,-3.5800018310546875,-1.7299957275390625,3.1875,11.885002136230469,13.050003051757812,0,0.07851704990143982,-1.1652868591461376,159.14999389648438,-1.637955301824496,156.24000549316406,-1.1655911052365586,155.24000549316406,0.07851704990143982
8564,2017-06-06,159.52999877929688,160.9199981689453,159.24000549316406,160.1300048828125,3002500.0,-0.0043065936596503596,-1.8474628872911603,8.572487464573795,48.83953860236519,33.72655975503583,-3.774433974948664,-1.4909227319495244,2.1110046989250577,5.168398442988973,37.617227667833106,1.67999267578125,-4.1585152202329425,1.9359977722168082,-3.7640956315257483,7.636091175959365,-0.9140489296544558,4.786044474088072,-6.468698660156235,78.65775853417253,37.55715933443615,2.8500467018712765,6,-2.19000244140625,-1.0399932861328125,3.87750244140625,12.575004577636719,15.509994506835938,1,0.09233370425782672,2.294795240657276,160.22000122070312,-1.1652868591461376,159.14999389648438,-1.637955301824496,156.24000549316406,0.09233370425782672
8565,2017-06-07,161.66000366210938,162.0500030517578,159.75,159.82000732421875,3571500.0,0.013351751389149458,-1.323222515066044,-3.066629367783938,62.09255720444703,38.577225248712736,-5.268627162098483,-3.946110186406429,-0.12416517009157246,3.169833017380938,38.24267651181679,2.5200042724609375,-3.86024981613798,4.144002532958979,-1.2673184930689843,9.555323558986942,1.4383420199449972,6.84966304597296,-8.115181843085935,94.2731346627829,46.419093814394685,2.70566051301398,6,-3.8550033569335938,-3.1699981689453125,1.4749946594238281,10.444999694824219,15.470001220703125,2,0.06222935377151462,-1.8474628872911603,159.52999877929688,2.294795240657276,160.22000122070312,-1.1652868591461376,159.14999389648438,0.06222935377151462
8566,2017-06-08,162.64999389648438,163.1699981689453,161.41000366210938,161.97999572753906,3555100.0,0.006123903327654334,1.058465025386599,0.36413016436402235,62.27104793950132,42.90599645190349,-5.583842263581545,-5.025201444889461,-1.2035374060149593,2.306238439138326,37.774700695514404,1.7599945068359375,-2.9591494429239447,5.0269927978515625,-0.7085158602133674,10.762501455916492,2.1592384688190975,7.8947471268840275,-8.42475757884219,91.5720514298009,40.78601666888095,2.86775432903247,6,-4.284996032714844,-4.1599884033203125,0.40500640869140625,9.455009460449219,14.75,3,0.05398093519071856,-1.323222515066044,161.66000366210938,-1.8474628872911603,159.52999877929688,2.294795240657276,160.22000122070312,0.05398093519071856
8567,2017-06-09,164.05999755859375,166.13999938964844,162.6300048828125,162.75,4086800.0,0.00866894383658412,-3.529060838747785,1.9552255801771847,69.79553821546222,48.01003431009358,-6.3038606351703095,-6.452572378024314,-2.635188702214151,1.0531892389568043,37.25948941540009,3.5099945068359375,-2.0757493986748443,6.237996673583979,-0.10089473653147252,12.57688808369943,3.068550968526239,9.407442378641719,-8.94028505582125,73.57048130167053,16.319740166888167,3.1694457050577287,6,-4.209999084472656,-4.909996032714844,-1.092498779296875,8.045005798339844,13.419998168945312,4,0.049615991166531925,1.058465025386599,162.64999389648438,-1.323222515066044,161.66000366210938,-1.8474628872911603,159.52999877929688,0.049615991166531925
8568,2017-06-12,164.8800048828125,167.22999572753906,163.27999877929688,165.0,4344500.0,0.004998216118623944,-1.379510984465484,-0.09159949680846108,86.15858554562803,55.21928804834023,-6.231925457098356,-7.278748901463928,-3.510315723060586,0.3810099581980353,36.894034155282164,3.9499969482421875,-1.1421319905409177,6.825003814697254,-0.1913915499256973,13.841399179320206,3.3168061323857785,10.33320149700873,-8.437857953614895,70.58831393039387,6.703676109653657,3.5081976823114704,6,-4.4300079345703125,-5.185005187988281,-2.0750045776367188,7.224998474121094,14.29998779296875,0,0.051188756619730436,-3.529060838747785,164.05999755859375,1.058465025386599,162.64999389648438,-1.323222515066044,161.66000366210938,0.051188756619730436
8569,2017-06-13,164.42999267578125,165.08999633789062,163.77000427246094,164.47000122070312,2568200.0,-0.002729331596945883,1.0624895691772167,0.3334181078331638,82.7847891001943,60.81519354800061,-4.607884339267343,-6.8275240725262165,-3.111795165725397,1.0091894916273532,36.298776263891746,1.3199920654296875,-0.2909423937288125,6.151992034912098,-1.3848687496762864,13.688852819500482,2.383561642617906,9.92042242720629,-6.477546914815832,62.566782739606985,-5.762012243082957,3.7684303922941917,6,-3.1949920654296875,-4.734992980957031,-1.6249923706054688,7.675010681152344,14.8900146484375,1,0.05376155197008492,-1.379510984465484,164.8800048828125,-3.529060838747785,164.05999755859375,1.058465025386599,162.64999389648438,0.05376155197008492
8570,2017-06-14,165.10000610351562,165.8800048828125,163.97000122070312,164.36000061035156,2594800.0,0.004074764079418758,-1.513155649249611,-18.49618611746758,82.93600499308855,65.84578541255564,-4.170772183410094,-7.478507217139111,-3.8207731932670583,0.5091569341501554,35.968508086277296,1.910003662109375,0.6597758604673061,6.566505432128906,-1.5396777493556328,14.672688613613445,2.5134138413866367,10.619597022871176,-5.8487033472299,63.40219024222705,-8.546220575835022,4.0530915907422695,6,-2.9850082397460938,-5.405006408691406,-2.2950057983398438,7.004997253417969,15.110000610351562,2,0.0602058559367038,1.0624895691772167,164.42999267578125,-1.379510984465484,164.8800048828125,-3.529060838747785,164.05999755859375,0.0602058559367038
8571,2017-06-15,164.11000061035156,164.89999389648438,162.5500030517578,164.24000549316406,3585000.0,-0.005996398888945764,2.2414076147580664,-0.17568096995690455,76.95651061337408,69.16525710405153,-2.175818429685137,-6.2538926573172375,-2.897191478146482,1.6962480345732445,34.713260346709085,2.5500030517578125,1.8469852842692944,5.2239997863769645,-3.218555207416614,13.666554780170543,1.0027222894801753,9.445277283273754,-3.7416808380903603,33.33333333333333,-39.568252085866845,4.2212774968967945,6,-1.3600006103515625,-4.415000915527344,-1.5024986267089844,7.995002746582031,16.94999694824216,3,0.07933705577988803,-1.513155649249611,165.10000610351562,1.0624895691772167,164.42999267578125,-1.379510984465484,164.8800048828125,0.07933705577988803
8572,2017-06-16,162.4199981689453,164.10000610351562,161.1300048828125,163.83999633789062,5887200.0,-0.01029798571154017,2.061828993007763,10.922652582159625,71.32985816462602,71.46271448652075,0.029965310432146453,-4.440282476025601,-1.2262760699000523,3.5894009949215615,33.024006644309345,2.9799957275390625,2.7245023966892177,3.3109977722168082,-5.263156614367546,11.885152158801162,-0.9760794210753829,7.598074965508999,4.80999755859375,21.14746265968597,-49.75123612169236,4.28707719329218,6,0.81500244140625,-2.7249984741210938,0.037502288818359375,9.535003662109375,18.470001220703125,4,0.09222999566812717,2.2414076147580664,164.11000061035156,-1.513155649249611,165.10000610351562,1.0624895691772167,164.42999267578125,0.09222999566812717
8573,2017-06-19,165.08999633789062,165.22000122070312,162.69000244140625,163.10000610351562,3043900.0,0.01643885112083332,1.2488878038194444,-1.4014033805783304,79.76686747669564,74.89908436144634,-2.0971097980671516,-6.7822604874514525,-3.8850513954054975,1.1042155935835467,31.382329591448467,2.8000030517578125,3.582163936814254,5.551995849609369,-3.327765238038779,14.431756937257518,1.112115305785295,9.991876393433444,2.0179995727538937,83.36824115953947,8.518991997033353,4.439880543824076,6,-1.5999984741210938,-5.394996643066406,-3.3374977111816406,6.160003662109375,10.800003051757812,0,0.07504997070985309,2.061828993007763,162.4199981689453,2.2414076147580664,164.11000061035156,-1.513155649249611,165.10000610351562,0.07504997070985309
8574,2017-06-20,166.2899932861328,168.6999969482422,164.7899932861328,165.42999267578125,3857900.0,0.007268744169005581,-2.654210072229709,0.43216323150533675,79.56117792092222,76.84004221883248,-2.500292310211364,-7.312020861789563,-5.096079048360139,0.11576896462426589,29.206172636896653,3.910003662109375,4.147010907471639,6.088493347167969,-2.72344529223372,14.900431986569657,1.6825240274671103,10.494462666868827,-5.1599884033203125,68.16372274529486,-7.558911119555248,4.4059693197008505,6,-1.3749923706054688,-5.859992980957031,-4.537494659423828,4.9600067138671875,5.8600006103515625,1,0.0775151837757837,1.2488878038194444,165.08999633789062,2.061828993007763,162.4199981689453,2.2414076147580664,164.11000061035156,0.0775151837757837
8575,2017-06-21,171.35000610351562,171.75999450683594,166.36000061035156,167.1999969482422,5490800.0,0.030428847325022934,1.173041911130351,4.825588616241728,83.20872572935188,79.1664508621492,-6.751188009124633,-11.606135244530208,-10.089531461362867,-4.767864913519077,27.119129432914573,5.470001220703125,4.731028645870026,10.284506225585943,0.6533854250662614,19.915627026105625,5.468945825326102,15.100066625845784,-10.068601379394522,96.143096862543,20.51874668523338,4.815560400259838,6,-4.905006408691406,-9.390007019042969,-9.59750747680664,-0.100006103515625,3.1899871826171875,2,0.04651299058541203,-2.654210072229709,166.2899932861328,1.2488878038194444,165.08999633789062,2.061828993007763,162.4199981689453,0.04651299058541203
8576,2017-06-22,173.82000732421875,175.4499969482422,172.10000610351562,172.44000244140625,5745800.0,0.014414946791486916,-2.252422150454801,0.33253056347090726,82.87757709395723,80.62001073753753,-8.34797368298743,-13.24128062628779,-12.473214687218217,-7.001743133121636,25.437878111032386,4.0999908447265625,5.5455642872185535,11.793507385253918,1.1015798301533266,22.48543494035451,6.447543607703636,17.1394711628042,-12.11945900878905,88.6173845866965,14.471761115412804,5.34596377755029,6,-5.530006408691406,-10.015007019042969,-12.067508697509766,-2.57000732421875,0.6899871826171875,3,0.03676216269931154,1.173041911130351,171.35000610351562,-2.654210072229709,166.2899932861328,1.2488878038194444,165.08999633789062,0.03676216269931154
8577,2017-06-23,172.5,174.1300048828125,170.9600067138672,173.24000549316406,14368500.0,-0.007594104640420318,1.5158672972007436,-0.5362339672711189,77.21623866415601,79.62641663959621,-6.375277507455451,-11.14844765000305,-11.07851408196126,-5.486817503279553,24.15166633190653,3.1699981689453125,5.92770333944469,9.61999969482423,-1.5685121149651309,20.80851150461359,4.02574378992955,15.21425559971891,-9.974484766601563,76.88089170679675,4.313927868999087,5.59425590489468,6,-4.209999084472656,-8.694999694824219,-11.430004119873047,-1.9300003051757812,1.6300048828125,4,0.04962317425271712,-2.252422150454801,173.82000732421875,1.173041911130351,171.35000610351562,-2.654210072229709,166.2899932861328,0.04962317425271712
8578,2017-06-26,173.6699981689453,174.72000122070312,172.41000366210938,173.38999938964844,3037600.0,0.006782598080842472,-1.0625068119891008,-0.3783739200362909,80.6856902168478,79.39318343033548,-6.892065435678148,-11.435090371572159,-12.112260790185843,-6.50085689758032,22.891522236021622,2.30999755859375,6.314775651993301,9.856997680664051,-1.6750679968993722,21.389063358227475,4.090964841882339,15.623030519445763,-10.369014032656253,83.30208097747827,11.030278819910379,5.766032838781706,6,-5.379997253417969,-9.864997863769531,-13.102500915527344,-3.4199981689453125,0.790008544921875,0,0.04157310587220442,1.5158672972007436,172.5,-2.252422150454801,173.82000732421875,1.173041911130351,171.35000610351562,0.04157310587220442
8579,2017-06-27,170.85000610351562,173.9199981689453,170.77000427246094,173.02000427246094,2941500.0,-0.016237646658384897,-1.7038552970222465,-7.750027247956403,69.36364595041577,77.88514353670519,-3.4258937721372718,-7.669414504697897,-9.202095568802918,-3.5382838646010555,21.03693514686821,3.149993896484375,6.394954505000129,6.187005615234369,-4.743432332155152,17.11744356262389,0.7217866415396088,11.65222458892913,-6.820081198509371,49.395019824683324,-19.2637091684556,5.465218973694756,6,-2.5600051879882812,-7.045005798339844,-10.282508850097656,-0.600006103515625,3.329986572265625,1,0.029499520667731982,-1.0625068119891008,173.6699981689453,1.5158672972007436,172.5,-2.252422150454801,173.82000732421875,0.029499520667731982
8580,2017-06-28,174.07000732421875,174.5399932861328,170.8300018310547,171.4199981689453,2890500.0,0.018846948233365524,1.0668585005504243,-1.221203406158368,71.99535889234112,77.3339044565904,-5.855454677491906,-9.914721323883839,-12.264923131081503,-6.722471241213157,19.129503043696,3.709991455078125,6.253302620062982,8.465506744384754,-2.289900656093181,19.22091414486269,3.0878030441457724,13.843210444623736,-9.354878096618336,70.51299607444214,4.5563212707773175,5.3777037002389685,6,-5.780006408691406,-10.265007019042969,-15.572509765625,-5.7400054931640625,-0.220001220703125,2,-0.011030122059788261,-1.7038552970222465,170.85000610351562,-1.0625068119891008,173.6699981689453,1.5158672972007436,172.5,-0.011030122059788261
8581,2017-06-29,172.58999633789062,174.72000122070312,171.02000427246094,174.49000549316406,2491800.0,-0.0085023894068752,2.135589823166198,-0.7169821098513857,66.38490045758675,76.78446471136382,-3.4040263991905135,-7.533238633948542,-10.642017965063928,-5.199720270701334,18.025561786951506,3.6999969482421875,6.2327971430929665,6.167996215820324,-4.063138077318371,16.39913050895902,1.0524290692509624,11.283563362389685,-7.230775047051708,46.07578408989944,-18.13632078389587,5.115567146569353,6,-3.5199966430664062,-8.084999084472656,-14.952495574951172,-4.404991149902344,1.9900054931640625,3,0.011298435538665608,1.0668585005504243,174.07000732421875,-1.7038552970222465,170.85000610351562,-1.0625068119891008,173.6699981689453,0.011298435538665608
8582,2017-06-30,172.22999572753906,174.25,172.00999450683594,173.61000061035156,2695500.0,-0.0020858718233399687,-1.4615345920386331,0.7263148595796626,64.37226355341072,75.07395316433217,-1.683137714265257,-6.475052814853768,-10.165505784234682,-4.802471360795636,18.39529775249642,2.2400054931640625,6.176883084225153,5.153995513916016,-4.7880251787462385,15.09601620657827,0.1829851675848886,10.125005860247143,-6.265327897255958,36.96183754592127,-25.351356978551593,4.971010346331124,6,-2.1100006103515625,-7.724998474121094,-14.59249496459961,-4.044990539550781,1.4600067138671875,4,0.013238105067968187,2.135589823166198,172.58999633789062,1.0668585005504243,174.07000732421875,-1.7038552970222465,170.85000610351562,0.013238105067968187
8583,2017-07-03,172.8000030517578,174.3300018310547,172.6300048828125,172.6300048828125,1395100.0,0.003309570564702824,-19.000179517099003,-0.12318664307828395,66.29037498299797,73.5994195045628,-1.1672120062452223,-6.381455521087332,-10.557428309987984,-5.352294767011017,19.475330938481342,2.100006103515625,6.36235341793207,5.095002746582026,-4.60963095294926,14.799636446113311,0.24268589681639696,9.947319596347654,-6.266215474397171,51.39241386503494,-10.438902347881296,4.852316849765641,7,-1.8950042724609375,-8.295005798339844,-15.194999694824219,-4.614997863769531,0.75,0,0.007696769719710783,-1.4615345920386331,172.22999572753906,2.135589823166198,172.58999633789062,1.0668585005504243,174.07000732421875,0.007696769719710783
8584,2017-07-05,174.25999450683594,174.3800048828125,171.9199981689453,172.6699981689453,2830000.0,0.00844902447507967,1.6885068205316347,9.353020375190736,67.29603346788483,71.83134258662201,-1.5396808384493,-7.042398422608301,-11.906707402435075,-6.773029064663092,20.495404211312273,2.4600067138671875,6.855964765633871,5.818494415283197,-3.5020347963563268,15.139023626922722,1.1582298094634211,10.478759021102974,-7.191234367222393,88.17463274952438,25.445598005548177,4.660264605819762,7,-1.149993896484375,-9.754997253417969,-16.654991149902344,-6.074989318847656,-5.149993896484375,2,0.0011477804047757,-19.000179517099003,172.8000030517578,-1.4615345920386331,172.22999572753906,2.135589823166198,172.58999633789062,0.0011477804047757
8585,2017-07-06,171.72000122070312,173.61000061035156,171.30999755859375,173.10000610351562,2566400.0,-0.014575882969129594,-1.0909002635594396,-0.8679295982802633,63.57473563875393,69.68658242493277,1.182687893726495,-3.9105903512151485,-9.333525126697168,-4.214856184962628,21.971338364972766,2.9499969482421875,6.916922514587213,2.775501251220703,-6.078198017460949,11.629200519902355,-1.651348383120137,7.202350885561543,-4.14836687257187,18.91885204323602,-45.56518621977722,4.42684963434083,7,1.0250015258789062,-7.160003662109375,-14.415000915527344,-4.720001220703125,-2.290008544921875,3,0.014325596538497631,1.6885068205316347,174.25999450683594,-19.000179517099003,172.8000030517578,-1.4615345920386331,172.22999572753906,0.014325596538497631
8586,2017-07-07,171.42999267578125,172.02999877929688,170.58999633789062,171.63999938964844,2612900.0,-0.0016888454627317362,1.9090796997580186,0.15217823971693942,66.91698778094516,68.5422212156871,1.2270583030118019,-3.0873712474378294,-9.010111936890496,-3.904497493202399,23.586956948081806,1.44000244140625,6.9363930498598165,2.046492767333973,-6.352071074532205,10.44505660920015,-2.152789153599116,6.245774688267062,-3.385656571643352,22.16344179529918,-45.827714741688,4.19928192093309,7,1.225006103515625,-6.084991455078125,-14.249992370605469,-9.55499267578125,0.2400054931640625,4,0.014116627959678274,-1.0909002635594396,171.72000122070312,1.6885068205316347,174.25999450683594,-19.000179517099003,172.8000030517578,0.014116627959678274
8587,2017-07-10,172.1999969482422,172.5500030517578,171.0,171.58999633789062,2070600.0,0.004491654350806673,1.3663937194972802,-2.904671946523287,64.3752387075517,66.72994882576532,0.4582088863009517,-3.390091115021704,-9.676145664931312,-4.655694661090791,24.274078824858538,1.5500030517578125,6.356709249866867,2.4094970703125114,-5.686316053975645,10.505310194600668,-1.6384094918315668,6.4574036324565895,-3.7113211934580193,42.48013141048868,-22.592443189184408,4.047906562144081,7,0.4550018310546875,-5.974998474121094,-15.072494506835938,-11.014991760253906,-2.160003662109375,0,0.01382116681179646,1.9090796997580186,171.42999267578125,-1.0909002635594396,171.72000122070312,1.6885068205316347,174.25999450683594,0.01382116681179646
8588,2017-07-11,173.32000732421875,174.44000244140625,172.07000732421875,174.17999267578125,2198000.0,0.0065041254112983005,2.4347633790358247,-1.4098106411186433,64.25964041313182,66.16283709940043,-0.8008908831033068,-4.053186465583451,-10.696370180090923,-5.8099111736496525,24.84924034203288,2.3699951171875,5.620801969998666,3.1075073242187443,-4.787970166583989,11.002984815021478,-0.8402314211826081,7.055246069620097,-4.413652297827099,70.90926385376952,5.970438895798026,3.947738745401364,7,-0.665008544921875,-6.4600067138671875,-16.1300048828125,-12.135002136230469,-1.9300079345703125,1,0.0021347513359804005,1.3663937194972802,172.1999969482422,1.9090796997580186,171.42999267578125,-1.0909002635594396,171.72000122070312,0.0021347513359804005
8589,2017-07-12,173.27000427246094,174.24000549316406,172.6699981689453,173.7100067138672,1976900.0,-0.00028850132497559855,1.0933430989583333,0.5116394606103619,54.887971601914025,64.26201628935299,-0.41517059005605006,-3.4856671592750104,-10.521893596515156,-5.799861895773375,25.45548430228631,1.57000732421875,5.103600106842151,2.615503692626959,-4.8974582155045425,10.12846560075846,-1.1409772614387919,6.3719846466927095,-3.971030730758258,69.61048534762242,8.262757561749787,3.7564809540657493,7,-0.6150054931640625,-5.9250030517578125,-15.705001831054688,-13.180000305175781,-5.4600067138671875,2,0.0016159679828748885,2.4347633790358247,173.32000732421875,1.3663937194972802,172.1999969482422,1.9090796997580186,171.42999267578125,0.0016159679828748885
8590,2017-07-13,175.0399932861328,176.1999969482422,173.08999633789062,173.27999877929688,2999900.0,0.010215207306676355,-1.9065434554749834,-3.99996532112637,53.22065686850305,62.79932255723257,-2.272025123296231,-4.714510666940896,-12.172967006906731,-7.618759020708751,26.027646020700118,3.1100006103515625,4.402620566821071,3.88849334716798,-3.3887502625473758,11.165736956883336,0.24987154231030217,7.527115152025658,-5.371958340037764,79.32257511756882,20.539260795614723,3.638621804857675,7,-1.6449966430664062,-7.064994812011719,-17.12499237060547,-14.949989318847656,-7.75,3,-0.03387793020585683,1.0933430989583333,173.27000427246094,2.4347633790358247,173.32000732421875,1.3663937194972802,172.1999969482422,-0.03387793020585683
8591,2017-07-14,177.1300048828125,177.67999267578125,174.41000366210938,175.42999267578125,2720600.0,0.011940194680327698,1.335716621253406,0.9659190414676226,61.74530624378733,62.507438411718866,-4.07929248829663,-6.091391892321042,-14.127640979771456,-9.743626963129316,27.423668924488698,3.269989013671875,4.2642173328589195,5.327504730224604,-1.6194459396043612,12.274455400053569,1.8540293953101354,8.800980065139072,-6.939412976545668,91.7666407784732,33.815475697103366,3.473475334914477,7,-2.9950103759765625,-7.725006103515625,-18.982501983642578,-17.585006713867188,-8.970001220703125,4,-0.04347096479856982,-1.9065434554749834,175.0399932861328,1.0933430989583333,173.27000427246094,2.4347633790358247,173.32000732421875,-0.04347096479856982
8592,2017-07-17,177.39999389648438,178.89999389648438,176.67999267578125,176.83999633789062,2692400.0,0.0015242421172545484,-4.045429324455542,0.3294079632355581,59.914920749262,61.799054607970426,-3.9546700420646914,-5.461594001430399,-14.271838769467877,-10.038793648773265,29.604882216504063,2.220001220703125,3.7541075067941563,4.848493957519537,-0.9791383374039242,10.676126252442998,1.9346778100578206,7.762310104981253,-6.460461913266101,78.03802417282903,22.331345717712836,2.91381614746173,7,-2.654998779296875,-7.3849945068359375,-18.972492218017578,-18.014991760253906,-7.329986572265625,0,-0.032299864287946956,1.335716621253406,177.1300048828125,-1.9065434554749834,175.0399932861328,1.0933430989583333,173.27000427246094,-0.032299864287946956
8593,2017-07-18,177.47999572753906,177.6300048828125,176.13999938964844,176.66000366210938,1820100.0,0.0004509686234903665,1.6606994455116415,1.4642779291553134,70.62843903851723,62.16932189359625,-3.688932128587993,-4.812515181358776,-14.207052141347646,-10.166117464509568,31.404189731524145,1.4900054931640625,3.5303672011438323,4.308995819091791,-0.7642901873154244,9.382281825499007,1.7723528158881834,6.845638822295399,-5.585208314728845,77.20707636012726,19.84683662944225,2.5366430032036096,7,-2.7350006103515625,-7.464996337890625,-17.979995727539062,-18.269996643066406,-8.479995727539062,1,-0.04192023112750054,-4.045429324455542,177.39999389648438,1.335716621253406,177.1300048828125,-1.9065434554749834,175.0399932861328,-0.04192023112750054
8594,2017-07-19,179.17999267578125,179.1999969482422,176.52000427246094,178.10000610351562,2440700.0,0.00957852709694662,3.785722070844687,1.317069539812799,67.56006502018772,62.612136269311115,-5.160293676448589,-5.794393518712866,-15.7143757538675,-11.91281340077228,32.36749866136571,2.67999267578125,3.4608985200349878,5.364492797851568,0.7144507037216101,10.014534891981526,3.039471750786589,7.689513844916547,-6.444580484930128,99.67259786476869,42.15948629984869,2.3250210470649737,7,-4.284996032714844,-9.014991760253906,-19.107494354248047,-19.48499298095703,-9.229995727539062,2,-0.043475798663685006,1.6606994455116415,177.47999572753906,-4.045429324455542,177.39999389648438,1.335716621253406,177.1300048828125,-0.043475798663685006
8595,2017-07-20,179.32000732421875,180.72999572753903,178.8800048828125,179.0500030517578,3039300.0,0.0007814189873913691,-5.065537684168303,0.2500070643420272,75.4731256324128,63.56281825280752,-4.5917461549676375,-5.5934815796191515,-15.662242861049378,-12.124255496670884,32.75327814070578,1.849990844726534,3.3070519154099713,5.106007385253918,0.0017546440631406313,10.210260126444695,2.553881014658515,7.65813375584932,-5.679553267332892,77.69002889998997,17.956448231700676,2.552126370595389,7,-3.4550094604492188,-8.390007019042969,-18.85500717163086,-19.62500762939453,-9.580001831054688,3,-0.0641869802336913,3.785722070844687,179.17999267578125,1.6606994455116415,177.47999572753906,-4.045429324455542,177.39999389648438,-0.0641869802336913
8596,2017-07-21,180.2100067138672,180.5500030517578,179.16000366210938,179.25999450683594,2674700.0,0.004963190683119345,-1.4174030730037417,3.518508053122351,79.03929743044156,65.19215811090639,-4.587779434726883,-6.303390756238514,-16.2584261900993,-13.087618938334742,32.43783527294847,1.3899993896484375,3.0262089322419286,5.676506805419933,-0.08194499076151374,11.43495860160138,2.7972809073291955,8.555732703510671,-5.435225989676809,88.67125428011093,24.98080515060301,2.8792258980907293,7,-3.8100051879882812,-9.280006408691406,-19.305007934570312,-20.51500701904297,-8.430007934570312,4,-0.07169420646128954,-5.065537684168303,179.32000732421875,3.785722070844687,179.17999267578125,1.6606994455116415,177.47999572753906,-0.07169420646128954
8597,2017-07-24,181.05999755859372,181.4600067138672,178.66000366210938,180.19000244140625,2503100.0,0.004716668403859092,2.3532701058056027,0.915772566655929,79.45788869358898,66.88085236429052,-4.524623343461627,-6.829351326659008,-16.784804085709,-14.034079917643226,32.645294906275474,2.8000030517578125,3.0737681749002945,6.098497772216774,-0.2643097091267066,12.461305253560255,2.917094031545048,9.2799015128885,-5.332382433867565,92.48104126750977,26.109924729125083,3.181403740671736,7,-3.9949951171874716,-9.764991760253878,-19.837497711181612,-21.364997863769503,-8.830001831054659,0,-0.07124706765949074,-1.4174030730037417,180.2100067138672,-5.065537684168303,179.32000732421875,3.785722070844687,179.17999267578125,-0.07124706765949074
8598,2017-07-25,180.88999938964844,182.6000061035156,180.33999633789062,182.0500030517578,3343200.0,-0.0009389051763919465,1.000000000000025,-1.3333450259576696,76.04084509405794,69.2311716411954,-3.540185378146532,-6.419864722649095,-16.291009452522303,-13.959805412152775,32.827063984742,2.2600097656249716,3.093732804642144,5.567499542236334,-1.2870490927382434,12.422048177210911,2.140225224749031,8.994773859723637,-4.130553778876902,71.87489804471761,7.920494073721983,3.4272743174872953,7,-3.0449981689453125,-8.2449951171875,-19.424999237060547,-21.19499969482422,-7.2400054931640625,1,-0.05981531373728821,2.3532701058056027,181.05999755859372,-1.4174030730037417,180.2100067138672,-5.065537684168303,179.32000732421875,-0.05981531373728821
8599,2017-07-26,175.88999938964844,178.86000061035156,175.1999969482422,176.00999450683594,5446100.0,-0.027641107948868315,-3.8800048828125,0.10344373997000868,63.726113593968066,70.39844461069151,2.090369137832795,-1.0782011061863273,-11.010577963189775,-9.11958549832832,32.809266487053534,5.69000244140625,3.0891444218607376,0.3154998779296818,-6.209379705938147,6.840379461797511,-2.9469399140042185,3.577939669863582,6.710006713867159,9.32434578022838,-57.83471670482092,3.2624397919339074,7,2.6150054931640625,-2.1949996948242188,-14.297500610351562,-16.19499969482422,1.8800048828125,2,-0.03917220656977238,1.000000000000025,180.88999938964844,2.3532701058056027,181.05999755859372,-1.4174030730037417,180.2100067138672,-0.03917220656977238
8600,2017-07-27,172.14999389648438,175.47999572753906,170.52999877929688,175.0,5523200.0,-0.021263320860436474,1.5984252599202218,23.751017293997965,51.93133222876379,69.30800305346668,6.009254162188341,2.6462617545068667,-7.0284631776223705,-5.5509146256966915,32.08765405063594,5.3600006103515625,2.9338537840241656,-3.328504943847662,-10.001406528651557,3.3443966409562336,-6.6649557362495955,0.007945848554271606,10.450012207031222,13.42165811231072,-56.97409511513409,3.3364507924019446,7,4.415008544921875,2.3300094604492188,-9.477493286132812,-11.719993591308594,6.5600128173828125,3,-0.012779535441430623,-3.8800048828125,175.88999938964844,1.000000000000025,180.88999938964844,2.3532701058056027,181.05999755859372,-0.012779535441430623
8601,2017-07-28,174.5399932861328,175.05999755859375,171.7100067138672,171.97999572753906,2463500.0,0.013883238306041212,-1.1613014372908053,-0.8982428337384488,55.77491414110985,68.84800231922756,3.590840592177784,0.4319900314944789,-9.049132139398068,-8.066878630348867,31.286796973531285,3.3499908447265625,3.1757838028405274,-1.0360054016113338,-7.5870743457410015,5.515063542518334,-4.311539873676168,2.2395290704535,7.577212524414023,33.22280094055784,-39.022646703208274,3.2755344720648294,7,2.0250091552734375,2.0250091552734375,-10.337493896484375,-12.579994201660156,2.20001220703125,4,-0.02750079052140142,1.5984252599202218,172.14999389648438,-3.8800048828125,175.88999938964844,1.000000000000025,180.88999938964844,-0.02750079052140142
8602,2017-07-31,174.50999450683594,176.7899932861328,174.25,174.50999450683594,2424800.0,-0.0001718733840426756,-8.769411350431364,0.0,53.10377489901102,66.90081741483797,3.5400563766147854,0.6762292809255541,-8.671551151447659,-8.170684487177397,30.619148640716293,2.5399932861328125,3.352432803879367,-1.1800041198730469,-7.56310854291371,5.203100303167616,-4.3715563313933785,2.0115480916472848,7.143723022460904,32.97426108063015,-37.81097064824579,3.1915522115203387,7,2.0550079345703125,2.0550079345703125,-8.462493896484375,-10.704994201660156,3.8700103759765625,0,-0.015643778657228324,-1.1613014372908053,174.5399932861328,1.5984252599202218,172.14999389648438,-3.8800048828125,175.88999938964844,-0.015643778657228324
8603,2017-08-01,174.1300048828125,175.11000061035156,173.66000366210938,174.80999755859375,2069600.0,-0.002177466253994731,1.2656223922943042,-100.0,52.20513149565203,65.19471368988957,3.7938393209321077,1.2237083435684326,-7.894483060092824,-7.946270071296851,29.827648223861125,1.4499969482421875,3.155361666498692,-1.6264938354492244,-7.909757581265524,4.656769910367075,-4.76812570835736,1.515138037458911,7.0787638964843325,43.21735068646218,-26.571539419871897,3.141631872908146,8,2.43499755859375,2.43499755859375,-8.082504272460938,-10.325004577636719,6.5800018310546875,1,-0.010911440314678278,-8.769411350431364,174.50999450683594,-1.1613014372908053,174.5399932861328,1.5984252599202218,172.14999389648438,-0.010911440314678278
8604,2017-08-02,174.4600067138672,174.58999633789062,173.2100067138672,173.57000732421875,2209200.0,0.0018951462803711294,1.4000265375174152,-1.3088367291984562,48.39427837577519,62.1859528835965,3.0440073732750648,0.9586075294928946,-7.702874846077918,-8.47174487918528,29.27979256152517,1.3799896240234375,2.989492992900182,-1.3064926147461051,-7.5803570679414065,4.967371838449196,-4.443424841343756,1.8304396118515456,6.321611265429652,62.77973455533753,-5.563483957303333,3.136932226597644,8,2.1049957275390625,2.1049957275390625,-8.412506103515625,-10.655006408691406,6.17999267578125,2,-0.004642971375733773,1.2656223922943042,174.1300048828125,-8.769411350431364,174.50999450683594,-1.1613014372908053,174.5399932861328,-0.004642971375733773
8605,2017-08-03,174.17999267578125,174.7100067138672,173.25999450683594,173.52000427246094,1725900.0,-0.0016050328287857685,-1.4576312828934608,0.7415605122841908,40.92303936298074,57.950813098323074,2.8141751707036065,1.5097743227553337,-6.927599996864728,-8.384589387916208,29.00467960199895,1.45001220703125,2.614055815101551,-1.7095062255859261,-7.741121364349624,4.322108913177772,-4.725313794967775,1.3063013437959228,6.191560535515578,48.62189942388908,-16.066140920558915,3.0158075693818445,8,2.385009765625,2.385009765625,-8.132492065429688,-10.374992370605469,12.310012817382841,3,0.02061092977172252,1.4000265375174152,174.4600067138672,1.2656223922943042,174.1300048828125,-8.769411350431364,174.50999450683594,0.02061092977172252
8606,2017-08-04,173.85000610351562,174.82000732421875,172.89999389648438,174.27000427246094,1915600.0,-0.0018945147901106019,1.5263263564724188,-0.6363720435576723,39.11714186278872,53.46850789490082,2.3994485147592286,2.140081191849731,-6.113061940045043,-8.236488581340893,29.00729753775224,1.920013427734375,2.1663637304640133,-2.1604934692382756,-7.905721648705821,3.58473471022927,-5.033107558972034,0.7121206204954831,6.12788493050121,24.421911467629005,-36.98385121783609,2.872614089733767,8,2.714996337890625,2.714996337890625,-7.8025054931640625,-10.045005798339844,17.149993896484375,4,0.027955136265326086,-1.4576312828934608,174.17999267578125,1.4000265375174152,174.4600067138672,1.2656223922943042,174.1300048828125,0.027955136265326086
8607,2017-08-07,174.5800018310547,174.64999389648438,173.25999450683594,173.8699951171875,1193800.0,0.004198997422550477,2.2706220267480477,-1.6904995458673933,41.45048538448386,49.62513459383703,0.730411121829718,1.6838642589634105,-6.366790208584803,-9.185570429495613,28.847816262586335,1.3899993896484375,1.5828615839134557,-1.5494979858398494,-7.056039451514749,3.9570434798350504,-4.302768718677299,1.2037727469976005,5.019973512773362,76.01822763834708,15.925032298332724,2.7532707328374495,8,0.11499786376953125,1.9850006103515625,-7.792503356933594,-10.775001525878906,15.1199951171875,0,0.012372572112810953,1.5263263564724188,173.85000610351562,-1.4576312828934608,174.17999267578125,1.4000265375174152,174.4600067138672,0.012372572112810953
8608,2017-08-08,173.69000244140625,174.89999389648438,172.97999572753906,173.9600067138672,2325200.0,-0.005097945814605431,-1.2721633847070615,-0.3802841116674905,33.00311978579103,46.21146861515069,0.5494680129081075,2.7436735704520174,-4.987505759490432,-8.48229838103424,28.08793733198894,1.9199981689453125,0.7780219475361605,-2.4579971313476676,-7.92715562328101,3.0111613605856746,-5.192576377314339,0.2765821146190035,5.5471738398405535,39.50042724609375,-14.942388370701238,2.734579245966671,8,-0.03000640869140625,2.875,-6.377506256103516,-9.885002136230469,15.75,1,0.027002143908590348,2.2706220267480477,174.5800018310547,1.5263263564724188,173.85000610351562,-1.4576312828934608,174.17999267578125,0.027002143908590348
8609,2017-08-09,173.5500030517578,174.17999267578125,172.64999389648438,173.10000610351562,1972200.0,-0.0008060302129114794,-1.2666289912404634,-1.6666289912404635,32.13618605354277,44.01200792901501,0.360547656763174,3.062754319185956,-4.31236450291118,-8.348113904733964,27.253132758466258,1.529998779296875,-0.18495178803289036,-2.611996459960949,-8.051488665474267,2.827495745552369,-5.331742562717608,0.10774964279571009,5.33888612941098,40.00040690104167,-11.026665395011243,2.719746102756654,8,0.6999969482421875,3.0149993896484375,-5.845005035400391,-9.745002746582031,13.919998168945312,2,0.04125614253071519,-1.2721633847070615,173.69000244140625,2.2706220267480477,174.5800018310547,1.5263263564724188,173.85000610351562,0.04125614253071519
8610,2017-08-10,169.11000061035156,172.6699981689453,168.58999633789062,172.07000732421875,3443800.0,-0.025583418976271144,-1.0399931335711152,-6.5778373062968365,21.827369490758656,40.24005852342044,4.832128091751088,7.415936919499188,0.5774093645206335,-3.9498631900794976,26.32704492292098,4.9600067138671875,-1.2316239536177704,-6.755499267578131,-13.034233774394039,-0.4767647607622223,-9.894866520986085,-3.6161320141701765,9.444532954742357,8.240958378069896,-36.4536302341049,3.13936725340795,8,3.5799942016601562,6.4850006103515625,-0.3025016784667969,-5.305000305175781,17.360000610351562,3,0.06818046678305723,-1.2666289912404634,173.5500030517578,-1.2721633847070615,173.69000244140625,2.2706220267480477,174.5800018310547,0.06818046678305723
8611,2017-08-11,169.42999267578125,170.6300048828125,168.75999450683594,169.82000732421875,1571600.0,0.0018922125496705355,-1.1618479775617845,0.13176140669220102,19.666105240367955,36.52476189468233,4.147174085477701,6.840202281157417,0.6879424522534237,-4.272008640086284,24.992439944877894,1.8700103759765625,-1.8174675625190844,-6.050506591796875,-12.919340537514415,0.8183273539206652,-9.484923564655645,-2.616089618938105,8.526668655680481,13.312149966628942,-24.291096469770643,3.4344169728587697,8,2.4200057983398438,6.165008544921875,-0.7774925231933594,-5.624992370605469,16.8900146484375,4,0.10069063067262607,-1.0399931335711152,169.11000061035156,-1.2666289912404634,173.5500030517578,-1.2721633847070615,173.69000244140625,0.10069063067262607
8612,2017-08-14,171.6699981689453,172.0800018310547,169.97000122070312,170.27999877929688,1915800.0,0.013220832143046257,-1.0995088326614892,-3.5639671361502345,28.29565569719192,33.8681534726312,1.6337566669367618,4.373121739106551,-1.180444308731154,-6.510743999796773,23.100554349051734,2.6500091552734375,-1.878642360675201,-3.524001312255848,-10.532312098535556,3.48430947402386,-7.028156705395702,-0.019845919115994093,5.724663262902141,48.81145836356074,14.901265801310203,3.504155393139861,8,0.0749969482421875,3.9250030517578125,-2.6699981689453125,-7.864997863769531,16.5,0,0.11259976721169118,-1.1618479775617845,169.42999267578125,-1.0399931335711152,169.11000061035156,-1.2666289912404634,173.5500030517578,0.11259976721169118
8613,2017-08-15,170.0399932861328,171.4499969482422,169.75999450683594,171.10000610351562,1956300.0,-0.009494989807178555,-1.086409403874954,-0.7625994840551074,33.63176356470001,32.2278740491784,2.930784268672056,5.7099114956211,0.7754056686478634,-4.866420749588201,21.422972855284385,1.910003662109375,-2.2728310012613235,-4.782006072998058,-12.063898750191584,2.499886604195467,-8.42295241159482,-1.1410597344012956,6.826388240077222,25.93913950200084,-10.623252759165695,3.6409463385967626,8,1.7050018310546875,5.5550079345703125,-0.5999946594238281,-6.234992980957031,16.600006103515625,1,0.11561988025385728,-1.0995088326614892,171.6699981689453,-1.1618479775617845,169.42999267578125,-1.0399931335711152,169.11000061035156,0.11561988025385728
8614,2017-08-16,171.38999938964844,172.63999938964844,170.13999938964844,170.25999450683594,1618800.0,0.007939344606088694,-2.6496480441949566,-1.0660294519857778,47.545236703509225,32.96367375368157,1.2287133829042602,3.948834070682466,-0.20410568718386912,-6.1893229534756244,19.128673908556515,2.600006103515625,-2.5901182970954437,-3.0425003051757926,-10.174719755159458,4.089719144807873,-6.608610030167625,0.5236094198160401,4.979799025262423,68.62749497918746,27.934296594477303,3.5661097249918314,8,0.3549957275390625,4.2050018310546875,-1.6324996948242188,-7.584999084472656,14.369995117187528,2,0.1053153808042313,-1.086409403874954,170.0399932861328,-1.0995088326614892,171.6699981689453,-1.1618479775617845,169.42999267578125,0.1053153808042313
8615,2017-08-17,167.80999755859375,171.0,167.8000030517578,170.69000244140625,2630600.0,-0.020888043898732334,-1.2068990918370568,-2.5486658744733717,29.814047790129834,31.929996634497254,4.257867816093125,6.980200481842701,3.6437628272490485,-2.589506831974518,16.666564917617443,3.589996337890625,-2.976235447412364,-6.04700164794923,-13.373542015101776,1.279538719203316,-9.710271831525517,-2.383731464372943,8.093012731695893,0.2064982313662932,-39.72015625041591,3.6632701835762744,8,3.5400009155273438,7.390007019042969,2.19000244140625,-4.004997253417969,18.479995727539062,3,0.11715633125639457,-2.6496480441949566,171.38999938964844,-1.086409403874954,170.0399932861328,-1.0995088326614892,171.6699981689453,0.11715633125639457
8616,2017-08-18,167.2899932861328,168.42999267578125,166.52000427246094,167.3699951171875,1741900.0,-0.0030987681307805826,-1.35803969218307,0.02777836646462934,28.962704895438193,30.54246546904773,4.190110724430468,6.832970665807409,4.399198891684961,-2.0493175289369105,14.205514809118498,1.9099884033203125,-3.349632610229378,-5.9210052490234375,-13.166910740245072,1.324900242198197,-9.54395799463424,-2.2980525034126345,7.964776425074291,12.581529869352748,-27.05862834161789,3.6229527456108155,8,3.4200057983398438,7.270011901855469,3.3950042724609375,-3.1099929809570312,18.310012817382784,4,0.11465125652653252,-1.2068990918370568,167.80999755859375,-2.6496480441949566,171.38999938964844,-1.086409403874954,170.0399932861328,0.11465125652653252
8617,2017-08-21,168.16000366210938,168.63999938964844,167.00999450683594,167.4600067138672,1533300.0,0.005200612175819019,-1.0374789002374618,-8.749761586877742,33.0878386322611,30.55187867421107,2.5855522542984772,5.214313521009586,3.7341284109974993,-2.8675329424505094,11.393162181824442,1.6300048828125,-3.5723434062767865,-4.405995178222668,-10.975064915340596,2.1630745588952607,-7.690530046781646,-1.1214603096636893,6.221289505223126,26.797397028024335,-11.87844110374781,3.2845348685589646,8,2.1899948120117188,6.400001525878906,3.6099929809570312,-3.2400054931640625,16.720001220703125,0,0.10799240762743434,-1.35803969218307,167.2899932861328,-1.2068990918370568,167.80999755859375,-2.6496480441949566,171.38999938964844,0.10799240762743434
8618,2017-08-22,170.07000732421875,170.94000244140625,168.8300018310547,168.86000061035156,1933500.0,0.01135825178707317,-2.322824428398073,1.7285885558583107,38.585560587149146,31.268475844611782,0.1207493937305344,2.5846575980871194,2.0290491388732335,-4.735185984551322,7.878398092270341,2.779998779296875,-3.7173414092982853,-1.9549919128417912,-7.307071564548494,3.3970877388649114,-4.631031738695128,0.7210479130115459,3.525156953626606,58.00663209334797,21.45528934107211,2.6760398258533504,8,-0.475006103515625,4.489997863769531,2.3099899291992188,-4.540008544921875,15.389999389648438,1,0.10642670703377477,-1.0374789002374618,168.16000366210938,-1.35803969218307,167.2899932861328,-1.2068990918370568,167.80999755859375,0.10642670703377477
8619,2017-08-23,169.0,169.94000244140625,168.75999450683594,169.66000366210938,1279400.0,-0.0062915698132410824,-1.0701627583253024,-0.5454545454545454,37.06296797639083,32.96132012079313,0.5335756702745584,3.2801944921247355,3.310279829507806,-3.623670351734461,6.716837510857002,1.3100128173828125,-4.0173080022484555,-2.6804992675781136,-7.869584644177138,2.5085861090209107,-5.275041955877612,-0.08595657927861566,3.8876482773069085,55.35710028235599,19.492682964124235,2.5945426882995095,8,0.5800018310546875,5.560005187988281,3.3799972534179688,-3.470001220703125,17.449996948242188,2,0.10437869461330429,-2.322824428398073,170.07000732421875,-1.0374789002374618,168.16000366210938,-1.35803969218307,167.2899932861328,0.10437869461330429
8620,2017-08-24,169.9499969482422,170.69000244140625,168.57000732421875,169.27999877929688,1922400.0,0.005621283717409442,-1.0287218275668217,-1.0151431081518472,40.55231709255433,35.28201032659162,-0.31819927411766,2.2734916431734575,2.5653004234504806,-4.523339191459797,7.014078196626067,2.1199951171875,-4.102545545786086,-1.6205024719238281,-6.860703295893984,3.6196983520463277,-4.240602883908906,0.9995979400612498,2.3008869285801268,77.60167639616252,38.625526526034314,2.620100411985079,8,-0.3699951171875,4.610008239746094,2.5800018310546875,-4.269996643066406,17.220001220703125,3,0.09302734829356107,-1.0701627583253024,169.0,-2.322824428398073,170.07000732421875,-1.0374789002374618,168.16000366210938,0.09302734829356107
8621,2017-08-25,169.74000549316406,171.57000732421875,169.39999389648438,170.82000732421875,1510800.0,-0.001235607289490459,-1.4658892886557717,-1.6119474367441755,37.972191423236715,36.357180962818816,-0.06661297624503959,2.2192227882617317,3.0140120382313853,-4.2712343564247135,7.270289425756365,2.170013427734375,-4.193866574396623,-1.5904945373535213,-6.696000693300306,3.515011618593263,-4.1432476153269135,0.9622585406198709,1.9377904232221113,59.868493700747884,24.521320155873276,2.5527530779733976,8,-0.160003662109375,4.819999694824219,3.6574935913085938,-3.2950057983398438,17.48999023437497,4,0.09750198690570477,-1.0287218275668217,169.9499969482422,-1.0701627583253024,169.0,-2.322824428398073,170.07000732421875,0.09750198690570477
8622,2017-08-28,171.77999877929688,172.63999938964844,170.25999450683594,170.86000061035156,2359500.0,0.012018341110604958,-1.2452766361732297,-0.8518487121886436,45.51010364775832,37.67699652760307,-2.3349015979403305,-0.03771521488039298,1.2958478699426905,-6.2229739804830615,7.173178364863575,2.899993896484375,-3.5717812447099107,0.58599853515625,-4.302971594938384,5.474968665250884,-1.858486529891053,3.030483600203553,-5.2599945068359375,78.8697226794036,42.22833416077138,2.4444850650473167,8,-2.1999969482421875,2.7800064086914062,1.8850021362304688,-5.334999084472656,16.80999755859375,0,0.0804517838073493,-1.4658892886557717,169.74000549316406,-1.0287218275668217,169.9499969482422,-1.0701627583253024,169.0,0.0804517838073493
8623,2017-08-29,172.22999572753906,172.35000610351562,170.35000610351562,170.66000366210938,1483000.0,0.0026196120121082522,1.2099291019296752,1.7065165110377656,46.941598056379696,37.6099255668109,-2.7285094345451455,-0.6717979295296459,1.0934692723351418,-6.581364171518544,7.266103681904465,2.0,-2.89565466232105,1.130995941162098,-3.588667273748655,5.850659156072851,-1.2288356662932642,3.4908275486174603,-5.587591552734381,89.92618030900046,51.4909933393085,2.3598316074553707,8,-2.649993896484375,2.3300094604492188,1.9500083923339844,-5.419990539550781,14.620010375976534,1,0.07344835086267576,-1.2452766361732297,171.77999877929688,-1.4658892886557717,169.74000549316406,-1.0287218275668217,169.9499969482422,0.07344835086267576
8624,2017-08-30,173.64999389648438,175.0800018310547,171.5399932861328,172.19000244140625,2310900.0,0.008244778518091023,-1.5652145068553738,0.9299355628772196,62.2305769150137,41.211762136242456,-4.240106607940589,-2.272082545234923,-0.09599009614305487,-7.918611309306897,7.84263640169586,3.540008544921875,-2.4782009294244745,2.591494750976551,-2.0193779016796896,7.202367403632792,0.286058424648445,4.896931077304657,-6.887637817382824,78.033653744735,34.3011022154143,2.3054363263281155,8,-2.8499908447265625,-0.959991455078125,1.5950088500976562,-6.269989013671875,12.170013427734375,2,0.06801044188013594,1.2099291019296752,172.22999572753906,-1.2452766361732297,171.77999877929688,-1.4658892886557717,169.74000549316406,0.06801044188013594
8625,2017-08-31,177.77000427246094,178.63999938964844,173.74000549316406,173.74000549316406,3977500.0,0.023725945987838948,-1.4317594941501648,2.7602892916117976,68.64937385141263,45.62139202023961,-7.597690805195327,-6.439504875440264,-4.095957874432486,-11.921652087057055,8.751834460996102,4.9900054931640625,-2.023407956370022,6.532004547119129,1.188206046216692,11.875803048021567,3.8601052966679106,9.203903797570348,-10.674942363281275,90.58447402622066,41.22749762689919,2.6718992504512236,8,-4.94500732421875,-5.19000244140625,-1.6700019836425781,-10.389999389648438,7.69000244140625,3,0.04882709381318229,-1.5652145068553738,173.64999389648438,1.2099291019296752,172.22999572753906,-1.2452766361732297,171.77999877929688,0.04882709381318229
8626,2017-09-01,178.7100067138672,179.72999572753906,177.3000030517578,178.13999938964844,2431900.0,0.005287744944673323,-1.1599934895833333,0.14144106622240732,66.71414805207979,49.35764862244169,-7.540356243618902,-7.374852277405239,-4.982147493803211,-12.743140967971925,9.929399847399377,2.42999267578125,-1.936324814065216,7.229006958007801,1.0140979345471237,13.443915981468479,4.121552446277462,10.33646146973814,-10.922248555859397,89.22926206765428,38.159048812837526,3.1074545117303423,9,-4.560005187988281,-5.5850067138671875,-3.1875038146972656,-11.330001831054688,7.079986572265625,4,0.04733921513764705,-1.4317594941501648,177.77000427246094,-1.5652145068553738,173.64999389648438,1.2099291019296752,172.22999572753906,0.04733921513764705
8627,2017-09-05,176.74000549316406,178.5,175.36000061035156,178.0,1959900.0,-0.011023452222556851,1.7787672758944306,-2.2104882749759076,65.65421626955832,52.365277031598254,-4.7218424707187125,-5.517623293646409,-2.9375612415809087,-10.663920484756659,10.881541513490617,3.350006103515625,-1.2199232058071061,5.15100555419923,-1.358731994054125,11.660743102452585,1.8961367800725668,8.405874328325893,-7.996868329593781,68.12373622762625,13.301465284557906,3.254868774126677,9,-2.5900039672851562,-3.6150054931640625,-0.1750030517578125,-9.360000610351562,7.409988403320341,1,0.05935266441292897,-1.1599934895833333,178.7100067138672,-1.4317594941501648,177.77000427246094,-1.5652145068553738,173.64999389648438,0.05935266441292897
8628,2017-09-06,178.3800048828125,179.0800018310547,176.36000061035156,177.58999633789062,2242300.0,0.009279163396381573,1.4840166104623618,-0.626993642143506,66.11341583437509,55.59310457137428,-5.653646309004927,-7.155089114729066,-4.520099190394944,-12.161062546780983,12.04601389112208,2.720001220703125,-0.3226102289513335,6.556504821777338,-0.5796591851589028,13.692668828713579,2.9884228183092034,10.124586825245473,-8.757919034124711,83.51660021611954,29.183127594954556,3.568082003468121,9,-4.230003356933594,-5.2550048828125,-1.81500244140625,-11.0,4.379989624023466,2,0.057237308978579815,1.7787672758944306,176.74000549316406,-1.1599934895833333,178.7100067138672,-1.4317594941501648,177.77000427246094,0.057237308978579815
8629,2017-09-07,180.7100067138672,182.7700042724609,177.27999877929688,178.5,2985300.0,0.013062012374006837,-1.36128803614848,2.7974465948159306,81.55576806362103,60.14904356815948,-6.870396180463871,-9.40328958730106,-6.673469343629847,-14.341191461787048,13.66762052512657,5.490005493164034,0.5713603806890433,8.528506469726551,0.38093492610221347,16.67607801335089,4.454720697914382,12.60229224153872,-10.279288074871289,77.18717788404696,15.345774079366336,4.073785771812172,9,-4.625007629394531,-6.06500244140625,-4.1450042724609375,-13.330001831054688,2.2999877929687784,3,0.03397708572591873,1.4840166104623618,178.3800048828125,1.7787672758944306,176.74000549316406,-1.1599934895833333,178.7100067138672,0.03397708572591873
8630,2017-09-08,180.63999938964844,182.66000366210938,179.52000427246094,180.92999267578125,1993900.0,-0.00038740148092408777,-1.4822291245740478,-0.1312182828736148,83.39167644988879,65.19565301556527,-5.72677650642575,-8.880501979458444,-6.527808215542393,-14.106465013603326,13.989736328068558,3.1399993896484375,1.2995775267864929,7.881999206542957,-0.9531451371910293,16.717143550276944,3.464427034675964,12.29957137840995,-8.975352187306044,71.25500903995315,3.0510941018581406,4.417572171866995,9,-4.125,-5.9949951171875,-4.0749969482421875,-13.259994506835938,1.259994506835966,4,0.02867586333078309,-1.36128803614848,180.7100067138672,1.4840166104623618,178.3800048828125,1.7787672758944306,176.74000549316406,0.02867586333078309
8631,2017-09-11,186.4900054931641,186.7100067138672,182.5399932861328,182.5399932861328,3791200.0,0.032384887750674274,-1.1113926788942627,-13.621047092870395,86.70402429671819,69.77275530989414,-10.002833126068253,-14.110326662843732,-12.184910638204286,-19.756221815746983,14.598006000152225,6.07000732421875,2.3866661715770476,12.87900466918947,2.2788649682270545,23.479144370151886,7.578934818708262,18.179074519670678,-13.714822583809848,98.06166429606631,23.603072245852132,5.300069850481203,9,-7.959999084472685,-9.875000000000028,-9.925003051757841,-19.11000061035159,-0.3000030517578409,0,-0.005523077639325025,-1.4822291245740478,180.63999938964844,-1.36128803614848,180.7100067138672,1.4840166104623618,178.3800048828125,-0.005523077639325025
8632,2017-09-12,191.0,191.0399932861328,186.77999877929688,187.0,3894300.0,0.0241835721700443,1.0882394740188341,1.012655098351276,87.957901914294,74.33012240521794,-12.851198482374912,-18.02190702182037,-16.434012006692797,-24.050163009224093,16.06660670915192,4.549987792968722,3.547702063529073,16.422499084472662,3.3345261363829763,29.510472032562348,9.878512610427805,22.96648555851752,-16.552638234104194,99.72756603483329,22.23004298274975,6.543986474044849,9,-9.710006713867188,-12.220001220703125,-14.43499755859375,-23.6199951171875,-4.720001220703125,1,-0.027277522062131854,-1.1113926788942627,186.4900054931641,-1.4822291245740478,180.63999938964844,-1.36128803614848,180.7100067138672,-0.027277522062131854
8633,2017-09-13,189.6999969482422,190.94000244140625,187.7100067138672,189.8999938964844,3031400.0,-0.006806298700302693,1.8333121407012307,-0.04999923706055398,87.23020625160204,77.10785899817222,-9.848101534652614,-15.99350190705249,-14.901218765425483,-22.51344639578201,17.54418123530423,3.2899932861328125,4.879853474372737,14.139495849609375,-0.38762248708911784,28.666614186307868,6.875936681260129,21.40305501795862,-12.929666769513204,90.26165063347287,9.551930559591582,7.263559168349249,9,-7.30999755859375,-10.919998168945312,-14.069995880126953,-21.6199951171875,-5.5800018310546875,2,-0.029256737696585433,1.0882394740188341,191.0,-1.1113926788942627,186.4900054931641,-1.4822291245740478,180.63999938964844,-0.029256737696585433
8634,2017-09-14,189.44000244140625,191.1000061035156,187.80999755859372,188.3699951171875,2318400.0,-0.0013705561993597737,-2.0045706641397176,-5.350118257418939,85.94615465578795,79.02972353199169,-7.948631700179163,-15.085345304038782,-14.453722687877843,-22.0594372675979,19.595737871877084,3.290008544921875,5.998223729964167,12.977001190185547,-2.659554404156893,28.613556784527987,5.158723393014327,20.795278987356767,-10.671919427640717,85.66491019321228,4.373590185923746,7.818277797171227,9,-6.209999084472656,-10.629997253417969,-14.327503204345703,-21.360000610351562,-6.4799957275390625,3,-0.03526186575423218,1.8333121407012307,189.6999969482422,1.0882394740188341,191.0,-1.1113926788942627,186.4900054931641,-0.03526186575423218
8635,2017-09-15,187.47000122070312,189.66000366210938,186.30999755859372,189.66000366210938,5349000.0,-0.01039907725567335,2.0593628940107838,-2.046717243739661,80.70659742868091,80.58444012939182,-4.981885485869441,-12.192039042565085,-12.233361503405376,-19.92981592480976,20.747055993695508,3.3500061035156534,7.116838933522189,10.023999786376947,-5.792964289775568,25.840963862529463,2.1155177483007037,17.93248182445319,-6.7288105125775814,57.593464399480396,-25.316824250509043,7.9084820380762535,9,-4.239997863769531,-8.659996032714844,-12.0625,-19.389999389648438,-6.94000244140625,4,-0.02379050880048017,-2.0045706641397176,189.44000244140625,1.8333121407012307,189.6999969482422,1.0882394740188341,191.0,-0.02379050880048017
8636,2017-09-18,186.47000122070312,188.55999755859372,186.1199951171875,187.7899932861328,2443800.0,-0.005334186768488514,-1.4158388917005678,0.6027354310080544,76.39237050049675,81.77756837727385,-3.0903550307197065,-10.204643036424102,-10.980110474310322,-18.772953274023564,21.547666287312495,2.4400024414062216,7.849171464826043,8.064999389648449,-7.482768161758429,23.612766941055327,0.29111561394500995,15.838883165351888,-4.071400049315173,7.028219505469292,-73.23745036658592,7.773883775703443,9,-2.7399978637695312,-7.659996032714844,-12.327503204345703,-18.389999389648438,-6.100006103515625,0,-0.024508002865349487,2.0593628940107838,187.47000122070312,-2.0045706641397176,189.44000244140625,1.8333121407012307,189.6999969482422,-0.024508002865349487
8637,2017-09-19,186.32000732421875,187.44000244140625,185.80999755859372,186.80999755859372,2066100.0,-0.0008043862042282912,-1.1589329021826564,0.37120695435049345,75.59027317818853,82.83055252658646,-1.6075835706246266,-9.090462789965272,-10.598210340284595,-18.43519853199183,22.434044262615185,1.6300048828125284,8.10864530633799,7.007005310058588,-8.137423215793007,22.151433835910183,-0.5652089528672093,14.579219572984385,-2.529181363690384,9.641000790341076,-66.535726383177,7.572214262925792,9,-2.1300048828125,-7.510002136230469,-12.59750747680664,-18.18500518798828,-8.82000732421875,1,-0.0006977505243774829,-1.4158388917005678,186.47000122070312,2.0593628940107838,187.47000122070312,-2.0045706641397176,189.44000244140625,-0.0006977505243774829
8638,2017-09-20,188.1699981689453,188.5500030517578,185.4199981689453,186.0800018310547,2685400.0,0.009929104615734374,1.1964899506365847,-4.265383657200048,75.96566664138089,82.20943014633755,-2.14879075031601,-10.029119222291058,-12.226123294106287,-20.094345126160306,24.378461266787944,3.1300048828125,8.47883792707347,7.9519966125488395,-7.029136045410951,22.93312927050863,0.46143028356894433,15.442562941528735,-3.209703385539001,48.41542532471918,-26.389325393958984,7.490566328979902,9,-2.8599929809570312,-9.359992980957031,-14.5,-19.24999237060547,-11.649993896484375,2,-0.01004410590444671,-1.1589329021826564,186.32000732421875,-1.4158388917005678,186.47000122070312,2.0593628940107838,187.47000122070312,-0.01004410590444671
8639,2017-09-21,186.63999938964844,188.9600067138672,186.5,188.32000732421875,2082200.0,-0.008130939013578531,-1.510202333963924,-0.8038329561217785,67.48127084025,80.44160730082214,0.34736702206507175,-7.494039526254767,-10.485634583927549,-18.36896510947139,26.43062618149019,2.4600067138671875,9.051580235892544,5.539997863769543,-8.720016995422014,19.8000127229611,-1.5900095658262217,12.670005293365307,-1.220001220703125,28.77357641800391,-42.21609899281894,7.130007429595773,9,0.18000030517578125,-7.829994201660156,-12.970001220703125,-16.839996337890625,-11.360000610351562,3,-0.013501951782586175,1.1964899506365847,188.1699981689453,-1.1589329021826564,186.32000732421875,-1.4158388917005678,186.47000122070312,-0.013501951782586175
8640,2017-09-22,185.75999450683597,186.82000732421875,184.0,185.47999572753903,2275600.0,-0.004714985456977461,1.3499821982605158,-0.16666515290509373,63.927278690264096,77.9108577889939,2.2685864162698977,-5.658998887160493,-9.458086423628998,-17.310923378436428,28.4968467947105,2.82000732421875,9.538552051328907,3.8694931030273665,-9.513907804828051,17.252894010882784,-2.822207350900328,10.561193556955061,5.340011596679631,35.483712187634204,-31.827370898267027,6.691700453927702,9,1.7900085449218466,-6.949989318847685,-12.089996337890653,-15.324989318847685,-11.169998168945341,4,-0.015073147479371496,-1.510202333963924,186.63999938964844,1.1964899506365847,188.1699981689453,-1.1589329021826564,186.32000732421875,-0.015073147479371496
8641,2017-09-25,186.2899932861328,188.02999877929688,185.50999450683597,185.50999450683597,2545400.0,0.002853137354487556,-5.461559528933455,2.78572207084402,70.00416788123333,75.91599845198715,1.9078645826755292,-5.149562119777244,-9.898718899505468,-17.66310528811681,30.930058593483945,2.520004272460909,9.553554418521628,3.5719924926757756,-8.643822256957861,15.787807242309412,-2.535914882141043,9.679899867492594,4.668012695312484,46.169156983809096,-20.170026148054298,6.107907374816824,9,1.260009765625,-7.479988098144531,-13.014991760253906,-15.369987487792969,-11.069992065429688,0,-0.030919505686968662,1.3499821982605158,185.75999450683597,-1.510202333963924,186.63999938964844,1.1964899506365847,188.1699981689453,-0.030919505686968662
8642,2017-09-26,185.6000061035156,187.5500030517578,185.3999938964844,186.50999450683597,2307900.0,-0.003703833847679805,-2.282424609507047,-1.1666536249463182,65.75045070715083,73.52935894704814,1.9571208291345101,-3.553308472527789,-9.134244469748893,-16.805172408877013,33.08104712822236,2.150009155273409,9.571316441584997,2.1910049438476165,-8.934504425078956,13.316514312774189,-3.3717497406156554,7.753759628310888,5.218839758300788,32.25814390618261,-30.590116186895166,5.562754684463281,9,1.949996948242216,-6.545005798339815,-12.965003967285128,-14.425003051757784,-10.180007934570284,1,-0.02817893757724954,-5.461559528933455,186.2899932861328,1.3499821982605158,185.75999450683597,-1.510202333963924,186.63999938964844,-0.02817893757724954
8643,2017-09-27,184.8800048828125,186.8800048828125,183.8999938964844,185.0500030517578,2436700.0,-0.0038793167943190765,-1.7981059222167781,0.18681355534314778,59.784142732449716,70.6224687333439,2.147317740196627,-1.9362826186957705,-8.34916580603766,-15.912043082474838,35.12117436722902,2.9800109863280966,8.83333745038226,0.8385032653808651,-8.971621545578444,10.648628076340174,-4.0665591400988035,5.743565670860534,5.802464061767552,19.367756993844782,-39.94551694478098,4.9050624054796605,9,1.899993896484375,-5.0449981689453125,-12.425003051757812,-13.014999389648438,-12.470001220703125,2,-0.03991780986532523,-2.282424609507047,185.6000061035156,-5.461559528933455,186.2899932861328,1.3499821982605158,185.75999450683597,-0.03991780986532523
8644,2017-09-28,185.4600067138672,187.82000732421875,184.1300048828125,184.2899932861328,2576900.0,0.0031371798774146864,-3.953055874160249,-6.882506058702091,61.044941447306805,68.43784029096899,1.0542476600033694,-1.671859777747386,-8.910813133719614,-16.301332138242486,36.41286879959582,3.69000244140625,7.556913227963662,0.8280044555664006,-7.684376752361004,9.340385663493805,-3.428186148397316,5.084195059530117,4.951163228789028,37.772662784854596,-19.202640777591796,4.256190603963704,9,0.9699935913085938,-5.625,-13.382503509521484,-13.595001220703125,-12.020004272460938,3,-0.048204475993571694,-1.7981059222167781,184.8800048828125,-2.282424609507047,185.6000061035156,-5.461559528933455,186.2899932861328,-0.048204475993571694
8645,2017-09-29,186.4499969482422,186.5399932861328,183.1699981689453,185.6999969482422,3017300.0,0.005338025442339189,6.247358403885279,0.641018284253632,49.88205000863698,65.4922491252068,-0.10688624044249195,-2.0851303990629617,-9.875080442794172,-17.095950495891202,36.65713189192692,3.3699951171875,6.341794967637071,1.3839950561523438,-6.518555969414393,9.28654608171908,-2.5672804566310106,5.335270568935698,3.7007259525671543,67.48967834099936,15.062496277104202,3.951275512783365,9,-0.3849945068359375,-6.614990234375,-14.379993438720703,-14.584991455078125,-15.649993896484375,4,-0.05990881390063019,-3.953055874160249,185.4600067138672,-1.7981059222167781,184.8800048828125,-2.282424609507047,185.6000061035156,-0.05990881390063019
8646,2017-10-02,187.1699981689453,187.72999572753903,185.55999755859372,187.02999877929688,2682700.0,0.0038616317108495224,2.444456554647446,0.18666585286458334,35.45933470589388,61.0332559616185,-0.8014296349996073,-2.2544185166415502,-10.589153640211208,-17.571138533775496,36.76352830585955,2.1699981689453125,5.171748505431793,1.6809967041015739,-5.675898210651724,9.037891618854871,-1.997450753275075,5.359444161478223,2.5618812479521864,86.02133601099943,37.94243554600425,3.6784474573766466,10,-1.1049957275390625,-6.9199981689453125,-15.099994659423828,-15.30499267578125,-13.69000244140625,0,-0.06721163623509574,6.247358403885279,186.4499969482422,-3.953055874160249,185.4600067138672,-1.7981059222167781,184.8800048828125,-0.06721163623509574
8647,2017-10-03,187.22999572753903,188.22000122070312,185.6300048828125,188.0500030517578,1514200.0,0.0003205511523249882,3.4654968298650393,-5.85722070844707,39.647908400929914,56.99794949045727,-0.8032399200769476,-1.5686638150449141,-10.669805713434783,-17.376622877886177,37.74697718848802,2.589996337890625,4.2053003429657,1.2164947509765227,-4.9063300871333695,7.339319589086415,-1.8449176680784092,4.277907170031455,2.1081708144813263,80.39594267533188,36.09747492599905,3.0614124190549403,10,-1.164993286132784,-6.549995422363253,-15.15999221801755,-15.364990234374972,-13.649993896484347,1,-0.06414567527050052,2.444456554647446,187.1699981689453,6.247358403885279,186.4499969482422,-3.953055874160249,185.4600067138672,-0.06414567527050052
8648,2017-10-04,188.58999633789062,188.72000122070312,186.0200042724609,186.5500030517578,1660300.0,0.007263796621192586,1.3478203180458408,-2.487774469668689,46.73826487354963,54.69317104971279,-2.3438828207087,-2.2393509984021023,-12.029602976292836,-18.47385345920611,38.677516977675694,2.699996948242216,3.5010192268381957,2.065995788574213,-2.985914604624867,7.117906181773293,-0.45995940802532687,4.591950985173753,0.3780801017452404,97.65757096707678,56.17131811957836,2.5259551965995337,10,-2.6449966430664062,-7.864990234375,-16.51999282836914,-16.724990844726562,-14.589996337890625,2,-0.06983402314377829,3.4654968298650393,187.22999572753903,2.444456554647446,187.1699981689453,6.247358403885279,186.4499969482422,-0.06983402314377829
8649,2017-10-05,186.8500061035156,190.0,184.30999755859372,189.0500030517578,4506600.0,-0.009226312467059739,1.7756171449625553,-1.0784334258338273,47.578135989642945,52.87659963853267,-0.6380702829414133,-0.016635000743320916,-10.148434434889083,-16.474551673714274,38.53747534812335,5.690002441406278,2.7781779242770597,0.019005584716779822,-4.227288629420258,4.2652997988538175,-2.104141522351739,2.1421526917852987,-3.680007934570284,53.88004316247772,13.835104435080936,2.1231471070685144,10,-0.26500701904294033,-5.530006408691378,-14.780002593994112,-14.985000610351534,-14.499999999999972,3,-0.0772812521793893,1.3478203180458408,188.58999633789062,3.4654968298650393,187.22999572753903,2.444456554647446,187.1699981689453,-0.0772812521793893
8650,2017-10-06,185.82000732421875,188.2400054931641,185.16000366210938,186.4600067138672,2032500.0,-0.0055124364230751954,-2.1428482456345512,0.2909092170149568,47.466889622560714,50.37245760979127,0.448501248474372,1.4981453979855246,-8.86574523150989,-15.188917565065424,38.389865694895406,3.080001831054716,1.8260826726197479,-1.2699935913086051,-4.415560472694665,1.8755732900774547,-2.842777032001635,0.30278984938442477,-2.5134091186523335,26.537945829981595,-16.952903400566882,1.5727834406930334,10,0.7649917602539062,-3.4000015258789062,-14.075004577636719,-13.175003051757812,-14.32000732421875,4,-0.06662363790144443,1.7756171449625553,186.8500061035156,1.3478203180458408,188.58999633789062,3.4654968298650393,187.22999572753903,-0.06662363790144443
8651,2017-10-09,185.4600067138672,186.83999633789062,184.3999938964844,185.9499969482422,1519600.0,-0.0019373619425352429,1.1497922912493195,0.7656104713539804,46.70244223232975,48.25601222370003,0.758110416343925,1.8730572140855202,-8.329076118222531,-14.525995878546382,37.345295845636336,2.4400024414062216,1.29060654576881,-1.5784942626953011,-4.798273561812692,1.6412850364220901,-3.1883839122539825,0.03139538686338028,-2.0195404724121033,20.211048538482565,-26.423038473385724,1.6098896495586947,10,1.1249923706054688,-2.2300033569335938,-12.75750732421875,-11.765007019042969,-15.330001831054688,0,-0.07904671158956245,-2.1428482456345512,185.82000732421875,1.7756171449625553,186.8500061035156,1.3478203180458408,188.58999633789062,-0.07904671158956245
8652,2017-10-10,185.7899932861328,186.5800018310547,184.4600067138672,185.4600067138672,2036400.0,0.0017792869638721953,1.219885918801029,-0.6734554060787245,39.670080479805826,46.02111641785071,0.5117205240314888,1.1939515674312702,-8.473950094653162,-14.562437784264574,35.60144158057179,2.1199951171875,0.9222897239743304,-0.9880073547363395,-3.653626170372945,1.6776114609002661,-2.3208167625546423,0.3448020530819633,-2.2183363695068294,26.01045856798106,-19.555668349230857,1.3328094078183055,10,0.7950057983398438,-2.5599899291992188,-12.15249252319336,-11.309989929199219,-16.409988403320312,1,-0.0662575919233458,1.1497922912493195,185.4600067138672,-2.1428482456345512,185.82000732421875,1.7756171449625553,186.8500061035156,-0.0662575919233458
8653,2017-10-11,184.1499938964844,185.5,182.67999267578125,185.27999877929688,3273200.0,-0.008827167495090382,2.5923492594176416,-3.424396559696575,39.294865655270904,43.60444132984673,2.276696986889789,2.526367874595735,-6.651828349122837,-12.61229756052282,33.4892970447314,3.1100006103515625,0.29857141986443025,-2.350506591796858,-4.887785190624186,0.18677200703046992,-3.6191458912105077,-1.0818672923832082,5.850006103515597,20.08196379584967,-26.467837105289615,1.2686392994136577,10,2.1900024414062216,-0.41999053955080967,-10.51249313354495,-9.589988708496122,-13.379989624023466,2,-0.057398818440208,1.219885918801029,185.7899932861328,1.1497922912493195,185.4600067138672,-2.1428482456345512,185.82000732421875,-0.057398818440208
8654,2017-10-12,182.75999450683597,184.38999938964844,182.0399932861328,183.38999938964844,2223800.0,-0.007548191342486743,-1.2705292643373138,0.5575240358647399,37.644104353421994,42.2446695903784,3.6245864186996073,3.5734719872766334,-5.102742122483278,-10.861366311307393,31.147949313824707,2.350006103515625,-0.19001469129474913,-3.4065055847167685,-6.070062989582823,-0.742948179850714,-4.73828428714981,-2.074726882283727,7.093605346679652,11.612900050206644,-34.83565560590495,1.3317787024330312,10,3.2600021362304403,1.430007934570284,-9.122493743896513,-8.199989318847685,-12.759994506835966,3,-0.04793168510687551,2.5923492594176416,184.1499938964844,1.219885918801029,185.7899932861328,1.1497922912493195,185.4600067138672,-0.04793168510687551
8655,2017-10-13,183.00999450683597,183.3500061035156,182.00999450683597,182.63999938964844,2331500.0,0.0013679142455360616,1.552358531694162,-0.5872892850223541,36.17195923083067,42.323850093149154,3.1685086531649347,3.132829238274468,-5.178443167229744,-10.762082017298127,29.329961751671718,1.3400115966796307,-0.44656514506499434,-2.9335052490233977,-5.870345120689905,0.003334622643109242,-4.401925184856651,-1.4650853131901442,6.531061083984326,20.703925898546586,-24.715027767643022,1.4684199358332486,10,2.995002746582003,2.3000106811523153,-7.644992828369169,-8.364990234375028,-14.220001220703153,4,-0.05824812154137382,-1.2705292643373138,182.75999450683597,2.5923492594176416,184.1499938964844,1.219885918801029,185.7899932861328,-0.05824812154137382
8656,2017-10-16,181.8999938964844,184.1999969482422,181.1999969482422,182.9600067138672,2211500.0,-0.006065245853608792,-1.4390177336418164,-2.864937314417387,34.934764780437035,41.80016746864994,3.8580605888966772,4.092738643929096,-3.8928101577375287,-9.314168278529024,27.612811635675143,3.0,-0.8287174918322364,-3.8150054931640227,-7.248505243572055,-0.3815057427559907,-5.531755368368039,-2.0982556179600067,7.1891980292968185,13.011083883557353,-32.66511876692716,1.7167498752040211,10,3.7000045776366903,4.250007629394503,-6.319992065429716,-7.254989624023466,-12.059997558593778,0,-0.057174239941991556,1.552358531694162,183.00999450683597,-1.2705292643373138,182.75999450683597,2.5923492594176416,184.1499938964844,-0.057174239941991556
8657,2017-10-17,186.19000244140625,187.05999755859372,181.1300048828125,182.02999877929688,3753700.0,0.023584434793127107,1.0101690882476264,-3.924484302350794,54.1324907773234,42.6217481246248,-0.6649071033278346,-0.21872296247164513,-7.977248414476378,-13.251139462846226,26.28682862335684,5.929992675781222,-0.8945209042097417,0.48150329589844887,-2.9476632679079273,3.910669859704825,-1.233079986004725,2.1960865778016228,2.268053886171856,85.32890064534763,34.824314199736364,1.7145832819031837,10,-0.625,-0.0749969482421875,-8.617496490478516,-9.574996948242188,-16.229995727539062,1,-0.08625596083574794,-1.4390177336418164,181.8999938964844,1.552358531694162,183.00999450683597,-1.2705292643373138,182.75999450683597,-0.08625596083574794
8658,2017-10-18,186.27999877929688,188.83999633789062,185.8300018310547,187.8500061035156,2580200.0,0.0004833575203315732,-1.437241311143235,-0.3774052745479153,52.66925020191114,43.187427481543494,-1.2483087999812597,-0.4823011096994776,-7.827698554751521,-12.97728483757902,24.863381183514015,3.0099945068359375,-0.7825161898539079,0.665999603271473,-2.576648771305628,3.908647977848574,-0.9553245840170916,2.2873237905600377,-5.149993896484375,66.79636321895495,14.074805770269528,1.6213241872885529,10,-1.2949981689453125,-0.1649932861328125,-6.245002746582031,-7.5,-16.160003662109375,2,-0.09072360965874471,1.0101690882476264,186.19000244140625,-1.4390177336418164,181.8999938964844,1.552358531694162,183.00999450683597,-0.09072360965874471
8659,2017-10-19,184.1199951171875,186.97999572753903,183.25,185.9900054931641,2563600.0,-0.011595467448271446,-1.0664792780607235,1.1910838549158738,42.95219554162291,42.68579480588374,0.5405641884247814,1.5591696144941238,-5.443795913347628,-10.44377493404005,22.89820928966999,3.729995727539034,-0.821400922788655,-1.3680038452148438,-4.638510031636656,1.9025023412069686,-3.00325693842575,0.2672492479960624,-2.989990234375,38.780720468965846,-11.57405537394694,1.6352530932109066,10,0.8650054931640625,1.9950103759765625,-3.5349960327148438,-5.339996337890625,-14.409988403320312,3,-0.07250701281101846,-1.437241311143235,186.27999877929688,1.0101690882476264,186.19000244140625,-1.4390177336418164,181.8999938964844,-0.07250701281101846
8660,2017-10-20,182.9600067138672,184.82000732421875,181.2899932861328,184.08999633789062,3179200.0,-0.006300176157304382,1.7258673610661073,0.6042691733372408,37.5957609805924,41.67394133346847,1.3993547863229878,2.633663804967739,-3.925634937013541,-8.935427983112106,21.69618306050667,3.5300140380859375,-1.1191363842548299,-2.3879928588867188,-5.8439341214445335,1.067948403671096,-4.115963490165626,-0.6600222276078114,-1.675802001953116,23.735458615189142,-21.194489417634006,1.7279706312789087,10,2.024993896484375,2.6049957275390625,-1.94000244140625,-4.150001525878906,-12.70001220703125,4,-0.07083518932165023,-1.0664792780607235,184.1199951171875,-1.437241311143235,186.27999877929688,1.0101690882476264,186.19000244140625,-0.07083518932165023
8661,2017-10-23,180.52999877929688,183.6199951171875,180.3699951171875,183.25,2571200.0,-0.013281634485128868,-1.138151884756312,2.407102828978462,32.678377706682284,40.897085469788074,3.4156949180871834,4.85915310530487,-1.1686224703375103,-6.183622422471842,20.06150582197653,3.25,-1.397924368310612,-4.53000106811524,-8.56664037386551,-0.49336176236496954,-6.548320720990375,-2.511681415240105,8.30999755859375,1.8890630348231816,-36.962021336238095,2.018319652875134,10,4.0749969482421875,4.654998779296875,0.4900054931640625,-1.7199935913085938,-8.300003051757812,0,-0.06503077368053689,1.7258673610661073,182.9600067138672,-1.0664792780607235,184.1199951171875,-1.437241311143235,186.27999877929688,-0.06503077368053689
8662,2017-10-24,180.3699951171875,181.5399932861328,177.22999572753906,181.25999450683597,3449800.0,-0.0008862995800769102,4.944836730613405,0.3272055111131162,27.342865458411694,39.56908544791483,3.046378731026749,4.856229052614282,-0.7489445279336451,-5.7459488123412825,18.729040847257306,4.30999755859375,-1.6346493385615304,-4.428504180908192,-8.964571503102007,0.10756314128562394,-6.696537842005085,-2.160470519811298,8.300601196289051,27.045643622523073,-4.186427039545791,2.268033661096904,10,2.6650009155273438,3.2450027465820312,0.9000091552734375,-1.5599899291992188,-4.709991455078125,1,-0.058379991486141924,-1.138151884756312,180.52999877929688,1.7258673610661073,182.9600067138672,-1.0664792780607235,184.1199951171875,-0.058379991486141924
8663,2017-10-25,177.5,180.0399932861328,176.55999755859375,179.10000610351562,4052500.0,-0.01591171034474359,1.0000087694682194,1.7977608997547732,25.739461769070303,38.24634738298687,5.4466443133163125,7.5311080713743195,2.405277165475809,-2.6292386346547687,18.041273674490675,3.80999755859375,-1.934908171929834,-6.929499053955084,-12.51658533554098,-1.3424127723691868,-9.723042194748018,-4.1359559131621495,10.712972290039062,9.021138259004102,-18.546948094213775,2.7935431407929476,10,5.1999969482421875,5.779998779296875,4.000003814697266,1.3100051879882812,-0.3000030517578125,2,-0.04247883541483277,4.944836730613405,180.3699951171875,-1.138151884756312,180.52999877929688,1.7258673610661073,182.9600067138672,-0.04247883541483277
8664,2017-10-26,176.52000427246094,177.44000244140625,169.67999267578125,170.8699951171875,5998500.0,-0.0055211026903608795,1.072097216138857,-3.5312422514257378,25.806426003154897,37.094621468800675,6.088705292610001,8.228900426920404,3.620450579303224,-1.3947044023412616,17.628358508886265,7.82000732421875,-2.231904445548622,-7.4624946594238395,-14.044379876300923,-0.8806094425467563,-10.753437267862381,-4.171552050985298,10.993789533691398,45.17836841977957,16.757896431863912,3.29094260843854,10,2.739990234375,3.3199920654296875,5.540000915527344,2.2900009155273438,2.1699981689453125,3,-0.03625656583032333,1.0000087694682194,177.5,4.944836730613405,180.3699951171875,-1.138151884756312,180.52999877929688,-0.03625656583032333
8665,2017-10-27,175.27999877929688,176.42999267578125,173.2899932861328,175.35000610351562,3478600.0,-0.007024730699927373,1.8161676155025182,-0.012390656775026399,24.676585643218914,35.95482378688755,6.835751626619668,9.053340345773762,5.201485457583686,0.06120304457724046,17.603992857357692,3.230010986328125,-2.4711168751925356,-8.144000244140614,-15.671945113325279,-0.6160553749559483,-11.90797267873296,-4.380027809548267,10.807090936425766,40.17220317610435,10.270739195568154,3.7639724345923375,10,3.9799957275390625,4.55999755859375,7.535003662109375,3.5300064086914062,3.3899993896484375,4,-0.031777682018603426,1.072097216138857,176.52000427246094,1.0000087694682194,177.5,4.944836730613405,180.3699951171875,-0.031777682018603426
8666,2017-10-30,174.58999633789062,176.8000030517578,173.5800018310547,175.5,2550800.0,-0.003936572605041322,-1.1979585459847932,12.998692240627724,22.629537455989222,32.45449564007264,7.1295309742241955,9.225556716362462,6.248294539318437,0.9494796671729091,17.223374792498507,3.220001220703125,-2.62472477244188,-8.205002593994152,-16.48022309130377,0.0702179033154664,-12.342612842648975,-4.067392345339329,10.184525614636698,41.39969147913753,10.551393261807284,4.137610248654814,10,4.6699981689453125,5.25,8.590007781982422,4.220008850097656,1.6300048828125,0,-0.024800973262377957,1.8161676155025182,175.27999877929688,1.072097216138857,176.52000427246094,1.0000087694682194,177.5,-0.024800973262377957
8667,2017-10-31,175.22000122070312,176.19000244140625,174.14999389648438,174.14999389648438,2906600.0,0.0036084821354438468,-2.8130739832297076,-1.1758274925383145,27.043735035412823,29.607216177128382,5.341503481436291,8.063056851900456,5.9617262627436105,0.5009115936850037,16.69872393744061,2.040008544921875,-2.7950417461806865,-6.974497985839832,-15.628988127651922,1.6799921559722577,-11.301743056745892,-2.647252914933773,8.346958389684517,53.4749828044062,20.386388089596046,4.327245070906047,10,3.1099929809570312,4.6199951171875,7.960002899169922,3.5900039672851562,-1.2599945068359375,1,-0.01706429330175563,-1.1979585459847932,174.58999633789062,1.8161676155025182,175.27999877929688,1.072097216138857,176.52000427246094,-0.01706429330175563
8668,2017-11-01,175.4199981689453,177.30999755859375,174.72000122070312,175.3000030517578,2734900.0,0.0011414047874036548,-3.0468731373530744,0.11214420169984599,29.901444653911355,28.157132745160432,3.8431618000016954,7.194682483566567,6.052996274237415,0.4722632306887249,15.861395458917265,2.589996337890625,-2.878579149313623,-6.116001129150391,-14.725603923738788,2.493601665438007,-10.42080252644459,-1.8111997318561919,7.036004086673813,73.96904986628913,36.587411866873865,4.3048013972942,11,1.8300018310546875,4.4199981689453125,7.882503509521484,3.3900070190429688,-0.0099945068359375,2,0.0013681763520081436,-2.8130739832297076,175.22000122070312,-1.1979585459847932,174.58999633789062,1.8161676155025182,175.27999877929688,0.0013681763520081436
8669,2017-11-02,172.41000366210938,175.3800048828125,171.25999450683594,174.77000427246094,4029300.0,-0.017158787699547484,1.3016805970530947,-19.667472024415055,24.785945075629613,26.733819866831233,5.60705267297746,9.557414106081609,9.359781447099692,3.6450283280697704,16.005257279151106,4.160003662109375,-3.7238594503442357,-8.403995513916016,-17.54285909439514,0.7348680665631093,-12.973427304155592,-3.834563723676439,9.023917827122716,19.008406201370516,-19.636724800656115,4.569431790239563,11,4.239990234375,7.42999267578125,10.897499084472656,6.400001525878906,4.4199981689453125,3,0.027782571686039148,-3.0468731373530744,175.4199981689453,-2.8130739832297076,175.22000122070312,-1.1979585459847932,174.58999633789062,0.027782571686039148
8670,2017-11-03,173.44000244140625,174.02999877929688,171.60000610351562,172.10000610351562,2433100.0,0.005974124223762978,-1.0769200672952777,-0.5677949115830989,29.799449692638092,26.41393897638188,3.4471299459941633,7.960521764928615,8.614035263577705,2.7747438071087913,16.156893570911897,2.42999267578125,-4.616901960245968,-6.754996490478504,-16.13994429388177,2.62995131292476,-11.447470392180122,-2.0625225887768863,7.053604742749769,36.03317082521003,-5.612651599488245,4.692473901701631,11,2.1699905395507812,6.399993896484375,9.692501068115234,5.370002746582031,2.8199920654296875,4,0.03026983352224999,1.3016805970530947,172.41000366210938,-3.0468731373530744,175.4199981689453,-2.8130739832297076,175.22000122070312,0.03026983352224999
8671,2017-11-06,170.8000030517578,173.3300018310547,170.69000244140625,172.86000061035156,2692000.0,-0.015221398480666615,-1.3157901781531502,-1.5373158122480586,10.108852394697308,24.49904863596917,5.097879523063426,9.956386786943597,11.520240586156035,5.576535003073019,16.72084314810622,2.75,-5.310180017634593,-8.661995697021496,-18.589806398803603,1.2658150047606114,-13.62590104791255,-3.698090346130442,8.828514971728225,1.6616418653537646,-33.03511717724623,4.963905350891049,11,4.059989929199219,9.039993286132812,12.150001525878906,8.010002136230469,6.5800018310546875,0,0.04607725396118778,-1.0769200672952777,173.44000244140625,1.3016805970530947,172.41000366210938,-3.0468731373530744,175.4199981689453,0.04607725396118778
8672,2017-11-07,173.47999572753906,174.75,170.61000061035156,170.61000061035156,3097100.0,0.015690823348341043,-1.885021904640381,-1.393203164350686,20.749522116537307,23.944610896798835,1.4949716767619918,6.64770546393251,9.077319039408053,3.102545222971912,17.109260807059034,4.1399993896484375,-5.815006097369178,-5.366503143310553,-15.16801552506729,4.4350092384461846,-10.267259334188935,-0.4657469524321698,5.352640268130585,42.835767528826594,11.695448210300302,4.900756190878371,11,0.0800018310546875,6.3600006103515625,9.677505493164062,5.330009460449219,1.44000244140625,1,0.0157943599299335,-1.3157901781531502,170.8000030517578,-1.0769200672952777,173.44000244140625,1.3016805970530947,172.41000366210938,0.0157943599299335
8673,2017-11-08,173.5800018310547,174.64999389648438,173.17999267578125,174.0,2003400.0,0.0005764705209740928,-1.4098055156025264,-0.14634107439071073,23.41070255896615,23.67841940300009,0.8721538801538031,6.024077639930226,9.205927071594346,3.168582669981447,18.30387256339839,1.470001220703125,-6.040038592961935,-4.737997436523443,-14.475105064737875,4.999110191690988,-9.606551250630673,0.1305563775837868,4.5204226990238965,62.264120765050045,30.76464523514205,4.86855381410722,11,0.37999725341796875,6.2599945068359375,9.792499542236328,5.230003356933594,3.459991455078125,2,0.0021892204102080814,-1.885021904640381,173.47999572753906,-1.3157901781531502,170.8000030517578,-1.0769200672952777,173.44000244140625,0.0021892204102080814
8674,2017-11-09,174.0,174.22999572753906,171.30999755859375,172.75,2005100.0,0.0024196230240514094,2.415219602734103,-2.976203451407811,26.51990080188608,23.883232198407548,0.0638116221969085,5.179720244601981,8.97835919307596,2.8995954976050484,19.97157833294536,2.9199981689453125,-6.194814534833682,-3.879999542236334,-13.563739895693004,5.803740811220337,-8.721869718964655,0.9618706344919872,3.4267899817347995,81.88405530021856,47.3617181987306,4.841870176728329,11,-0.04000091552734375,5.839996337890625,9.335002899169922,4.810005187988281,2.1399993896484375,3,0.008103469322467749,-1.4098055156025264,173.5800018310547,-1.885021904640381,173.47999572753906,-1.3157901781531502,170.8000030517578,0.008103469322467749
8675,2017-11-10,172.35000610351562,173.47999572753906,171.19000244140625,173.14999389648438,1927400.0,-0.009482723543013605,2.136995464141636,-0.639990234375,27.650278327168664,24.441092295205266,1.401903234435423,6.313861806862292,10.67275723305616,4.611744872914244,21.751046098929017,2.80999755859375,-6.138721008969384,-4.9969940185546875,-14.665310595640477,4.671322558531102,-9.831152307097568,-0.16283573001180685,4.457040093742904,42.029124388634784,3.239318815517642,4.83415828854289,11,1.6099929809570312,6.9099884033203125,11.602493286132812,6.459999084472656,4.519989013671875,4,0.02599359192855677,2.415219602734103,174.0,-1.4098055156025264,173.5800018310547,-1.885021904640381,173.47999572753906,0.02599359192855677
8676,2017-11-13,171.5,172.94000244140625,171.10000610351562,171.5800018310547,2119800.0,-0.004931860014006029,-3.1818591666522167,0.10000381475547418,26.645603795173756,24.39685549073426,1.9752133792541429,6.687657096161786,11.527902127588987,5.480155849091261,23.298608082934795,1.839996337890625,-6.05445199091335,-5.327000427246105,-15.082563539541184,4.428562685048973,-10.204781983393644,-0.44921887109856584,4.736881915540351,21.497572967613767,-18.00209896839488,4.877781556147537,11,2.4599990844726562,7.7599945068359375,13.00250244140625,7.310005187988281,5.6100006103515625,0,0.027755070010705207,2.136995464141636,172.35000610351562,2.415219602734103,174.0,-1.4098055156025264,173.5800018310547,0.027755070010705207
8677,2017-11-14,170.1300048828125,171.49000549316406,168.30999755859375,170.88999938964844,2604700.0,-0.007988309721209896,2.2448949404831415,9.49971390425329,28.93081980485489,24.28900828528354,2.846614879068511,7.159877602917362,12.950731267493552,6.88185298733049,24.143422302067798,3.19000244140625,-5.871950765378898,-5.893995666503912,-15.028661526855245,3.2406701938474214,-10.461328596679579,-1.3266627363282453,5.582325893547136,28.70675671122364,-14.04314087376067,4.567332930175663,11,1.714996337890625,8.444992065429688,14.777496337890625,8.680000305175781,6.54998779296875,1,0.042614470063607524,-3.1818591666522167,171.5,2.136995464141636,172.35000610351562,2.415219602734103,174.0,0.042614470063607524
8678,2017-11-15,169.3800048828125,170.52000427246094,168.3300018310547,170.19000244140625,3150600.0,-0.004408393454855997,1.9795926840914282,1.0657939647037564,29.31633353990759,24.792384781314425,2.9611357904185525,6.934384801634309,13.693069376853401,7.640834105380975,24.513318268763186,2.19000244140625,-5.60274767832297,-5.7989959716796875,-14.019980172515773,2.4219882291563977,-9.90948807209773,-1.688503871261645,5.592092571770536,18.07445363466014,-23.36163109072879,4.1104921004180435,11,2.149993896484375,9.194992065429688,15.527496337890625,9.430000305175781,7.0399932861328125,2,0.03270748096840426,2.2448949404831415,170.1300048828125,-3.1818591666522167,171.5,2.136995464141636,172.35000610351562,0.03270748096840426
8679,2017-11-16,170.77000427246094,171.14999389648438,168.75,168.91000366210938,3131000.0,0.008206395971060099,-1.2018212488363467,-2.2963039710647277,37.04768089915607,25.597743804260865,1.4684624451195134,4.735761855370242,12.236287624138129,6.313017023212836,25.90827235750566,2.399993896484375,-5.500142085947061,-3.741497039794922,-11.019633303853766,3.536639224263922,-7.380565171824344,-0.10242890776549984,3.5358831925231584,47.58235174325086,5.73910272020354,3.639068132029428,11,0.7599945068359375,7.80499267578125,14.264995574951172,8.040000915527344,5.3199920654296875,3,0.0367159855759458,1.9795926840914282,169.3800048828125,2.2448949404831415,170.1300048828125,-3.1818591666522167,171.5,0.0367159855759458
8680,2017-11-17,170.0,171.08999633789062,169.5399932861328,170.6699981689453,2039700.0,-0.004509013604241718,1.052991643003668,-0.36021395112266913,36.878219266042244,28.57211790107697,1.8988732227909964,4.727430056405865,12.931441999548355,7.089943114563425,28.112062329553865,1.5500030517578125,-5.5524617175746585,-3.8635009765625057,-10.224431600130345,2.497429647005333,-7.043966288346439,-0.683035664778572,3.7062984743450613,36.501094149595296,-5.175265288176561,3.1804653117839243,11,1.529998779296875,8.574996948242188,15.104999542236328,8.810005187988281,6.2100067138671875,4,0.0361176434685202,-1.2018212488363467,170.77000427246094,1.9795926840914282,169.3800048828125,2.2448949404831415,170.1300048828125,0.0361176434685202
8681,2017-11-20,168.7899932861328,170.22000122070312,168.14999389648438,169.89999389648438,2012300.0,-0.007117686552159941,1.3657020289652888,1.6567218565669908,32.20804992252381,29.845287657297696,3.122097837372536,5.283707076394137,13.862403154706328,8.323537344510157,30.843408900110912,2.07000732421875,-5.219601692795095,-4.486507415771484,-10.408788862215886,1.435774030672917,-7.447648138993685,-1.5253666925492837,4.376675096637115,19.161591842515225,-20.15391069059258,2.961140723222207,11,2.6100006103515625,9.705001831054688,16.867507934570312,10.020011901855469,6.4600067138671875,0,0.047870147238867844,1.052991643003668,170.0,-1.2018212488363467,170.77000427246094,1.9795926840914282,169.3800048828125,0.047870147238867844
8682,2017-11-21,169.83999633789062,170.49000549316406,168.88999938964844,169.35000610351562,2629600.0,0.006220766002270395,-1.2695063091141268,-0.44143240085229224,35.25369352251438,31.161175542136387,1.677911835191253,3.5883511621338187,12.39440950943748,7.30921517376197,32.691482594799695,1.70001220703125,-5.074717012078423,-2.9100044250488395,-7.989303771289258,2.169294921191579,-5.449654098169049,-0.3703547519286303,2.7246711065250224,56.333414713541664,20.517285048456927,2.5396496731202056,11,1.3499984741210938,8.654998779296875,16.035003662109375,8.970008850097656,4.05999755859375,1,0.04280501901329248,1.3657020289652888,168.7899932861328,1.052991643003668,170.0,-1.2018212488363467,170.77000427246094,0.04280501901329248
8683,2017-11-22,169.9600067138672,170.72999572753906,169.3300018310547,169.86000061035156,1533000.0,0.0007066084465627842,-1.4137749598800347,0.20409815645241655,42.35809481382484,32.92097487679625,1.1067955479906857,3.029841947033276,11.891094406257366,7.216844380909265,34.40416641591902,1.399993896484375,-4.289026342995612,-2.412994384765625,-7.112951560056587,2.2869627905253367,-4.76297297241112,-0.06301579712012995,2.0748999047966947,60.333760579427086,21.46659440214882,2.349978587645485,11,0.8549880981445312,8.534988403320312,15.879997253417969,8.849998474121094,7.0399932861328125,2,0.0395386308334722,-1.2695063091141268,169.83999633789062,1.3657020289652888,168.7899932861328,1.052991643003668,170.0,0.0395386308334722
8684,2017-11-24,170.1199951171875,170.75999450683594,169.49000549316406,169.5,999800.0,0.0009413297069920112,-2.9688140765819466,6.199572779981691,39.050110414825575,34.187622886535905,0.3783347373492063,2.493647453991798,11.350139124222352,7.062394587283478,34.647097936800975,1.269989013671875,-3.8436239480308814,-1.9330055236816293,-6.304106376345771,2.438095328982513,-4.1185559500137,0.2525449026504418,1.4487219748148448,67.00678859847619,26.633530788198982,2.185550426332073,11,0.4250030517578125,7.444999694824219,15.430007934570312,8.690010070800781,10.220001220703125,4,0.03703270181390517,-1.4137749598800347,169.9600067138672,-1.2695063091141268,169.83999633789062,1.3657020289652888,168.7899932861328,0.03703270181390517
8685,2017-11-27,169.7100067138672,171.25999450683594,169.55999755859375,170.55999755859375,2150100.0,-0.0024099953861266288,-1.9564928947682674,-1.370963772396141,45.78500790672425,36.31422334337485,0.4184631208740086,2.5981592461398293,11.430050579917122,7.516150217347047,34.80087847838169,1.6999969482421875,-3.559686173798923,-2.0644943237304574,-6.27677825555287,2.147789608091955,-4.1706362896416636,0.04164764218074879,-1.5600128173828125,50.16117399431843,4.689108462895632,2.1061419659112,11,0.10999298095703125,6.774993896484375,15.839996337890625,9.099998474121094,9.8699951171875,0,0.037593479297777455,-2.9688140765819466,170.1199951171875,-1.4137749598800347,169.9600067138672,-1.2695063091141268,169.83999633789062,0.037593479297777455
8686,2017-11-28,170.25999450683594,170.66000366210938,169.42999267578125,170.57000732421875,2658700.0,0.003240750522719882,4.020396724068134,0.36472489004577685,35.092570091609346,36.99886226412535,-0.36421860916220794,1.7994022295311254,10.581809195003984,7.018202746404683,35.117874671320884,1.230010986328125,-3.4053441906753505,-1.29800643920899,-5.342759143477821,2.7467462650598407,-3.3203827913434054,0.7243699129254253,-2.0478005981445335,57.80582024208086,11.504561524521442,2.0223763521344127,11,-0.5550003051757812,5.625,15.015007019042969,8.550010681152344,10.389999389648466,1,0.03494662515563718,-1.9564928947682674,169.7100067138672,-2.9688140765819466,170.1199951171875,-1.4137749598800347,169.9600067138672,0.03494662515563718
8687,2017-11-29,172.22999572753906,174.0,170.58999633789062,171.0,3244500.0,0.011570546718325136,-2.3268278885589027,-3.967564108874342,44.67242334465399,38.705094464652724,-2.2406365589073687,-0.42803357645982487,8.335132117090438,5.099930859613806,34.832784442406634,3.7400054931640625,-3.1366530862393347,0.8214950561523438,-2.8578767556792855,4.500866867983973,-1.0181908497634709,2.6611809620681584,-3.9568458068847576,62.09839472248271,17.080356454119304,1.8396859059158097,11,-1.154998779296875,2.6149978637695312,12.665000915527344,6.580009460449219,8.370010375976534,2,0.01753471722334865,4.020396724068134,170.25999450683594,-1.9564928947682674,169.7100067138672,-2.9688140765819466,170.1199951171875,0.01753471722334865
8688,2017-11-30,175.66000366210938,176.05999755859375,172.6300048828125,172.6300048828125,3819400.0,0.019915276198441356,-1.264022480284428,2.4634221985138134,55.293381497152595,40.73239453109678,-5.2368567323889295,-4.046610820445068,4.6029610014789455,1.7242393819361723,34.67546890130563,3.8300018310546875,-2.6670526665092495,4.2395027160644645,0.5039064967188835,7.975098935410045,2.3717046063916882,6.107300825737241,-7.157779738281249,93.96691399849023,51.39751513579841,1.8677981096727865,11,-3.5550079345703125,-1.5650100708007812,7.6649932861328125,3.1500015258789062,7.720001220703125,3,-0.010019410958287733,-2.3268278885589027,172.22999572753906,4.020396724068134,170.25999450683594,-1.9564928947682674,169.7100067138672,-0.010019410958287733
8689,2017-12-01,177.1999969482422,177.86000061035156,174.0500030517578,174.16000366210938,3389900.0,0.008766897723030187,-1.3374257536965182,1.0032985184364518,65.5748019149447,43.92090371430816,-6.446784983028778,-5.490870005434118,2.8217934205403594,0.2488673760898905,33.80735930407841,3.80999755859375,-2.1190878946827922,5.539996337890614,1.0079819740517166,10.07201070172951,3.273989155971151,7.806003519810076,-8.244306606328138,92.17078243304148,47.48688359236734,2.2660071819194525,12,-4.194999694824219,-4.194999694824219,5.790000915527344,1.6100082397460938,5.660003662109403,4,-0.0011286509688858137,-1.264022480284428,175.66000366210938,-2.3268278885589027,172.22999572753906,4.020396724068134,170.25999450683594,-0.0011286509688858137
8690,2017-12-04,178.69000244140625,180.7400054931641,178.16000366210938,178.4600067138672,4417100.0,0.008408609022715119,-5.216858167111016,0.07565665641046233,72.17768732738546,48.361974537070566,-7.347108144104766,-6.922302114360207,1.1313246630502647,-1.1954581573512257,33.21591416541335,3.5400085449219034,-1.4452963568051302,6.7675018310546875,1.2915183500951741,12.2434853120142,4.029510090574945,9.50549357153443,-9.0219672780172,81.87444095017202,32.842480555945215,2.7379917404797527,12,-3.875,-4.245002746582031,0.8599929809570312,0.12000274658203125,3.2700042724609375,0,0.009233834428008514,-1.3374257536965182,177.1999969482422,-1.264022480284428,175.66000366210938,-2.3268278885589027,172.22999572753906,0.009233834428008514
8691,2017-12-05,178.6699981689453,180.72999572753903,177.94000244140625,179.00999450683594,3589400.0,-0.00011194958972315927,-2.1000135634600072,-1.4782724076162674,78.73483491038286,53.19321246905595,-6.4572945210585715,-6.621979218348542,0.9294140427089985,-1.1627980230583148,32.38009334278134,2.789993286132784,-0.9910519703055058,6.353997802734369,0.13675085700739942,12.57124474846134,3.2453743298708844,9.462621275597854,-7.894765972578767,79.60585756572151,26.846124869041162,3.108623472863491,12,-3.6349945068359375,-4.224998474121094,0.8799972534179688,0.14000701904296875,6.3699951171875,1,0.005093209108609775,-5.216858167111016,178.69000244140625,-1.3374257536965182,177.1999969482422,-1.264022480284428,175.66000366210938,0.005093209108609775
8692,2017-12-06,176.22000122070312,179.47999572753906,174.67999267578125,179.4499969482422,2519700.0,-0.013712413798345424,1.9179409404813252,9.500089758549501,70.65216590065569,56.336998145370494,-3.360514703456488,-4.169979913689161,3.146695267546818,1.281425704356991,31.667784458194305,4.8000030517578125,-0.49174984232138286,3.76700057983399,-2.6749378991002004,10.20893905876818,0.5460313403668806,6.9879698193010995,-4.448291694656831,44.26628936757859,-12.348801254475596,3.2209692394670983,12,-1.1350021362304688,-1.7750015258789062,3.3299942016601562,2.5900039672851562,9.319992065429688,2,0.02513898901994116,-2.1000135634600072,178.6699981689453,-5.216858167111016,178.69000244140625,-1.3374257536965182,177.1999969482422,0.02513898901994116
8693,2017-12-07,173.9600067138672,176.94000244140625,173.42999267578125,175.67999267578125,3102100.0,-0.012824846732383377,-1.5251741304455215,0.5325040981476845,59.15090012010939,58.570419223735364,-0.5290899899824808,-1.981657299213225,5.166125965807964,3.5211692205480745,31.053330125063038,3.510009765625,0.20750952115869836,1.4880058288574105,-4.970149837896088,7.946161495610909,-1.7410720045193386,4.71708366223416,-1.2914675911091251,7.250521323650635,-48.42075174976204,3.229077833376753,12,1.1249923706054688,0.48499298095703125,5.124988555908203,4.849998474121094,14.049987792968778,3,0.03816968920086339,1.9179409404813252,176.22000122070312,-2.1000135634600072,178.6699981689453,-5.216858167111016,178.69000244140625,0.03816968920086339
8694,2017-12-08,175.41000366210938,175.97000122070312,173.42999267578125,174.42999267578125,3336300.0,0.008335231618076255,1.4190487262581197,-0.569778479608946,64.93652136400709,60.69836516343346,-1.2849077332210186,-3.500053701315693,3.468756342341095,2.0320032470212936,29.994205795560035,2.540008544921875,0.8655591725979264,2.8675025939941463,-3.6908926354659286,9.425897823454221,-0.41169502073589115,6.146700208724184,5.330001831054716,27.086286109099,-29.72889928134468,3.279197614730039,12,-0.32500457763671875,-0.9650039672851562,3.1349945068359375,3.6449966430664062,12.17999267578125,4,0.045436412144746585,-1.5251741304455215,173.9600067138672,1.9179409404813252,176.22000122070312,-2.1000135634600072,178.6699981689453,0.045436412144746585
8695,2017-12-11,176.8300018310547,177.69000244140625,175.00999450683594,176.08999633789062,1874000.0,0.008095308929362055,1.178862292905923,0.7550991810170335,71.94328254282378,64.79288876912395,-1.7754278590538206,-4.814030894745628,1.780870485206549,0.5784599864747122,28.784456357945942,2.6800079345703125,1.4091311877749604,4.063500976562494,-2.7675688067675424,10.894570759892531,0.6479660848974902,7.479035868227498,3.7638034057617347,46.57544840963788,-14.382918782581363,3.415534891665016,12,-1.1650009155273438,-2.3850021362304688,1.4149932861328125,3.0050048828125,12.449996948242188,0,0.03410054129308904,1.4190487262581197,175.41000366210938,-1.5251741304455215,173.9600067138672,1.9179409404813252,176.22000122070312,0.03410054129308904
8696,2017-12-12,176.25999450683594,176.99000549316406,174.1300048828125,176.8300018310547,2193700.0,-0.003223476323680252,5.426861884515156,-0.7702744499659773,67.99328749419456,67.38409589685068,-0.2959369606164728,-4.078225096573334,2.0476319799699922,1.097056345296437,27.453491386405833,2.8600006103515625,2.0369939152512586,3.2554939270019645,-3.719941006454775,10.230928860458704,-0.23222353972639098,6.74321139373032,4.190534478759787,46.77686617418214,-14.156536428258661,3.487717466728366,12,0.42501068115234375,-1.8149948120117188,1.4650001525878906,3.57501220703125,16.07000732421875,1,0.032338660981917844,1.178862292905923,176.8300018310547,1.4190487262581197,175.41000366210938,-1.5251741304455215,173.9600067138672,0.032338660981917844
8697,2017-12-13,177.3800048828125,178.22000122070312,175.97000122070312,176.8699951171875,3166900.0,0.0063543084697708085,1.0547922298709624,-0.8947424777813471,69.69215929090295,68.98396009615628,-0.6801150641408071,-4.877296074568164,0.6292039243102181,-0.0819460548846962,25.543502396645284,2.25,2.64683348745055,4.013004302978516,-3.085898159558326,11.111906765515357,0.46355307171009486,7.562455534246936,2.930113376586945,82.46357328984001,20.568064175532626,3.549451231268419,12,-0.29500579833984375,-2.9350051879882812,-0.030010223388671875,2.4550018310546875,14.610000610351591,2,0.043184057912169616,5.426861884515156,176.25999450683594,1.178862292905923,176.8300018310547,1.4190487262581197,175.41000366210938,0.043184057912169616
8698,2017-12-14,174.9199981689453,177.97000122070312,174.5500030517578,177.44000244140625,2723600.0,-0.013868568306176443,-1.0981619213000884,-4.941090234561991,61.35289307082056,68.51485911347581,1.8594208681869304,-2.088020328159672,2.7122111470774257,2.3068793031111454,23.47978775242273,3.4199981689453125,3.353165980415497,1.2759979248046989,-5.596595508353914,8.148591357963312,-2.1602987917746077,4.7122946413840054,5.252517578781777,31.106531004912114,-28.897282706737883,3.4362967165793004,12,2.1650009155273438,-0.47499847412109375,1.779998779296875,5.3300018310546875,15.710006713867188,3,0.060713441735405604,1.0547922298709624,177.3800048828125,5.426861884515156,176.25999450683594,1.178862292905923,176.8300018310547,0.060713441735405604
8699,2017-12-15,177.0399932861328,177.41000366210938,174.13999938964844,176.38999938964844,5796800.0,0.012119798418588568,3.704992535347326,-0.25793364860037177,66.03935364187464,67.83282203730795,-0.31922782625937884,-3.9149189051904614,0.2881718223389953,0.20714359466501264,21.66513062712776,3.2700042724609375,3.9054128045222285,3.082493591308605,-3.8100935044898847,9.975080687107095,-0.3637999565906398,6.52878713920785,2.9976720001553474,71.14892442229203,9.491120766246596,3.4462935478992387,12,0.04000091552734375,-2.5949935913085938,-0.13999557495117188,3.350006103515625,13.040008544921875,4,0.061963407347024546,-1.0981619213000884,174.9199981689453,1.0547922298709624,177.3800048828125,5.426861884515156,176.25999450683594,0.061963407347024546
8700,2017-12-18,176.13999938964844,178.6300048828125,176.02999877929688,177.86000061035156,2799200.0,-0.005083562644683348,-1.6804152902312413,-2.6461805718578337,62.67241764862183,66.04810900822338,0.20228064732668827,-2.6681434630243075,0.9005997900247849,1.1820863807389514,19.686040491106684,2.600006103515625,4.024101382990409,1.8754997253417969,-4.819012820973512,8.570012271657106,-1.4717565478158576,5.222755998499451,3.7655124444295893,44.66654459635417,-16.756489875805137,3.3472562731576616,12,0.31499481201171875,-1.6949996948242188,0.7599983215332031,4.25,19.86999511718753,0,0.06500509247143271,3.704992535347326,177.0399932861328,-1.0981619213000884,174.9199981689453,1.0547922298709624,177.3800048828125,0.06500509247143271
8701,2017-12-19,176.8699951171875,177.27999877929688,175.41000366210938,176.1199951171875,2705000.0,0.004144406324904093,1.3821482719744975,-0.4360462021610688,60.564658404039534,64.9272748419327,-0.9050752415136003,-2.9110177790817318,-0.10280256741393146,0.493883852561936,17.281177960680733,1.8699951171875,3.847820107650989,2.2014953613281136,-4.063401522714173,8.4663922453704,-0.9309530806930297,5.333943803349257,2.906006333724605,60.80161219614146,-0.5138523976442144,3.132448442021144,12,-0.839996337890625,-2.4249954223632812,-0.2599983215332031,3.5200042724609375,21.1300048828125,1,0.07016455026126378,-1.6804152902312413,176.13999938964844,3.704992535347326,177.0399932861328,-1.0981619213000884,174.9199981689453,0.07016455026126378
8702,2017-12-20,177.11000061035156,179.1699981689453,177.0399932861328,177.60000610351562,3246100.0,0.0013569599128728793,-5.761704085833999,-0.6533406575520834,53.862537608394696,64.33967900729773,-1.1237300480299837,-2.7177893291159307,-0.6297009391943789,0.29797046677910544,15.052157219256411,2.3000030517578125,3.400036647941249,2.078000640869135,-3.841392369541353,7.997393651279623,-0.881695864336109,5.037697146074379,2.5390806650579236,59.045764244067875,1.783633549003632,2.959696505205248,12,-0.8100051879882812,-2.6650009155273438,-0.5000038146972656,3.279998779296875,14.160003662109347,2,0.08593530104597358,1.3821482719744975,176.8699951171875,-1.6804152902312413,176.13999938964844,3.704992535347326,177.0399932861328,0.08593530104597358
8703,2017-12-21,176.67999267578125,178.22999572753906,176.4600067138672,177.57000732421875,2106400.0,-0.0024279144773781125,-1.66166448681765,1.8163360632765546,48.527735800312264,62.51648061133164,-0.2987317751515093,-1.853556538938534,-0.44462755175322854,0.7760850161910184,12.75826022778283,1.769989013671875,2.8246445141205356,1.3119934082031364,-4.1395948386754355,6.763581655081708,-1.4138007152361354,4.037787531642408,2.8447068276356617,50.49689667097432,-2.2524679264090537,2.725794123439285,12,-0.02999114990234375,-2.2349929809570312,-1.4699935913085938,3.0250091552734375,9.370010375976562,3,0.08665391358419217,-5.761704085833999,177.11000061035156,1.3821482719744975,176.8699951171875,-1.6804152902312413,176.13999938964844,0.08665391358419217
8704,2017-12-22,176.4199981689453,177.49000549316406,175.77000427246094,176.6199951171875,1477900.0,-0.0014715560200019295,-1.2933582901844298,0.22471197366616377,43.091895385867005,59.31077092722533,0.13365188624308644,-1.1566855664499371,-0.3928280800475932,1.0778934820350514,10.266867402052705,1.720001220703125,2.505839302189969,0.7369987487792855,-4.135043310227985,5.609040807786556,-1.699022280724364,3.173019778282935,2.9828071979188735,26.86159527626159,-21.286433449822717,2.436021029503641,12,0.23000335693359375,-1.9749984741210938,-1.3675003051757812,3.285003662109375,9.139999389648409,4,0.08054646220015971,-1.66166448681765,176.67999267578125,-5.761704085833999,177.11000061035156,1.3821482719744975,176.8699951171875,0.08054646220015971
8705,2017-12-26,176.08999633789062,176.9199981689453,175.5,176.17999267578125,1339200.0,-0.0018705466187493025,-1.2362369337979093,0.4499885557335775,42.293903869660454,56.45528385783265,0.38849987969658173,-0.3417241311090322,-0.2872079451245213,1.4526858569100227,7.912648077496787,1.4199981689453125,2.5769242709441187,0.0879974365234375,-3.89098846731261,4.066983340359485,-1.901495515394572,2.077490388441447,3.193352775151908,18.084938011078872,-25.00638847014891,1.989492951918017,12,0.56500244140625,-1.6449966430664062,-1.0374984741210938,3.6150054931640625,10.919998168945341,1,0.07944804238804859,-1.2933582901844298,176.4199981689453,-1.66166448681765,176.67999267578125,-5.761704085833999,177.11000061035156,0.07944804238804859
8706,2017-12-27,176.2100067138672,177.27999877929688,176.08999633789062,176.44000244140625,1403900.0,0.0006815286414469934,-4.063662630263286,2.555612071888776,49.96532097948379,54.26341293434164,0.29128474978006125,0.007252846405918945,-0.599047638585148,1.3838875463584372,5.428412968964469,1.19000244140625,2.4141433912431296,-0.0894927978515625,-3.0096976366995705,2.8307120409964455,-1.5495952172755665,1.3706096215724415,2.956275270430126,19.346241637805228,-22.62171452051077,1.4601024194239969,12,0.4449920654296875,-1.7650070190429688,-1.1575088500976562,3.4949951171875,-1.4600067138671875,2,0.11236585346211547,-1.2362369337979093,176.08999633789062,-1.2933582901844298,176.4199981689453,-1.66166448681765,176.67999267578125,0.11236585346211547
8707,2017-12-28,175.25,177.0,175.05999755859375,176.77000427246094,1637700.0,-0.005448082840301294,-1.0420979930773617,6.608836993299277,54.9198711793468,53.548632724177885,1.0251852828722008,1.270237020277051,0.01571833395010458,2.3783878980971167,4.64277536506584,1.94000244140625,1.9471749551630637,-1.2004997253417855,-3.4757972450108525,1.0747977943272815,-2.338148485176305,-0.06285096550726621,3.8015561981270025,5.993771329825895,-38.698241134702855,1.137648759834527,12,1.404998779296875,-0.43499755859375,-0.3025054931640625,4.375,1.399993896484375,3,0.12981455064194014,-4.063662630263286,176.2100067138672,-1.2362369337979093,176.08999633789062,-1.2933582901844298,176.4199981689453,0.12981455064194014
8708,2017-12-29,173.89999389648438,176.05999755859375,173.75999450683594,175.25,1948600.0,-0.007703315854582726,-1.8220811802591177,0.8881594137429102,44.19675215158816,51.12167700303495,2.4756265273094016,2.6157371675568584,0.9947770962203322,3.769598358692974,4.863775739001508,2.3000030517578125,1.5684749450228423,-2.462505340576172,-4.988828383327757,0.06381770217541316,-3.7256668619519644,-1.1993438192003794,5.039131031195723,3.7533237880957246,-41.382564334989425,1.2631615213757905,12,2.56500244140625,1.135009765625,0.9425010681152344,5.725006103515625,3.57000732421875,4,0.09988505454644359,-1.0420979930773617,175.25,-4.063662630263286,176.2100067138672,-1.2362369337979093,176.08999633789062,0.09988505454644359
8709,2018-01-02,177.0,177.82000732421875,174.4199981689453,175.35000610351562,2301100.0,0.01782637269878773,1.0668694982700566,-1.222212175328345,50.578616783366414,49.7779213513399,-0.7047625294898694,-0.5270421708292474,-2.3781681097445357,0.7314767023651711,4.767608505156628,3.920013427734375,1.0960446895105065,0.6475006103515568,-1.8664172135430874,3.161418434246201,-0.6094583015957653,1.904459522298879,1.8289422826421173,79.80283902780022,33.409467473173244,1.2569589119473266,1,-0.535003662109375,-1.9150009155273438,-2.3450050354003906,2.625,-3.8800048828125,1,0.051129960744394465,-1.8220811802591177,173.89999389648438,-1.0420979930773617,175.25,-4.063662630263286,176.2100067138672,0.051129960744394465
8710,2018-01-03,180.33999633789062,181.44000244140625,175.75999450683594,176.91000366210938,3084000.0,0.01887003580729174,1.017763058042974,2.078791129524479,61.683829126396866,49.90227365382405,-3.7842952663593223,-3.939043887959741,-5.920524299236149,-2.4556908301314593,4.129304793805314,5.6800079345703125,1.0466990288036868,3.9049972534179744,0.9915418687553483,6.8184526380806005,2.4482695610866756,5.361724945749273,-6.910003662109375,85.67701865822136,37.707385776884976,1.4567276923313113,1,-2.7399978637695312,-4.904998779296875,-6.284999847412109,-0.714996337890625,-6.8799896240234375,2,0.028945332852966965,1.0668694982700566,177.0,-1.8220811802591177,173.89999389648438,-1.0420979930773617,175.25,0.028945332852966965
8711,2018-01-04,179.5800018310547,180.8600006103516,178.75,180.6300048828125,2021100.0,-0.004214231575185301,1.7947129619336626,-0.30612399238393506,56.43273157860453,50.18785076162514,-2.90494612357179,-3.275305237033308,-5.2975546642799145,-1.5508446615647813,3.5460361000535845,2.110000610351591,0.6667599948635825,3.0995025634765625,0.015640601323980263,6.183364525629145,1.5575715824002714,4.641433544552854,-5.989808959960925,75.78126707422956,30.845774331117504,1.5419309810762922,1,-1.9800033569335938,-4.1450042724609375,-6.427501678466797,0.0449981689453125,-4.7100067138671875,3,0.041374276645632646,1.017763058042974,180.33999633789062,1.0668694982700566,177.0,-1.8220811802591177,173.89999389648438,0.041374276645632646
8712,2018-01-05,180.6499938964844,180.8800048828125,179.02999877929688,180.83999633789062,2211400.0,0.005958303009910626,12.702757685352623,0.18095418016941767,68.23677046070651,52.37774350166895,-3.821895750465984,-4.212366877551148,-6.48980517089538,-2.5040590517712076,4.141353114804795,1.850006103515625,0.4668559456068806,3.9479949951172273,0.3494848844030969,7.546505105831358,2.148739939760162,5.7472500504742925,-6.902804833984391,89.7134410321928,41.25120734641969,1.7992550553570676,1,-3.0499954223633097,-4.634994506835966,-7.8549995422363565,-1.574996948242216,-4.709991455078153,4,-0.03265980678562996,1.7947129619336626,179.5800018310547,1.017763058042974,180.33999633789062,1.0668694982700566,177.0,-0.03265980678562996
8713,2018-01-08,180.6000061035156,181.25,178.42999267578125,180.47999572753903,2356200.0,-0.00027671073710333616,2.9718464233135813,-0.6316254416962076,63.04990094092123,54.595299674452754,-3.528429646658708,-3.83609990006741,-6.472654709703903,-2.3103721797512833,4.287184867385448,2.82000732421875,0.29166093989707065,3.5660072326659815,-0.18914405666251355,7.321158521994477,1.6884315880017198,5.443582877330243,-6.698960773437449,88.03424748349642,40.68850361126613,1.8775756446642506,1,-3.000007629394503,-3.5650024414062216,-7.640010833740206,-1.525009155273409,-1.080001831054659,0,-0.02187160616576711,12.702757685352623,180.6499938964844,1.7947129619336626,179.5800018310547,1.017763058042974,180.33999633789062,-0.02187160616576711
8714,2018-01-09,183.3800048828125,184.52999877929688,180.1199951171875,180.52999877929688,3031700.0,0.015393126718409311,-1.40326295745017,23.747997457088367,73.32475354407875,58.04317186049923,-5.8304614550112035,-6.312011494176176,-9.222271001781507,-4.950603209514242,4.793117175068798,4.410003662109375,0.3732094705955262,5.947505950927734,1.326298507429783,10.568713394425686,3.6369022291787587,8.25810967267671,-9.328180410507798,86.88719114886273,37.58312982568182,2.310603721748977,1,-4.235008239746094,-4.4000091552734375,-10.280010223388672,-4.3050079345703125,0.22000122070309658,1,-0.032228179216627906,2.9718464233135813,180.6000061035156,12.702757685352623,180.6499938964844,1.7947129619336626,179.5800018310547,-0.032228179216627906
8715,2018-01-10,182.8600006103516,183.6999969482422,180.3699951171875,182.66000366210938,2542700.0,-0.002835665059520598,2.542574691373055,0.07017421752027467,69.5623790933835,60.22062276204363,-4.748496198136706,-5.604434346512733,-8.637325116858847,-4.235273615534624,5.520299342563473,3.3300018310546875,0.6198188944294714,5.126001739501987,-0.07957480614041401,10.331578285144388,2.5232134666807724,7.728790012323202,-8.389049165767204,72.62300822973256,23.749949894103835,2.6027882728212077,1,-3.7150039672851847,-3.8800048828125284,-9.855003356933622,-3.7850036621094034,0.6900024414062216,2,-0.05326482260009746,-1.40326295745017,183.3800048828125,2.9718464233135813,180.6000061035156,12.702757685352623,180.6499938964844,-0.05326482260009746
8716,2018-01-11,181.9600067138672,182.8600006103516,181.1000061035156,182.8600006103516,2101300.0,-0.004921764702397469,2.911125428096587,-4.500038147554244,65.18473930117224,61.361163664468684,-3.293428879983452,-4.485487939100352,-7.659264415989412,-3.1349018513373608,6.389101939265471,1.7599945068359943,1.0044348803057517,3.94100723266601,-1.5415502868570172,9.423564752189037,1.1997284729044964,6.6822859924275235,-7.086693375894299,57.869024689196294,9.857975636663255,2.7412787597615167,1,-2.8150100708007812,-2.980010986328125,-7.330005645751953,-2.885009765625,1.0199890136718466,3,-0.04671356169691887,2.542574691373055,182.8600006103516,-1.40326295745017,183.3800048828125,2.9718464233135813,180.6000061035156,-0.04671356169691887
8717,2018-01-12,185.0399932861328,185.6100006103516,181.75,182.33999633789062,3111400.0,0.016926722678730854,1.0104109131801216,-3.0000169543249537,72.44900551431257,64.50030292699361,-5.407298710469405,-7.338428479264991,-10.644094950116028,-6.008457893601133,7.348584830062401,3.860000610351591,1.5517665787344015,6.637994384765619,0.3346144337796204,12.941374335751618,3.486304409272634,9.789684360258605,-9.780412530506965,92.0611881015576,42.531926932785595,3.1516899754929932,1,-5.024993896484375,-5.519996643066406,-10.299991607666016,-5.964996337890625,-2.6100006103515625,4,-0.054961081592881045,2.911125428096587,181.9600067138672,2.542574691373055,182.8600006103516,-1.40326295745017,183.3800048828125,-0.054961081592881045
8718,2018-01-16,185.5399932861328,187.4499969482422,184.1699981689453,185.6199951171875,3374600.0,0.002702118558915112,-1.3262468143130008,-0.02963034128863445,74.17816065915416,67.12247446874781,-4.562300723176946,-7.380408362577668,-11.047614442757151,-6.327521477012624,8.65511070572357,3.279998779296875,1.9966138053147233,6.60699462890625,-0.2281662362971133,13.442155494109613,3.1894141963045683,10.024575061507932,-9.659387339223429,73.942657776464,20.656042596795515,3.4175804326016848,1,-3.93499755859375,-5.099998474121094,-10.774993896484375,-6.464996337890625,-3.089996337890625,1,-0.05174081703194744,1.0104109131801216,185.0399932861328,2.911125428096587,181.9600067138672,2.542574691373055,182.8600006103516,-0.05174081703194744
8719,2018-01-17,188.00999450683597,189.3000030517578,185.8999938964844,187.6999969482422,4018200.0,0.013312500323819698,1.3529355860612264,-3.874880793439226,78.38096864316557,68.97771219283324,-5.929884208988483,-9.472063680805235,-13.293408341636166,-8.583301476208618,10.028739614897122,3.760009765625,2.556064146144365,8.528495788574247,0.6516997229480523,16.405291854200442,4.59009775576115,12.466893821387345,-11.203837279819965,85.55422845787294,26.665835601271212,3.9383980328131,1,-4.144996643066435,-6.644996643066435,-13.244995117187528,-8.934997558593778,-1.3399963378906534,2,-0.04515712186814802,-1.3262468143130008,185.5399932861328,1.0104109131801216,185.0399932861328,2.911125428096587,181.9600067138672,-0.04515712186814802
8720,2018-01-18,187.58999633789062,188.55999755859372,185.5,187.4499969482422,3084900.0,-0.0022339140535960755,1.9423027546492113,0.4516144910415022,76.71362511327675,71.23114480779681,-4.887271019904091,-8.590729274832938,-12.682665616381371,-7.9645182810268125,11.597600621919177,3.0599975585937216,3.467753039684112,7.535997772216803,-0.9584040574852679,16.030399601918873,3.2887968573657815,11.783198687067824,-9.534454528400431,79.14625182593817,14.625831386763082,4.247200914851029,1,-3.7249984741210938,-6.05999755859375,-12.824996948242188,-8.514999389648438,0.910003662109375,3,-0.02126973885743988,1.3529355860612264,188.00999450683597,-1.3262468143130008,185.5399932861328,1.0104109131801216,185.0399932861328,-0.02126973885743988
8721,2018-01-19,189.27999877929688,189.72000122070312,187.6000061035156,188.3600006103516,3652300.0,0.009009022199468308,1.3555461365659622,6.57144414168917,81.8429845486354,72.74294637312224,-5.650880433437777,-9.80609920308774,-14.073244693883055,-9.440537344803829,13.362018168198325,2.1300048828125,4.175613127845281,8.60550003051759,-0.6853147776479318,17.89631483868311,3.960092626434829,13.25090743460035,-10.10001084557993,94.47926757823718,21.623870261056837,4.6454074040827615,1,-5.2050018310546875,-7.540000915527344,-14.224998474121094,-10.205001831054688,-3.4900054931640625,4,-0.03027258962644186,1.9423027546492113,187.58999633789062,1.3529355860612264,188.00999450683597,-1.3262468143130008,185.5399932861328,-0.03027258962644186
8722,2018-01-22,192.3300018310547,192.57000732421875,189.42999267578125,189.72999572753903,3579800.0,0.016113710225210687,1.03895923746111,2.8260992154977713,88.83277487240892,75.60771014328755,-7.677175858937858,-12.287374114450643,-16.86860701109481,-12.289221874657699,14.9459542630344,3.290008544921875,4.533377404206249,10.89450302124024,0.41566145898636364,21.373344583494116,5.655082240113302,16.13392380236718,-11.88521230289939,97.14279486215334,14.904242170344915,5.239420781126933,1,-5.9850006103515625,-9.165000915527344,-16.764999389648438,-13.2550048828125,-8.559997558593778,0,-0.04861439200592754,1.3555461365659622,189.27999877929688,1.9423027546492113,187.58999633789062,1.3529355860612264,188.00999450683597,-0.04861439200592754
8723,2018-01-23,191.9900054931641,196.02999877929688,191.6000061035156,193.0,3486700.0,-0.0017677758781974307,-3.949731052178309,-0.388458513797419,85.74162456604753,76.98736247906184,-6.204017439730535,-11.322068726563117,-16.275894574358404,-11.755025419782726,17.01946555094238,4.429992675781278,5.120813413594249,9.789006042480509,-1.4372978478150173,21.015309932776034,4.175854097332746,15.402157987628271,-9.84768547355992,61.63348761183286,-20.04926514252479,5.613151945147761,1,-3.7900085449219034,-7.095008850097685,-16.225006103515653,-12.915008544921903,-8.700012207031278,1,-0.049794325453692556,1.03895923746111,192.3300018310547,1.3555461365659622,189.27999877929688,1.9423027546492113,187.58999633789062,-0.049794325453692556
8724,2018-01-24,190.6300048828125,192.94000244140625,189.50999450683597,192.75,2765700.0,-0.007083705252563299,1.7440063476562273,2.0990164826034343,77.09328692208896,77.82413001558467,-4.14314947969882,-9.320787434326178,-14.687310600400735,-10.229434793655173,19.132742652287526,3.430007934570284,5.441963026844178,7.7185050964355355,-3.763049563030819,19.20005975590189,1.977727766702344,13.459282426168727,-6.265656261657483,48.7180007361316,-31.118635606760108,5.74077732973318,1,-2.06500244140625,-5.735008239746094,-14.865005493164062,-11.555007934570312,-5.5500030517578125,2,-0.04291039041623523,-3.949731052178309,191.9900054931641,1.03895923746111,192.3300018310547,1.3555461365659622,189.27999877929688,-0.04291039041623523
8725,2018-01-25,190.0800018310547,191.8000030517578,188.8999938964844,191.3999938964844,2470300.0,-0.002885186159943265,1.7358443035332292,0.6226392007831077,77.95531881010469,79.24308329435495,-2.7505334570759885,-8.083388641254885,-13.857210001718528,-9.581143682901711,21.328645425400364,2.900009155273409,5.949673681244917,6.469001770019531,-4.967251409408391,17.905254949447453,0.7508751803055702,12.187128359733492,-3.8491491845969676,29.418717464179156,-48.826993047318425,5.718126589713966,1,-1.19000244140625,-5.185005187988281,-14.3175048828125,-11.0050048828125,0.0500030517578125,3,-0.017939833908146907,1.7440063476562273,190.6300048828125,-3.949731052178309,191.9900054931641,1.03895923746111,192.3300018310547,-0.017939833908146907
8726,2018-01-26,196.00999450683597,196.8000030517578,190.9900054931641,191.0500030517578,3920300.0,0.031197351739568724,-1.28740665981823,-3.7575918711779956,82.48735371326711,80.358455316461,-7.2392279863281885,-13.126986546429663,-19.40502066323498,-15.392377000561112,23.81955993844872,6.720001220703125,6.226132993233023,11.408995056152378,-0.7357534050763945,23.55374351738115,5.336620825538006,17.48136928676675,-8.21127847912399,89.99990342549793,12.659307706171873,6.072374230614384,1,-5.524993896484403,-10.729995727539091,-20.55999755859378,-16.93499755859378,-5.659988403320369,4,-0.038314344764567854,1.7358443035332292,190.0800018310547,1.7440063476562273,190.6300048828125,-3.949731052178309,191.9900054931641,-0.038314344764567854
8727,2018-01-29,198.0,201.22999572753903,195.6499938964844,196.2100067138672,4565700.0,0.010152571547032085,-2.8350278693940405,0.36088636489487824,84.01095197475553,81.45098768486116,-8.043373325501165,-14.045342601233301,-20.937674544719897,-17.219390379807578,26.464330502122845,5.580001831054631,6.734571404411042,12.261500549316395,-0.44419437879690804,24.967195477429698,5.908653085259743,18.614348013373046,-9.100006103515597,73.80376927922353,-2.0939263692305587,6.352847464056651,1,-4.635002136230469,-10.5050048828125,-22.762500762939453,-19.5050048828125,-10.470001220703125,0,-0.06166670057508683,-1.28740665981823,196.00999450683597,1.7358443035332292,190.0800018310547,1.7440063476562273,190.6300048828125,-0.06166670057508683
8728,2018-01-30,191.2700042724609,196.47000122070312,190.5500030517578,196.17999267578125,3990800.0,-0.033989877411813585,1.1566456267909604,-2.743020569606781,63.35930205340106,79.78191361933177,-0.4638805688462071,-6.268706491064478,-13.794922303539693,-10.390068521216165,28.149169113263206,7.4499969482421875,7.296653050345697,4.663004302978493,-6.964333863178439,16.290342469135425,-1.1506647800999872,10.476673386056973,9.959991455078125,19.221492490028204,-53.00229388101378,5.813669083078467,1,2.094993591308622,-3.775009155273409,-15.897506713867159,-12.775009155273409,-4.110000610351534,1,-0.03921158484064435,-2.8350278693940405,198.0,-1.28740665981823,196.00999450683597,1.7358443035332292,190.0800018310547,-0.03921158484064435
8729,2018-01-31,186.0500030517578,192.2700042724609,184.6499938964844,191.63999938964844,4677700.0,-0.027291269431182208,1.2248185653632497,1.1384948147963923,54.65966149808134,77.33147321764339,4.971683484191317,-0.35409291226162054,-8.259121984929095,-5.137290329165808,30.085643654584466,7.620010375976506,7.336268596660403,-1.0094970703125057,-11.731799310667043,9.712805170042031,-6.37064819048976,4.351654049864749,15.179992675781222,8.443962609528594,-61.09673220863226,5.3611511201772615,1,6.889991760253906,1.4449920654296875,-10.50250244140625,-7.5550079345703125,5.050003051757784,2,-0.01483477409488232,1.1566456267909604,191.2700042724609,-2.8350278693940405,198.0,-1.28740665981823,196.00999450683597,-0.01483477409488232
8730,2018-02-01,185.55999755859372,186.8300018310547,182.3300018310547,185.0,4078100.0,-0.0026337301001160274,1.9032200903712309,-0.10017851976000322,55.32228221367087,74.38472851375845,5.747904918584794,0.5765956885811931,-7.427676870225156,-4.615906647048433,30.82165739334147,4.5,7.302590624176872,-1.7605026245117585,-12.039057115645619,8.518051866622102,-6.899779870078703,3.378774621055186,15.006798095703118,17.089930003309984,-51.69947754305444,5.139277245566932,2,6.220001220703153,1.9349975585937784,-10.012496948242159,-7.065002441406222,3.740005493164091,3,-0.0025867413982233467,1.2248185653632497,186.0500030517578,1.1566456267909604,191.2700042724609,-2.8350278693940405,198.0,-0.0025867413982233467
8731,2018-02-02,187.00999450683597,192.6000061035156,183.00999450683597,183.4600067138672,7029400.0,0.00781416774800503,-3.310105748261561,6.339291553133887,53.059958172244684,70.40997110262909,4.405310750141155,-0.3038003609832458,-8.473337259387336,-6.119183104730411,31.93005628282161,9.59001159667963,6.953277716710829,-0.682005310058571,-10.298352149061657,8.934341528944515,-5.490178729560114,4.126168109442972,12.462593518066342,24.761874005958383,-39.38668000769531,4.80817341950154,2,4.770004272460909,0.4850006103515341,-11.459995269775419,-8.514999389648466,2.740005493164034,4,0.016683655781094986,1.9032200903712309,185.55999755859372,1.2248185653632497,186.0500030517578,1.1566456267909604,191.2700042724609,0.016683655781094986
8732,2018-02-05,174.75,188.6000061035156,174.6199951171875,186.82000732421875,6922800.0,-0.06555796410329184,-1.267638541692444,-3.4000137544486773,37.72469393019568,65.07475658753444,15.543945714652125,12.112533942501955,4.023018227623766,5.943687965571172,32.52015342277858,13.980010986328097,6.3506592551316885,-12.647000122070324,-23.460413979882134,-1.8335862642585141,-18.053707050976243,-7.240293193164405,23.694032853271437,0.5949878558229896,-59.740522835931515,5.406706928905906,2,13.174995422363281,12.7449951171875,0.7999992370605469,3.7449951171875,15.82000732421875,0,0.08927042119322226,-3.310105748261561,187.00999450683597,1.9032200903712309,185.55999755859372,1.2248185653632497,186.0500030517578,0.08927042119322226
8733,2018-02-06,176.64999389648438,180.27999877929688,172.0399932861328,177.99000549316406,7527700.0,0.010872640323229543,1.783786500607001,0.11101994892670224,36.906404647846564,60.60954744595195,12.559950819083213,10.436528271763223,2.3824677727502035,3.8763751103770403,33.46688200952094,8.240005493164062,5.451700361879375,-10.54950561523438,-22.01052423249098,0.9115130020222182,-16.280014923862666,-4.8189963066060955,19.888115937900352,22.4221679786793,-33.28895897731174,5.730509308628292,2,9.985000610351562,9.985000610351562,-0.9149932861328125,1.845001220703125,13.100006103515625,1,0.06159074587451219,-1.267638541692444,174.75,-3.310105748261561,187.00999450683597,1.9032200903712309,185.55999755859372,0.06159074587451219
8734,2018-02-07,177.47000122070312,180.9900054931641,176.0,176.25,5715700.0,0.0046419889756648125,-4.802327850818862,-0.9104407929946823,38.442216309547824,56.21920272366785,10.81410206263621,9.645590936947201,1.8316239151114644,2.8962698458776686,33.412657243149305,4.990005493164091,3.9869868408350158,-9.433998107910156,-21.593154868835228,2.7251586530149154,-15.513576488372706,-3.354419727447606,16.618296958856405,26.410527964162682,-25.248291501051582,6.079578380462537,2,9.164993286132812,9.164993286132812,-1.720001220703125,1.024993896484375,10.770004272460966,2,0.0546007909773758,1.783786500607001,176.64999389648438,-1.267638541692444,174.75,-3.310105748261561,187.00999450683597,0.0546007909773758
8735,2018-02-08,173.1199951171875,180.4199981689453,173.0,177.92999267578125,6026800.0,-0.024511219212231428,-1.9386202395484595,-3.9426170047777473,32.60120282885583,50.676297069844374,13.974946643160166,13.94337027223105,6.419012775625816,7.090712892396255,33.52501441618043,7.4199981689453125,2.542329422592701,-13.297003936767567,-26.839651221444342,0.2456433479092084,-20.068327579105954,-6.525680294429179,18.76347257302936,5.252923919101758,-39.29616714225445,6.771323642338387,2,13.514999389648438,13.514999389648438,2.6550025939941406,5.375,9.430007934570312,3,0.1038586615841639,-4.802327850818862,177.47000122070312,1.783786500607001,176.64999389648438,-1.267638541692444,174.75,0.1038586615841639
8736,2018-02-09,173.4600067138672,175.4600067138672,168.25,174.1300048828125,6093900.0,0.0019640226794688243,3.33033198157949,0.13929282931719264,28.424433596544233,44.500017250043115,11.286754501684214,13.632873872320658,6.307498755543776,6.611503231410097,33.88499540677145,7.2100067138671875,1.3873016989784048,-12.531992340087896,-27.15405226623355,2.0900675860577564,-19.843022303160723,-5.22096237701507,16.43911353594126,25.60199091521218,-11.786483398833408,7.311029963072822,2,8.899993896484375,11.279991149902344,3.0574913024902344,4.104988098144531,8.569992065429688,4,0.09131785843880236,-1.9386202395484595,173.1199951171875,-4.802327850818862,177.47000122070312,1.783786500607001,176.64999389648438,0.09131785843880236
8737,2018-02-12,174.8699951171875,176.6699981689453,173.0,174.3000030517578,4324800.0,0.00812860802920512,-1.3154575954637568,-0.850736751007766,30.892846864097706,40.892633340120526,6.985315508915647,12.039163337406535,5.083594498381103,5.0714975861747575,33.4328747581419,3.6699981689453125,0.19169405647562598,-10.613504028320307,-26.05911820225478,4.832110145614166,-18.336311115287543,-2.8906969413530703,12.431230702643944,51.96226265945955,16.911903676534955,7.722807086967237,2,5.5550079345703125,9.870002746582031,1.6475028991699219,1.6150054931640625,6.720001220703125,0,0.08509181276548228,3.33033198157949,173.4600067138672,-1.9386202395484595,173.1199951171875,-4.802327850818862,177.47000122070312,0.08509181276548228
8738,2018-02-13,175.94000244140625,176.6999969482422,172.4600067138672,173.8699951171875,3834700.0,0.006118873186344409,1.3621139607436437,3.63164235042163,33.498091194813355,38.541347750868525,3.9247977998028034,10.76499992246579,4.105365225734516,3.8468360207599517,32.552770103668315,4.239990234375,-1.8658599213130742,-9.063497161865229,-25.08756053569246,6.9605662119620035,-17.075528848778845,-1.0514654749516126,9.075076280045408,60.36106064108432,25.922589822681147,8.012031686913621,2,4.4850006103515625,8.799995422363281,0.8674964904785156,-0.0550079345703125,0.1399993896484375,1,0.08315337433102954,-1.3154575954637568,174.8699951171875,3.33033198157949,173.4600067138672,-1.9386202395484595,173.1199951171875,0.08315337433102954
8739,2018-02-14,179.52000427246094,180.30999755859372,174.05999755859375,174.0800018310547,5958700.0,0.02034785598145561,-1.2810173248166339,2.6280112044817927,38.89356787913143,36.71593504703081,-0.7586781959319069,6.868488067162417,0.6109874628664898,0.15585712216176262,30.996495619916704,6.249999999999972,-4.310733377753195,-5.058995819091791,-21.19712390475425,11.079132266570667,-13.12805986192302,3.010068223739438,3.483265002416516,92.60481485707265,55.15481707760193,8.069064042831233,2,0.904998779296875,5.219993591308594,-2.202503204345703,-4.675010681152344,-10.090011596679688,2,0.05698526896207512,1.3621139607436437,175.94000244140625,-1.3154575954637568,174.8699951171875,3.33033198157949,173.4600067138672,0.05698526896207512
8740,2018-02-15,183.6000061035156,185.0,179.89999389648438,180.0,4493400.0,0.02272728238610311,-1.684200804696472,0.6617655308597599,36.4193657302224,34.86698033125055,-5.750689235193562,2.60795059432391,-3.3822496189830247,-3.9984722570962674,29.46536952507101,5.4799957275390625,-5.733900943983713,-0.7794944763183764,-16.859442275058996,15.300453322422243,-8.819468375688672,7.260479423051919,-15.350006103515597,91.64182748367521,58.32584139054298,8.039973899370306,2,-5.175003051757784,1.1399917602539347,-4.537509918212862,-7.260009765624972,-8.410003662109347,3,0.025272326990187555,-1.2810173248166339,179.52000427246094,1.3621139607436437,175.94000244140625,-1.3154575954637568,174.8699951171875,0.025272326990187555
8741,2018-02-16,183.5500030517578,186.1199951171875,182.67999267578125,183.8000030517578,4365800.0,-0.00027234776740470146,-2.4572528331978716,-0.06944432670707468,33.485723533160055,34.39598362046882,-6.976783420627157,2.3259173643905626,-3.243629060520277,-4.0323046761297405,27.66938179512084,3.44000244140625,-6.573714333949397,-0.5429977416992244,-16.45865680831679,15.37266132491834,-8.500827275007993,7.414831791609544,-14.965003051757805,81.1859864770822,50.802411239046805,7.957829533308777,2,-6.3650054931640625,1.1899948120117188,-4.487506866455078,-7.2100067138671875,-12.400009155273438,4,-0.0054481066923111054,-1.684200804696472,183.6000061035156,-1.2810173248166339,179.52000427246094,1.3621139607436437,175.94000244140625,-0.0054481066923111054
8742,2018-02-20,182.97999572753903,184.30999755859372,182.13999938964844,182.88999938964844,4078400.0,-0.0031054607177426474,-1.729563731982076,-0.3599853515623863,38.97312766389285,34.62561951114063,-5.717876741709347,2.276233620123463,-2.510817855175844,-3.539281373781364,25.20977691145957,2.169998168945284,-7.487998575839384,-0.6455047607422273,-16.084576386904587,14.793566865420132,-8.365040573823393,7.074031052338938,-13.693595922851529,77.01316211304227,43.34976364816001,7.719535813081178,2,-5.794998168945284,1.7600021362304972,-3.9174995422362997,-6.639999389648409,-12.519989013671847,1,-0.005191807686216854,-2.4572528331978716,183.5500030517578,-1.684200804696472,183.6000061035156,-1.2810173248166339,179.52000427246094,-0.005191807686216854
8743,2018-02-21,182.42999267578125,185.5,182.3999938964844,183.19000244140625,4054600.0,-0.003005809731118081,-6.560922962412066,-8.444896575112875,44.50181163198911,35.298907880300774,-4.762596061651379,2.185345876203712,-1.7281878178598618,-3.0587457752321257,22.15773326973817,3.1000061035155966,-8.507448447891193,-0.7175071716308707,-15.649831931017673,14.214817587755931,-8.183669551324272,6.74865520806253,-12.470249058593737,69.40295863678001,31.204886069384727,7.466162379693398,2,-5.2449951171875,2.3100051879882812,-2.662494659423828,-5.549995422363281,-11.949996948242188,2,-0.004604485948664583,-1.729563731982076,182.97999572753903,-2.4572528331978716,183.5500030517578,-1.684200804696472,183.6000061035156,-0.004604485948664583
8744,2018-02-22,182.4499969482422,185.16000366210938,182.00999450683597,182.50999450683597,3868200.0,0.00010965451550770666,-5.70212973183594,0.07894314166402712,45.20801544216365,36.69966483733498,-4.472198737517402,1.6032962755399467,-1.5572812760707961,-3.158067399834124,19.866003305768924,3.150009155273409,-7.836297244515379,-0.2885025024414176,-14.800066204451525,14.22306119956869,-7.544284353446471,6.967279348563636,-11.84384327105468,40.996825583734434,0.12339786117492224,7.255781851005048,2,-5.2649993896484375,2.2900009155273438,-1.4275016784667969,-4.650001525878906,-16.399993896484375,3,-0.03491364880096193,-6.560922962412066,182.42999267578125,-1.729563731982076,182.97999572753903,-2.4572528331978716,183.5500030517578,-0.03491364880096193
8745,2018-02-23,186.6699981689453,186.7899932861328,182.7700042724609,183.6300048828125,4163400.0,0.023129631632168524,1.4512251287466968,-50.668616480138766,49.51732533857841,39.04331947533877,-7.3398663249902825,-3.0411962693558223,-5.5791765211473034,-7.449459438179616,17.814357227236272,4.339996337890625,-7.1118159101773415,4.101998901367182,-10.123690639519424,18.327688442253788,-3.010845869076121,11.214843671810485,-15.443290834157807,97.48964125875463,52.32364077681895,7.1128447704433055,2,-7.0449981689453125,-1.9300003051757812,-4.055000305175781,-7.944999694824219,-18.449996948242188,4,-0.09235552398495783,-5.70212973183594,182.4499969482422,-6.560922962412066,182.42999267578125,-1.729563731982076,182.97999572753903,-0.09235552398495783
8746,2018-02-26,188.5,190.3699951171875,187.02999877929688,187.4600067138672,4943600.0,0.009803406273130477,-2.5157686778724533,0.3421038101882758,77.73291313767979,44.24777128351456,-7.612637392995595,-5.757885635969274,-7.167347228202345,-9.352431855756294,15.06733660510833,3.6999969482421875,-6.421794413207039,6.307500457763666,-6.774749868880178,19.38975078440751,-0.23362470555824189,12.848625621085574,-16.33949550813179,77.63163898729826,25.719480338992064,6.5411251633219205,2,-7.084999084472656,-3.7600021362304688,-5.802501678466797,-9.775001525878906,-14.979995727539062,0,-0.0706100666238395,1.4512251287466968,186.6699981689453,-5.70212973183594,182.4499969482422,-6.560922962412066,182.42999267578125,-0.0706100666238395
8747,2018-02-27,185.7899932861328,190.1000061035156,185.5500030517578,188.8300018310547,5016100.0,-0.01437669344226622,-1.585237075505216,-2.923104009859589,67.85152513075747,48.06481949861946,-3.565702471003476,-4.2262033763491615,-4.278120677347175,-6.732853086994481,11.525428211244604,4.550003051757784,-5.009292323176481,4.207994079589838,-6.732521899391742,15.148510058571418,-1.2622639099009518,9.678252069080628,-12.172729544239047,45.21529310196904,-9.996416180673393,5.470257989490784,2,-3.5749969482421875,-1.0499954223632812,-2.882495880126953,-6.8549957275390625,-13.789993286132812,1,-0.07879864319227114,-2.5157686778724533,188.5,1.4512251287466968,186.6699981689453,-5.70212973183594,182.4499969482422,-0.07879864319227114
8748,2018-02-28,183.7700042724609,187.38999938964844,183.69000244140625,185.8800048828125,4544000.0,-0.010872431706055008,-2.259903069901255,0.694077197209265,61.75372231429987,50.60483665808262,-0.35562171044165325,-2.948053171918616,-2.019383648365931,-4.8376715303658955,9.43099103098237,3.6999969482421875,-3.3832212442358127,2.5630050659179346,-7.454539028229561,12.58054916006543,-2.4457669811558276,7.571777112991697,-8.81252202054364,21.0527468556122,-36.24055165667741,5.008772047073754,2,1.3649902343750284,0.9699935913086222,0.9849967956543253,-3.4100036621093466,-15.630004882812472,2,-0.07242747591636378,-1.585237075505216,185.7899932861328,-2.5157686778724533,188.5,1.4512251287466968,186.6699981689453,-0.07242747591636378
8749,2018-03-01,183.2899932861328,185.57000732421875,180.3800048828125,184.2100067138672,11757800.0,-0.002612020325234443,1.851638217244039,0.4360251950737931,72.17614721878596,54.577812379034135,0.7994739451970361,-2.830540368428103,-1.3696241847630688,-4.458743628656123,8.600532465337436,5.19000244140625,-1.8642227509856468,2.220994567871088,-7.589541619706722,12.031530755448898,-2.6842735259178028,7.126262661659979,-7.099510004993931,29.12904152105379,-33.31165106298505,4.905268093788904,3,2.0850067138671875,1.4500045776367188,3.2575035095214844,-1.1999969482421875,-13.669998168945312,3,-0.06988923578929995,-2.259903069901255,183.7700042724609,-1.585237075505216,185.7899932861328,-2.5157686778724533,188.5,-0.06988923578929995
8750,2018-03-02,185.0800018310547,185.8000030517578,181.0500030517578,181.05999755859372,19115500.0,0.009765991655242834,-1.3514890563329744,-4.369506086841176,73.83096440664181,59.0606169205321,-0.8476599952836636,-4.910095946999576,-2.936570418621841,-6.324006517578312,8.275238585938673,4.75,-0.41999069326953986,4.0350028991699105,-5.731524275010003,13.801530073349824,-0.8482606879200318,8.918266486259853,-7.755157603031904,47.047062489308146,-19.225089606078768,4.883263587089953,3,0.2949981689453125,-0.34000396728515625,1.6499977111816406,-2.9900054931640625,-11.949996948242188,4,-0.10282039437555168,1.851638217244039,183.2899932861328,-2.259903069901255,183.7700042724609,-1.585237075505216,185.7899932861328,-0.10282039437555168
8751,2018-03-05,190.1300048828125,190.69000244140625,185.0,185.0500030517578,15187800.0,0.027285514381870213,-1.1969087743794131,1.2636807044846279,77.23051839492207,63.31143811286868,-5.437996586669698,-10.239347570264385,-7.7237641656668075,-11.41491420562835,7.281231131466363,5.69000244140625,0.7237455997071152,8.929005432128918,-1.3261441306991344,19.18415499495697,3.801430650714906,14.05658021354293,-11.761548583656548,94.56840260716675,25.392030378461314,5.12757478141402,3,-4.595001220703125,-5.390007019042969,-3.237506866455078,-8.040008544921875,-17.720001220703125,0,-0.11523695944579448,-1.3514890563329744,185.0800018310547,1.851638217244039,183.2899932861328,-2.259903069901255,183.7700042724609,-0.11523695944579448
8752,2018-03-06,190.3500061035156,191.63999938964844,186.92999267578125,188.1999969482422,18446500.0,0.001157109425409697,-1.0085240674767784,0.42322999612522455,76.51818247168399,66.86881265061255,-5.031764056968484,-9.729551022839843,-7.680718367855889,-11.680224982880219,7.925960938432988,4.7100067138671875,1.7581792760942108,8.36900634765621,-2.188798038725423,18.926810734037844,3.0901041544653935,13.647908540847027,-10.749395190134607,88.54357091071682,17.498144759442,5.278902193190811,3,-4.340003967285128,-5.610008239746065,-2.467506408691378,-7.875007629394503,-19.33000183105466,1,-0.08841608243449284,-1.1969087743794131,190.1300048828125,-1.3514890563329744,185.0800018310547,1.851638217244039,183.2899932861328,-0.08841608243449284
8753,2018-03-07,187.52999877929688,190.22000122070312,186.41000366210938,189.72999572753903,7009900.0,-0.014814852817420787,1.3962189006981598,-1.0232500372596753,65.16467154954712,69.08621888476628,-1.578207303010032,-6.379740792356671,-4.61114673505466,-8.896199297636798,8.383080958045309,3.9400024414062216,2.9169277449886692,5.004998779296869,-5.517382383250094,15.527379941843833,-0.2561918019765983,10.266189360570337,-6.484661248763786,63.49908867312162,-4.620142803475247,5.261190581273481,3,-1.5199966430664062,-5.1699981689453125,2.8999977111816406,-2.8400039672851562,-16.050003051757812,2,-0.08281341054971181,-1.0085240674767784,190.3500061035156,-1.1969087743794131,190.1300048828125,-1.3514890563329744,185.0800018310547,-0.08281341054971181
8754,2018-03-08,187.16000366210938,188.3999938964844,185.50999450683597,187.8999938964844,9192600.0,-0.0019729916258515168,2.3218570225900415,0.33635966402875933,57.84138955547946,70.01111490886639,-0.5250513542985971,-5.530104577636138,-3.982359527055735,-8.54250828870812,8.919235608281356,2.8899993896484375,3.78756615485176,4.150503540039068,-6.283830869828364,14.5848379499065,-1.0666636648946621,9.367670744972799,-4.84330670848243,57.69596528083962,-7.140154403362665,5.217167204933722,3,-1.1500015258789062,-6.7350006103515625,3.2699928283691406,-2.4700088500976562,-15.779998779296875,3,-0.10162429953142571,1.3962189006981598,187.52999877929688,-1.0085240674767784,190.3500061035156,-1.1969087743794131,190.1300048828125,-0.10162429953142571
8755,2018-03-09,191.1000061035156,191.3800048828125,186.32000732421875,188.0,5674100.0,0.021051519364785554,1.7650232216858026,-4.189252721873769,64.19704981909267,68.50713009569004,-4.213687105427681,-8.489273372335362,-7.601812399755687,-12.480061226093795,9.18059935757426,5.05999755859375,4.567218804890018,7.191505432128878,-2.741404008410086,17.124414872667842,2.2250507118593816,12.157960152398374,-7.664512857566081,91.86757024443895,27.89752434263243,4.966454720269483,3,-5.090003967285128,-10.675003051757784,-0.8825111389159872,-6.410011291503878,-16.220001220703097,4,-0.11240193773040874,2.3218570225900415,187.16000366210938,1.3962189006981598,187.52999877929688,-1.0085240674767784,190.3500061035156,-0.11240193773040874
8756,2018-03-12,189.3000030517578,190.38999938964844,188.32000732421875,189.5,6972400.0,-0.009419167944886175,1.0909055879655674,-0.06451501757218436,61.35873243623634,67.7857086851877,-2.5571849581997697,-5.735810046137431,-5.499435819339794,-10.670327187573804,8.763997587084699,2.7799987792968466,5.337520249814929,4.5995025634765625,-4.297567031197531,13.496572158150656,0.1509677661395017,9.048037360813623,-4.879969068564435,61.82717008184462,-0.4726436321532148,4.448534797337051,3,-3.2900009155273438,-8.875,0.337493896484375,-4.610008239746094,-14.19000244140625,0,-0.08541995725443363,1.7650232216858026,191.1000061035156,2.3218570225900415,187.16000366210938,1.3962189006981598,187.52999877929688,-0.08541995725443363
8757,2018-03-13,189.75,190.8300018310547,188.6300048828125,189.6000061035156,4712900.0,0.0023771629212236967,-1.1052639264072424,-0.7499809262227712,63.20346129710573,67.94679079438836,-2.6668272552943506,-5.284832594024181,-5.604647327235085,-11.176376852310057,8.5814417358666,2.1999969482421875,5.675620590566382,4.305499267578114,-3.5589799331849576,12.169978468341185,0.373259667196578,8.23773886795965,-4.463570168032021,72.2316524433514,10.382948666881411,3.932239600381539,3,-3.7399978637695312,-9.805000305175781,-0.1125030517578125,-5.060005187988281,-16.82000732421875,1,-0.09138337990983203,1.0909055879655674,189.3000030517578,1.7650232216858026,191.1000061035156,2.3218570225900415,187.16000366210938,-0.09138337990983203
8758,2018-03-14,190.57000732421875,192.6199951171875,189.8000030517578,191.17999267578125,3613300.0,0.004321514225131828,-1.6232558799733148,-4.06673448626576,64.23562494883876,67.06451054217199,-2.7053076615450777,-5.220243697939338,-6.019710535226238,-12.049674633596055,8.420668760578046,2.8699951171875,5.022470003359075,4.394006347656244,-2.396406943175407,11.184419638487896,0.9987997022404329,7.789212993072056,-4.521149145329105,71.16754406484651,6.405223713174607,3.395206645415824,3,-3.7350082397460938,-10.135009765625,-2.8600120544433594,-5.880012512207031,-19.010009765625,2,-0.10258698798545562,-1.1052639264072424,189.75,1.0909055879655674,189.3000030517578,1.7650232216858026,191.1000061035156,-0.10258698798545562
8759,2018-03-15,189.75,190.8800048828125,187.91000366210938,190.0500030517578,3320500.0,-0.004302919099035685,2.0306031093568753,0.49182009205523314,56.13056691290055,65.09779970953409,-0.9751267618897828,-3.788787869382247,-4.895876333244075,-11.2537779845631,8.767644317915602,2.970001220703125,4.828504852978199,3.0624992370605355,-3.1318899287246325,9.256888402845703,-0.03469534583203426,6.159693819953105,-2.7811826497486436,54.44443367984576,-5.922889715099565,3.0971945828925813,3,-0.94000244140625,-9.31500244140625,-3.1150054931640625,-4.69000244140625,-15.089996337890625,3,-0.09628460749650036,-1.6232558799733148,190.57000732421875,-1.1052639264072424,189.75,1.0909055879655674,189.3000030517578,-0.09628460749650036
8760,2018-03-16,188.2400054931641,190.25,187.22999572753903,189.75,16878400.0,-0.007957810312705704,1.4063831727408354,5.033263821779062,49.47581823607412,62.01394413632875,1.151327774867724,-2.0167527967265926,-3.201011503104695,-9.75839776629087,9.328560236457974,3.020004272460966,4.946432153101966,1.3205047607422102,-4.732956004112793,7.373965525597214,-1.7062256216852916,4.347235143169712,4.379989624023409,18.738587755033667,-37.81548704237366,3.026730382427497,3,0.8249893188476278,-7.805007934570341,-1.6050109863281534,-2.960006713867216,-16.30000305175784,4,-0.0895665114659373,2.0306031093568753,189.75,-1.6232558799733148,190.57000732421875,-1.1052639264072424,189.75,-0.0895665114659373
8761,2018-03-19,182.5500030517578,187.92999267578125,180.6699981689453,187.2899932861328,3970400.0,-0.030227381403327147,1.4119627096819982,3.139077799896986,44.16849024932547,58.41953388940003,6.317372064013625,3.7887416540069125,2.636055204639831,-4.077444769119211,9.53411885564111,7.570007324218778,4.747444924070749,-4.319497680664057,-10.505216967633174,1.8662216063050607,-7.412357324148616,-1.226638037179498,9.962192077636729,15.732262451238899,-40.5105364014663,3.092859643484555,3,4.094993591308594,-2.1150054931640625,4.084991455078125,2.7799911499023438,-7.720001220703125,0,-0.04201587532579043,1.4063831727408354,188.2400054931641,2.0306031093568753,189.75,-1.6232558799733148,190.57000732421875,-0.04201587532579043
8762,2018-03-20,182.02999877929688,184.0200042724609,181.1699981689453,183.05999755859372,2582200.0,-0.0028485580047539205,-1.0727317116477066,0.2172997682204421,46.689492878372945,56.36673625926956,6.183311537265411,4.462731946158044,3.2656190751696954,-3.567050809845483,9.84750341234738,2.8500061035155966,4.314671828402766,-4.792002105712896,-11.116511489186564,1.5325072777607716,-7.9542567974497445,-1.6297474139760482,10.008508471679704,11.380761152006947,-47.27625929565617,3.162254691736841,3,4.614997863769531,0.5100021362304688,1.5200004577636719,2.7099990844726562,-6.660003662109375,1,-0.03801570189172776,1.4119627096819982,182.5500030517578,1.4063831727408354,188.2400054931641,2.0306031093568753,189.75,-0.03801570189172776
8763,2018-03-21,181.58999633789062,184.0399932861328,181.3999938964844,181.42999267578125,2531100.0,-0.0024171974089816084,-22.99986128451142,-0.15534354537643758,46.76068099230838,55.135546418917215,6.361047203533076,5.097951978686012,3.8139386319352866,-3.093489201286957,9.977336022998712,2.639999389648409,3.2278598198636814,-5.190004730224615,-11.647087267645844,1.267077807196614,-8.41854599893523,-1.9614634615140005,9.993770549804708,9.010749892022842,-51.17623233100201,3.2285412687106128,3,5.055000305175781,0.9500045776367188,0.9925041198730469,3.1500015258789062,-4.1299896240234375,2,-0.047689871891375635,-1.0727317116477066,182.02999877929688,1.4119627096819982,182.5500030517578,1.4063831727408354,188.2400054931641,-0.047689871891375635
8764,2018-03-22,176.0800018310547,180.75,176.0,179.9199981689453,3553000.0,-0.030343050927669535,-1.375,-23.99942780850658,34.979984313405865,51.889205807174235,11.325003543067965,10.652408168012869,9.280835519529774,2.4340125602663534,10.54474491083321,5.589996337890625,1.9605183395552785,-10.38149948120116,-18.218769438968934,-2.544229523433387,-14.300134460085047,-6.462864502317274,15.067214307890652,0.5614163582785088,-58.75594660848789,3.91863497888389,3,8.229995727539062,7.2599945068359375,6.502498626708984,8.659996032714844,-1.600006103515625,3,-0.025670173929222218,-22.99986128451142,181.58999633789062,-1.0727317116477066,182.02999877929688,1.4119627096819982,182.5500030517578,-0.025670173929222218
8765,2018-03-23,169.42999267578125,179.17999267578125,169.35000610351562,176.57000732421875,4529600.0,-0.037766975727624,-1.693151509577519,1.8593805879407768,17.2053330290602,46.98327253971023,16.29103725585051,16.806282988507718,15.826348645330995,9.082836580667845,11.20217105826129,9.829986572265625,1.0509523319000778,-16.169508361816412,-27.094383193152993,-5.244633530479831,-21.631945777484702,-10.707070946148121,20.808390494827364,0.43049854721112174,-52.17948684965323,5.4624374156682896,3,11.555007934570312,11.555007934570312,13.152507781982422,15.310005187988281,-0.149993896484375,4,0.030868271335737996,-1.375,176.0800018310547,-22.99986128451142,181.58999633789062,-1.0727317116477066,182.02999877929688,0.030868271335737996
8766,2018-03-26,175.19000244140625,175.8699951171875,170.11000061035156,172.77999877929688,4217100.0,0.033996399779390174,2.0557089084065243,-0.3375348344189704,29.568748385695727,43.24608221622023,9.296684859706062,10.538298561450006,10.055634117420851,3.3661411958383383,11.311358499267769,6.44000244140625,0.5146637823355604,-9.743998718261707,-21.513837002930785,2.0258395664073703,-15.62891786059626,-3.8590795759271543,13.377310563834925,39.75494508804714,-7.966418959040496,5.88491914233454,3,5.7949981689453125,5.7949981689453125,6.392498016357422,9.549995422363281,-5.760009765625,0,-0.01855128691539909,-1.693151509577519,169.42999267578125,-1.375,176.0800018310547,-22.99986128451142,181.58999633789062,-0.01855128691539909
8767,2018-03-27,171.14999389648438,176.36000061035156,169.82000732421875,176.16000366210938,3963100.0,-0.02306072543307991,1.4177407981948948,-2.0788390675057933,28.627363377827436,39.28960870833008,11.645463358321308,14.150797888332278,13.938479574681764,7.416352023444347,11.697207534247278,6.5399932861328125,-0.7512828549290589,-13.052007293701166,-26.32297162251419,0.21895703511185616,-19.687489458107677,-6.416525129294655,15.879934556618764,12.253161085795188,-32.08971547958086,6.6354821644065165,3,8.965011596679688,9.835006713867188,9.812503814697266,13.590003967285156,-4.7599945068359375,1,0.02150165390479697,2.0557089084065243,175.19000244140625,-1.693151509577519,169.42999267578125,-1.375,176.0800018310547,0.02150165390479697
8768,2018-03-28,170.4600067138672,172.5,168.02000427246094,171.35000610351562,4545900.0,-0.004031476524822497,1.8087860364777408,0.1776442424833098,28.390289825941707,36.20735569866798,10.262018554040395,14.537870544815632,14.443926635333014,8.10943944151137,12.578874886251198,4.4799957275390625,-1.9450290953233207,-13.076494598388678,-27.704232032734268,1.5512428359569128,-20.390363315561473,-5.762625881215882,15.155527951268937,19.16734689963597,-22.51625257054342,7.3138687171728005,3,8.674995422363281,9.859992980957031,10.502490997314453,14.279991149902344,-2.480010986328125,2,0.028804342425975404,1.4177407981948948,171.14999389648438,2.0557089084065243,175.19000244140625,-1.693151509577519,169.42999267578125,0.028804342425975404
8769,2018-03-29,170.47999572753906,172.24000549316406,169.63999938964844,170.99000549316406,3769800.0,0.00011726512310561432,-1.374432150720437,0.573045073465119,20.305298691093626,32.96618686033682,8.069740111639788,14.239024379392049,14.15619725176171,8.140759402575554,14.146156128437726,2.600006103515625,-3.361896354219766,-12.416005706787104,-28.167815003920538,3.3358035903463303,-20.29191035535382,-4.540101058220387,13.375985898329532,22.042957090763913,-12.743599545178121,7.875904648566723,3,7.495002746582031,9.840003967285156,10.482501983642578,14.260002136230469,-2.4199981689453125,3,0.04094328461553687,1.8087860364777408,170.4600067138672,1.4177407981948948,171.14999389648438,2.0557089084065243,175.19000244140625,0.04094328461553687
8770,2018-04-02,166.0500030517578,170.5800018310547,163.30999755859375,169.9199981689453,4759800.0,-0.025985410527938235,1.8015417543777121,7.588080421254189,18.87550709421228,30.15585539865757,10.081210372413011,18.098139236563156,18.274992297109122,12.580375616949027,16.04577352401464,7.2700042724609375,-5.153630677257638,-15.89449844360351,-33.30277456206343,1.5137776748564136,-24.59863650283347,-7.190360384373548,16.22238083877002,20.99620576559933,-9.94152545739416,8.704138059229958,4,7.624992370605469,11.914993286132812,14.912494659423828,18.68999481201172,2.44000244140625,0,0.0507677959701911,-1.374432150720437,170.47999572753906,1.8087860364777408,170.4600067138672,1.4177407981948948,171.14999389648438,0.0507677959701911
8771,2018-04-03,168.22000122070312,169.22000122070312,165.0800018310547,166.97000122070312,3374000.0,0.013068341638445613,1.5476919320913463,-0.32299782354982176,22.446896924497324,27.462233626004725,6.330449178976863,14.970059397938826,15.758113679679326,10.474870383032936,17.18318287426383,4.1399993896484375,-6.691127487806824,-12.62900009155274,-30.61633713906022,5.358336955954741,-21.62266861530648,-3.6353315677989997,11.776896309992622,37.62454033639484,11.418213839808477,8.993668523753744,4,5.454994201660156,9.7449951171875,13.96249771118164,16.519996643066406,1.4199981689453125,1,0.0063012575847212204,1.8015417543777121,166.0500030517578,-1.374432150720437,170.47999572753906,1.8087860364777408,170.4600067138672,0.0063012575847212204
8772,2018-04-04,173.52000427246094,174.27000427246094,165.8800048828125,166.1699981689453,3796700.0,0.03150637863094685,-1.1160169328458727,5.8800048828125,30.424796949503744,25.647135399026432,-0.33932766692169025,8.795496180287017,10.067338996809724,5.2280424288792915,17.770253380060318,8.389999389648438,-7.93379472444235,-6.487496948242182,-24.17554259478368,11.200548698299315,-15.331519771512916,2.3565258750285523,4.474465261582566,93.15693849848596,69.63730677020841,8.844022823270741,4,-1.4900054931640625,4.4449920654296875,9.5574951171875,11.219993591308594,-2.75,2,-0.023570836191644795,1.5476919320913463,168.22000122070312,1.8015417543777121,166.0500030517578,-1.374432150720437,170.47999572753906,-0.023570836191644795
8773,2018-04-05,172.0,174.42999267578125,170.99000549316406,174.0,2766600.0,-0.008759821548149693,1.4055977634555465,-0.27210861757561916,29.943502824858754,25.08752634474342,-0.3606483886009073,9.583740597305422,11.181812966309707,6.791326080017427,18.487308489821956,3.4399871826171875,-8.718243966063085,-7.231001281738287,-24.892086170918333,10.430083607441759,-16.061543726328296,1.5995411628517218,4.232332896989533,78.14753828420879,56.12147197654736,8.830542444590021,4,-0.7550048828125,5.964996337890625,11.477497100830078,12.739997863769531,1.8899993896484375,3,-0.032616282618323056,-1.1160169328458727,173.52000427246094,1.5476919320913463,168.22000122070312,1.8015417543777121,166.0500030517578,-0.032616282618323056
8774,2018-04-06,168.13999938964844,171.72000122070312,166.1999969482422,170.86000061035156,3747800.0,-0.022441864013671875,1.486487043783078,1.3600006103515625,28.433472670726488,26.335097416039677,2.519579212515339,12.591312683005526,14.626912165375359,10.665893561377402,19.670198554841317,5.8000030517578125,-9.752366658317385,-10.140001678466803,-28.04997733770918,7.769973980775575,-19.09498950808799,-1.185013848845614,6.54165326673359,43.43528733739503,20.12616234945114,8.954987829621189,4,1.6949996948242188,9.824996948242188,16.797496795654297,16.599998474121094,7.82000732421875,4,-0.0009516097459866257,1.4055977634555465,172.0,-1.1160169328458727,173.52000427246094,1.5476919320913463,168.22000122070312,-0.0009516097459866257
8775,2018-04-09,169.6199951171875,172.9499969482422,167.99000549316406,169.1999969482422,3856800.0,0.00880216327412553,-2.4929750001343214,-0.15441102222621145,34.74875192174714,26.910653364489836,1.1950410056970497,9.92862395270393,12.758389292884942,9.235564391489845,20.28991304246285,4.959991455078125,-10.834922495855182,-7.586005401611317,-24.82255142213282,9.650540618910185,-16.20427841187208,1.0322676086494482,4.80999755859375,48.55612547143176,23.28524221340165,8.618273010260756,4,0.21500396728515625,8.345001220703125,15.437503814697266,15.120002746582031,2.720001220703125,0,-0.009197014523647296,1.486487043783078,168.13999938964844,1.4055977634555465,172.0,-1.1160169328458727,173.52000427246094,-0.009197014523647296
8776,2018-04-10,173.1300048828125,173.8800048828125,170.11000061035156,170.88999938964844,2872300.0,0.02069337263687565,1.016042104404235,5.333369663941871,40.19392580557521,28.19582696757292,-2.947913897417152,5.4231322281435155,8.701457778377772,5.809708117643197,20.86294309542744,4.260009765625,-11.045645819215395,-3.267495727539057,-19.609198048363425,13.07420659328531,-11.43834688795124,4.903355432873127,-9.82000732421875,84.79544270182677,55.38123441225722,8.17085116041219,4,-4.260009765625,4.834991455078125,11.927494049072266,11.609992980957031,0.6699981689453125,1,-0.026800665735492446,-2.4929750001343214,169.6199951171875,1.486487043783078,168.13999938964844,1.4055977634555465,172.0,-0.026800665735492446
8777,2018-04-11,172.41000366210938,174.07000732421875,171.60000610351562,171.8000030517578,2575900.0,-0.004158731591271447,-3.891118127842154,0.2723210332354684,39.94744640877109,29.479955476776183,-2.268993059562092,5.035636810501273,8.790740791351254,6.632405316805404,21.371647367372223,2.470001220703125,-10.044306769692298,-3.120497131347662,-18.27632271505854,12.035328452363217,-10.698409923203087,4.457415660507763,-8.888605957031245,75.45577081027363,41.66534712769101,7.577912791855437,4,-3.540008544921875,5.55499267578125,12.727497100830078,12.329994201660156,2.239990234375,2,-0.016066377899333628,1.016042104404235,173.1300048828125,-2.4929750001343214,169.6199951171875,1.486487043783078,168.13999938964844,-0.016066377899333628
8778,2018-04-12,171.02000427246094,174.11000061035156,170.9600067138672,172.67999267578125,3471400.0,-0.00806217365653894,-2.53935175263388,-2.721289741601421,43.90948902535514,32.10264329169413,-0.884185891004563,5.1499427297042075,9.737827087043229,8.130035857670265,21.62536961300896,3.149993896484375,-9.835252899270955,-3.5329963684081918,-17.03635403700909,9.970361300192707,-10.284675202708655,3.2186824658922717,-7.076662182617184,60.93558903528231,21.994212379021754,6.7516788343004555,4,-2.1500091552734375,6.9449920654296875,14.354995727539062,13.719993591308594,5.279998779296875,3,-0.0014618172947867825,-3.891118127842154,172.41000366210938,1.016042104404235,173.1300048828125,-2.4929750001343214,169.6199951171875,-0.0014618172947867825
8779,2018-04-13,171.47999572753906,172.42999267578125,170.7899932861328,172.11000061035156,2656400.0,0.0026896938579494822,1.5826985461972847,0.37952366507643237,52.89958073930255,35.88309591892638,-1.3269532371991204,3.4267182889718697,8.999417757867661,7.759248747406048,22.383793037984827,1.6399993896484375,-9.237646694707962,-2.1595046997070426,-13.65708422914139,9.338074829727304,-7.908294464424216,3.589285065010131,-6.926654126464854,57.02602971975666,12.667458769560476,5.748789764717181,4,-1.7249984741210938,6.4850006103515625,12.705005645751953,13.260002136230469,4.9900054931640625,4,0.01405413880426365,-2.53935175263388,171.02000427246094,-3.891118127842154,172.41000366210938,1.016042104404235,173.1300048828125,0.01405413880426365
8780,2018-04-16,171.3800048828125,173.1300048828125,171.07000732421875,172.75,2656400.0,-0.0005831050106009927,-1.0703594650963073,2.174578570044565,43.58369625884358,38.23162917829819,-0.4373877643277524,2.3176645031309704,8.829885211136116,7.961062887924612,23.283762645886707,2.05999755859375,-8.545980541042582,-1.4164955139160043,-10.657601420915341,7.824610393083333,-6.037048467415673,3.2040574395836643,-6.253263741181655,31.750106811523438,-12.645893844310855,4.620552953499676,4,-1.225006103515625,6.584991455078125,11.83749771118164,13.359992980957031,6.9799957275390625,0,0.026724248457026478,1.5826985461972847,171.47999572753906,-2.53935175263388,171.02000427246094,-3.891118127842154,172.41000366210938,0.026724248457026478
8781,2018-04-17,174.8800048828125,175.6300048828125,171.5800018310547,173.0,3283900.0,0.020422452446498873,1.3964480479612842,-1.3722712287267218,56.39796856319084,41.117537135374526,-3.233336011164681,-1.8829550121232614,5.048730249787269,4.603592600337208,24.589805964293948,4.25,-7.488325040519442,2.4670043945312443,-5.636398602547899,10.570407391610388,-1.5846971040083133,6.518705893070802,-9.2142681730584,84.50416935954223,34.55344478958105,4.051701498539569,4,-3.9650039672851562,3.084991455078125,8.33749771118164,9.859992980957031,5.05999755859375,1,-0.01452429365280461,-1.0703594650963073,171.3800048828125,1.5826985461972847,171.47999572753906,-2.53935175263388,171.02000427246094,-0.01452429365280461
8782,2018-04-18,175.11000061035156,176.16000366210938,174.44000244140625,174.61000061035156,2205600.0,0.0013151630896464095,-3.095258855585831,0.2659567560548016,58.10386623735657,44.24646640342985,-3.591786880624994,-2.8016006346461495,4.929692060688609,4.502145434050789,25.91708077835242,1.720001220703125,-5.849651465741061,3.0430000305175895,-3.8287920505878503,9.91479211162303,-0.3928960100351162,6.478896071070295,-8.647122446752803,80.44690832525879,25.503380206446167,3.4358960405527155,4,-3.9300003051757812,2.8549957275390625,8.107501983642578,9.629997253417969,2.850006103515625,2,-0.0074809979671504045,1.3964480479612842,174.8800048828125,-1.0703594650963073,171.3800048828125,1.5826985461972847,171.47999572753906,-0.0074809979671504045
8783,2018-04-19,172.92999267578125,175.39999389648438,171.7899932861328,174.47000122070312,2269400.0,-0.012449362840339373,1.1235335828598612,-3.08001708984375,53.97082281251468,47.08394975251742,-1.4147639378967085,-1.3740942499946982,7.136361501789281,6.797414116945646,27.498277836889983,3.6100006103515625,-4.436176704663296,1.29599227905274,-3.947746331128485,6.539730889233965,-1.3258770260378867,3.917861584143367,-5.497401962331423,39.85093584217271,-18.458918249567837,2.621869305090613,4,-0.8549880981445312,5.035003662109375,10.047508239746094,11.810005187988281,5.3100128173828125,3,0.009946228494486009,-3.095258855585831,175.11000061035156,1.3964480479612842,174.8800048828125,-1.0703594650963073,171.3800048828125,0.009946228494486009
8784,2018-04-20,171.55999755859375,173.47000122070312,170.57000732421875,173.10000610351562,2958600.0,-0.007922252791371154,1.5438556571321491,1.0,59.9136305109966,49.88004737354513,0.549121447950256,-0.3795486552272962,8.491213033639951,8.273319118937309,28.225402500749563,2.899993896484375,-3.6795245148784943,0.15199737548829262,-4.656477601957278,4.960472352933863,-2.2522401132345067,2.556234864211092,-3.254665550277963,17.710033684003648,-43.447634013976554,2.4042374887227864,4,1.5750045776367188,5.535003662109375,12.075000762939453,13.180000305175781,5.8800048828125,4,0.027628850318356823,1.1235335828598612,172.92999267578125,-3.095258855585831,175.11000061035156,1.3964480479612842,174.8800048828125,0.027628850318356823
8785,2018-04-23,174.66000366210938,176.97000122070312,171.25,171.6199951171875,3568700.0,0.01806951589898964,-2.0264566496855396,-1.9740205695261874,61.21170293816684,52.21535594383309,-1.9677002305171243,-3.2334250382975256,5.5520086121761665,5.304870848365397,27.679574876782148,5.720001220703125,-2.659349751649472,2.9905029296874943,-1.932529133968643,7.913534993343632,0.5289868978594257,5.452018961515563,-5.569204488414243,63.90625372529385,-0.21876975987990477,2.461516031828067,4,-0.8899993896484375,2.1199951171875,9.962493896484375,10.079994201660156,5.580001831054716,0,0.010362976758521603,1.5438556571321491,171.55999755859375,1.1235335828598612,172.92999267578125,-3.095258855585831,175.11000061035156,0.010362976758521603
8786,2018-04-24,171.94000244140625,175.75999450683594,170.52999877929688,175.5500030517578,4389400.0,-0.015573120140116026,1.5955419921320364,-1.1874968629222507,46.9778082097424,52.99650725505213,0.6322334854600911,-0.8109685175920163,8.393558978419946,8.133167091824475,27.15412588293531,5.2299957275390625,-1.2047621931055232,0.43300170898436363,-4.207172430569784,5.0731758485385114,-1.887085360792696,2.7530887787614233,-1.9036990220701568,21.89445850274374,-36.96542256663187,2.3200870697770704,4,1.80999755859375,3.67999267578125,12.809993743896484,12.799995422363281,7.67999267578125,1,0.037338595311077416,-2.0264566496855396,174.66000366210938,1.5438556571321491,171.55999755859375,1.1235335828598612,172.92999267578125,0.037338595311077416
8787,2018-04-25,174.8300018310547,175.44000244140625,170.33999633789062,173.66000366210938,4693800.0,0.016808185114649543,3.267788624218705,-0.324099160978084,55.143588506263534,54.24474053070862,-2.099135570726901,-3.5954770788303563,5.615741764892562,5.3379120603823935,26.737641639330278,5.100006103515625,-0.1588049439944541,3.1390007019043082,-1.727880623441962,8.005882027250578,0.705560039231159,5.5724413645774575,2.1399993896484375,67.72250658221789,10.835494591019923,2.433440662673136,4,-1.1750030517578125,-1.1550064086914062,8.70999526977539,9.909996032714844,8.740005493164062,2,0.029228396481340457,1.5955419921320364,171.94000244140625,-2.0264566496855396,174.66000366210938,1.5438556571321491,171.55999755859375,0.029228396481340457
8788,2018-04-26,175.3699951171875,176.67999267578125,171.7899932861328,175.4199981689453,3682400.0,0.0030886763168636033,2.8054587447380763,-0.04273771795975325,64.94419090212355,55.58303054879984,-2.1871994084621065,-3.9513538027035793,5.162023565805555,4.8419975836985145,25.923412678718694,4.8899993896484375,0.4353248436182753,3.4334945678710938,-1.6619169061139019,8.52890604185609,0.885788830878596,5.9812003048635916,1.4674060058593739,75.86719569900391,16.564868583694505,2.5477057369925022,4,-1.714996337890625,-1.6949996948242188,9.222503662109375,9.370002746582031,10.07000732421875,3,0.014768841129002563,3.267788624218705,174.8300018310547,1.5955419921320364,171.94000244140625,-2.0264566496855396,174.66000366210938,0.014768841129002563
8789,2018-04-27,177.4600067138672,177.9199981689453,174.86000061035156,174.9199981689453,2424800.0,0.011917726263737771,-1.3007468765416519,-50.79707049130302,65.80647304824423,58.05222796984435,-3.7322232732389296,-5.788402919056011,3.0689401623634467,2.7840763068912793,24.94958016809821,3.05999755859375,1.1871426427641438,5.174505615234381,-0.431449344670483,10.780460575139244,2.371528135281949,7.9774830951868125,-7.1200103759765625,93.93151261265432,31.895519529126787,2.802977479952429,4,-3.3300094604492188,-5.4300079345703125,7.1324920654296875,7.279991149902344,4.269989013671847,4,0.004395349655060832,2.8054587447380763,175.3699951171875,3.267788624218705,174.8300018310547,1.5955419921320364,171.94000244140625,0.004395349655060832
8790,2018-04-30,174.47999572753906,178.74000549316406,174.35000610351562,177.91000366210938,3608700.0,-0.016792577896906247,-1.3794117282189333,-1.3503922817219545,52.781192021169915,57.650363909619806,-0.2975223839430896,-2.2603453686050443,5.879657242792348,5.755383642542455,23.025651347774158,4.3899993896484375,1.7595890246397516,1.7729949951171875,-3.075403639425417,6.621393629659792,-0.6512043221541148,4.19719431238849,-3.988399353027347,49.28565330252515,-9.46364419101019,2.4241993172713086,4,0.06000518798828125,-3.2350006103515625,9.345001220703125,10.260002136230469,9.07000732421875,0,0.0169647339886998,-1.3007468765416519,177.4600067138672,2.8054587447380763,175.3699951171875,3.267788624218705,174.8300018310547,0.0169647339886998
8791,2018-05-01,169.27999877929688,173.99000549316406,167.97999572753906,172.14999389648438,4799400.0,-0.029802825971879887,-1.1974436652328428,0.8367313347183358,44.55651324728261,56.14510246627825,4.49754049896066,3.1865096648848237,10.848057387111481,10.9166702615438,21.466911055498194,6.5,1.7554337632834347,-3.480001831054693,-8.141447332966862,1.181443670857476,-5.810724582010778,-1.1492790800986086,9.460006713867188,12.081801783404805,-42.713749530857015,2.330722750956081,5,4.0800018310546875,1.7450027465820312,11.705001831054688,15.459999084472656,14.020004272460938,1,0.06474484164048588,-1.3794117282189333,174.47999572753906,-1.3007468765416519,177.4600067138672,2.8054587447380763,175.3699951171875,0.06474484164048588
8792,2018-05-02,169.42999267578125,171.07000732421875,168.3000030517578,169.3000030517578,4085700.0,0.0008860698107633347,-1.6009556490031591,-0.045292628982178555,47.11012011237482,55.382802166262714,3.8633823527565028,2.861080680768083,10.481810455634445,10.767564713743354,21.132691071494452,2.7700042724609375,2.1376278604452637,-3.125507354736328,-8.000535879986131,1.749521170513475,-5.5630216173612155,-0.6879930921114408,9.310012817382812,13.47579583872212,-38.86828910175895,2.437514262624901,5,3.9300079345703125,1.5950088500976562,11.555007934570312,15.310005187988281,14.870010375976562,2,0.06014284885737853,-1.1974436652328428,169.27999877929688,-1.3794117282189333,174.47999572753906,-1.3007468765416519,177.4600067138672,0.06014284885737853
8793,2018-05-03,166.38999938964844,170.33999633789062,166.0500030517578,169.27999877929688,4152900.0,-0.017942474281694043,-1.4033629249069297,-22.23253903040263,41.542045600914406,53.34151495403136,6.568908705876055,5.754261327773577,13.283498005055833,13.826863622998417,20.962446432139537,4.2899932861328125,1.7066705365622283,-5.885000610351568,-11.486114265702327,-0.28388695500080985,-8.685557438026962,-3.084443782676175,12.134805908203134,2.6792456460154006,-47.0454660843224,2.8005568276753823,5,6.0050048828125,4.635002136230469,14.160003662109375,18.349998474121094,18.220001220703153,3,0.10325144538487896,-1.6009556490031591,169.42999267578125,-1.1974436652328428,169.27999877929688,-1.3794117282189333,174.47999572753906,0.10325144538487896
8794,2018-05-04,167.97999572753906,169.5,165.22000122070312,165.9600067138672,3430000.0,0.009555840757996537,-1.4457135881696428,-0.698958283834656,44.61683192188738,51.49764039666698,4.9368469198624325,4.376024345876488,11.468113582603024,12.242462336947568,20.174409573527065,4.279998779296875,1.194422517516955,-4.287004089355463,-9.913385631042047,1.3393774523311208,-7.100194860198769,-1.473813318512157,10.04581748046877,20.414154102434747,-30.279512539194005,2.813190770843299,5,4.000007629394531,3.0450057983398438,11.747505187988281,16.645004272460938,17.090011596679688,4,0.10394098796256102,-1.4033629249069297,166.38999938964844,-1.6009556490031591,169.42999267578125,-1.1974436652328428,169.27999877929688,0.10394098796256102
8795,2018-05-07,168.05999755859375,169.92999267578125,167.5,168.5800018310547,3175800.0,0.00047625808482854026,-1.9634068050502889,-0.2574292577540753,37.89061357013352,50.487952103377104,4.27135811118319,4.398681765717413,11.022962214809638,12.145904244599677,19.60112159963783,2.42999267578125,0.9484334978857589,-4.129002380371105,-9.949788336560886,1.6917835758186754,-7.03939535846601,-1.2186094022762006,9.197466930175807,32.383066754124826,-13.45407693541955,2.9103929780948916,5,3.9200057983398438,2.9650039672851562,11.087501525878906,16.56500244140625,15.6199951171875,0,0.08133998790627883,-1.4457135881696428,167.97999572753906,-1.4033629249069297,166.38999938964844,-1.6009556490031591,169.42999267578125,0.08133998790627883
8796,2018-05-08,168.49000549316406,170.5,167.5,168.80999755859375,3937700.0,0.002558657270123943,-1.6086921908274896,0.6153643005956747,38.32864701533734,48.61962527105197,3.688375109793043,3.797956505682208,10.166277426194057,11.710773833182202,19.16426904843305,3.0,0.6061117246131857,-3.466994476318348,-9.496011125488508,2.5620221728518118,-6.481502800903428,-0.4524861517332681,8.045211199521503,55.89745061113342,13.84178184718484,3.014508324585074,5,3.4899978637695312,3.4199981689453125,7.329990386962891,13.779991149902344,17.29998779296875,1,0.08938214177460369,-1.9634068050502889,168.05999755859375,-1.4457135881696428,167.97999572753906,-1.4033629249069297,166.38999938964844,0.08938214177460369
8797,2018-05-09,169.63999938964844,170.52999877929688,167.08999633789062,168.6999969482422,2861400.0,0.006825294432855955,1.529412424687812,-2.9375804682657,43.980985975649595,46.29038027922153,1.927449877825893,2.561109988932799,8.681537535401958,10.544409241616677,18.780834396180857,3.44000244140625,-0.031411154832483135,-2.178500366210926,-8.290396988008325,3.933396255586473,-5.23444867710964,0.8774479446877876,6.216304374718192,83.23917516293291,39.21489475011038,3.0559483108986996,5,2.3400039672851562,2.3400039672851562,6.179996490478516,12.629997253417969,15.369995117187528,2,0.08052348332502368,-1.6086921908274896,168.49000549316406,-1.9634068050502889,168.05999755859375,-1.4457135881696428,167.97999572753906,0.08052348332502368
8798,2018-05-10,170.77000427246094,171.49000549316406,169.36000061035156,170.25999450683594,2947100.0,0.006661193626964046,1.1846067169551473,0.5425621712875788,48.54191039506672,44.37209553997958,0.08528492954991407,1.4876900628792669,7.288135922938892,9.443717681518933,18.166903707892335,2.1300048828125,0.033438974382306696,-1.0359954833984375,-7.155785714418272,5.083794747621397,-4.0958905989083405,2.0238996321114655,4.448121339285876,88.51673476738272,39.46344173229186,3.0598951155099128,5,1.2099990844726562,1.2099990844726562,4.2274932861328125,11.499992370605469,13.17999267578125,3,0.07922936371020972,1.529412424687812,169.63999938964844,-1.6086921908274896,168.49000549316406,-1.9634068050502889,168.05999755859375,0.07922936371020972
8799,2018-05-11,173.88999938964844,174.35000610351562,170.02999877929688,170.3800048828125,3740500.0,0.01827015892211148,-1.052256738683687,6.8822103877453324,48.57985198243241,43.90527998011986,-4.0167781523086035,-1.520450476093174,3.9510425782808056,6.337625823761272,17.18706480467265,4.32000732421875,-0.33196888241454303,1.9634994506835994,-4.223797794565826,8.150796695933025,-1.1301491719411274,5.057148073308326,0.7282387586357686,93.66382789117934,44.568908038205734,3.0936486226247193,5,-4.1049957275390625,-1.9099960327148438,0.714996337890625,8.379997253417969,12.300003051757812,4,0.0616481756186682,1.1846067169551473,170.77000427246094,1.529412424687812,169.63999938964844,-1.6086921908274896,168.49000549316406,0.0616481756186682
8800,2018-05-14,175.9600067138672,177.8000030517578,173.0399932861328,174.10000610351562,3370600.0,0.011904119451862982,-1.3919489332336534,0.5299155331237964,57.596378028041336,45.35415384464861,-6.542814856006856,-3.4042819058485065,1.62580844315886,4.308070235609279,16.13851481280125,4.760009765625,-0.9979125292923072,3.804506683349615,-2.6316457047460062,10.240659071445236,0.5864304893018186,7.0225828773974115,-10.740005493164062,82.81983954773604,29.033233376079934,3.218076194047808,5,-4.450004577636719,-3.9800033569335938,-2.060009002685547,6.309989929199219,10.549987792968778,0,0.051773131750134205,-1.052256738683687,173.88999938964844,1.1846067169551473,170.77000427246094,1.529412424687812,169.63999938964844,0.051773131750134205
8801,2018-05-15,172.33999633789062,175.30999755859375,171.10000610351562,174.80999755859375,4491700.0,-0.0205729156504475,1.4265071896574468,-1.3279572097754662,45.42110358180059,45.16648534125148,-2.730206997162867,0.0165279821741251,4.78046334750303,7.936236887581089,15.785680153312276,4.8600006103515625,-2.0091915990772407,0.3114967346191406,-5.997274159938627,6.620267629176908,-2.842888712659743,3.4658821818980243,-6.868395080566415,49.01957711382536,-2.8801296810044335,3.154385447278877,5,-0.8299942016601562,-0.35999298095703125,1.5600013732910156,9.930000305175781,13.650009155273466,1,0.06580014261841671,-1.3919489332336534,175.9600067138672,-1.052256738683687,173.88999938964844,1.1846067169551473,170.77000427246094,0.06580014261841671
8802,2018-05-16,173.8000030517578,174.5800018310547,170.6199951171875,171.35000610351562,2494200.0,0.008471664992986794,-1.0255690798331298,-0.9919011082693947,47.20741670778556,45.79597101979272,-3.9170590769667513,-1.630235518560994,2.8553795638439396,6.48912691824637,15.595295421705565,3.9600067138671875,-2.4214986372778355,1.83700332641601,-4.363329003917983,8.037335656750002,-1.2631628387509863,4.937169491583006,-8.081833758544917,52.606648780381974,3.5842276165919884,3.100166165166996,5,-2.2900009155273438,-1.8199996948242188,-0.38250732421875,8.469993591308594,11.349990844726591,2,0.06898728437193613,1.4265071896574468,172.33999633789062,-1.3919489332336534,175.9600067138672,-1.052256738683687,173.88999938964844,0.06898728437193613
8803,2018-05-17,174.64999389648438,175.42999267578125,172.52999877929688,173.30999755859375,2268400.0,0.0048906261783749905,1.0,0.5469379620460505,44.771098376844805,45.8131117370102,-3.880195970441264,-2.4714750353195996,1.6315109091245574,5.6639724042890975,14.805729997998895,2.899993896484375,-2.1523570072602354,2.600994110107422,-3.7026642576204267,8.90465247783527,-0.5508350737565024,5.752823293971346,-8.690187928100585,59.459363922900934,15.451837680205017,3.151829183863931,5,-2.2049942016601562,-2.6699905395507812,-1.2324981689453125,7.620002746582031,10.710006713867216,3,0.05931864284227806,-1.0255690798331298,173.8000030517578,1.4265071896574468,172.33999633789062,-1.3919489332336534,175.9600067138672,0.05931864284227806
8804,2018-05-18,176.3000030517578,177.33999633789062,174.69000244140625,176.50999450683594,3377200.0,0.009447519112147251,1.8342254716365298,-0.15671046937985378,53.56305151781286,47.55449373119679,-4.7225227831308985,-3.950722923568236,-0.3689834827243885,4.052797816821538,13.77595344319371,2.69000244140625,-1.9217798916453717,4.014002990722645,-2.56275096561734,10.59075694706263,0.7256260125526524,7.302379968892637,-10.103393141706533,79.10865818437613,34.29120813163807,3.288376978169988,5,-3.8550033569335938,-4.319999694824219,-2.88250732421875,5.969993591308594,8.289993286132812,4,0.043391910176192816,1.0,174.64999389648438,-1.0255690798331298,173.8000030517578,1.4265071896574468,172.33999633789062,0.043391910176192816
8805,2018-05-21,176.47000122070312,177.94000244140625,175.89999389648438,177.1199951171875,2557200.0,0.0009642550539004091,-1.2793282755093343,3.0953349803807586,67.52803271078099,50.79886991957942,-3.9941320487283747,-4.19315309526425,-1.021735228838054,3.9282861912588487,13.684828785332481,2.040008544921875,-1.1908683677088163,4.09350128173827,-2.668018446356058,10.855021009832598,0.7127414176910918,7.474261145785448,-10.041323447817717,79.91803620415072,29.680831600771576,3.380759864047166,5,-3.9550018310546875,-4.489997863769531,-2.610004425048828,3.4199981689453125,7.05999755859375,0,0.05508019013694443,1.8342254716365298,176.3000030517578,1.0,174.64999389648438,-1.0255690798331298,173.8000030517578,0.05508019013694443
8806,2018-05-22,178.36000061035156,179.57000732421875,176.50999450683594,176.7100067138672,2742700.0,0.010710032167363659,-1.9853516933382955,-2.5384759847880183,70.06741979883101,53.69736256659958,-4.8464989278474775,-5.878937675506137,-3.324451214245471,2.0933091640927444,13.586765507631181,3.100006103515625,-0.5674359954458907,5.662500762939459,-1.6025871932540952,12.927588719133013,2.029956784842682,9.295044741036236,-11.470869850725308,86.48039035168478,30.2880357923856,3.632543978096776,5,-3.8949966430664062,-5.964996337890625,-4.3000030517578125,-0.3950042724609375,4.9799957275390625,1,0.04569406743998061,-1.2793282755093343,176.47000122070312,1.8342254716365298,176.3000030517578,1.0,174.64999389648438,0.04569406743998061
8807,2018-05-23,179.94000244140625,179.99000549316406,176.66000366210938,177.1199951171875,2242000.0,0.008858498686072469,1.2808126835488018,1.709101670149999,82.58775261560592,57.48023392443727,-5.377273646881008,-7.437823339898216,-5.321826170000065,0.5934044969549745,13.480447472953594,3.3300018310546875,0.3768871370585316,6.987002563476551,-0.9245188565820115,14.898523983535114,3.031241853447284,10.942763273505818,-12.290019087904454,99.32971840809655,34.86597787103098,3.95576071002928,5,-4.930000305175781,-7.334999084472656,-5.500003814697266,-1.975006103515625,4.649993896484375,2,0.03362233505430723,-1.9853516933382955,178.36000061035156,-1.2793282755093343,176.47000122070312,1.8342254716365298,176.3000030517578,0.03362233505430723
8808,2018-05-24,177.9600067138672,180.25999450683597,176.99000549316406,180.0,2386100.0,-0.01100364399619147,1.5546965804578514,-0.7233999956712768,73.55996236457659,60.255801744675516,-2.5369021672593703,-5.537765674208231,-3.8172519516126044,2.664352720306482,13.730630533956855,3.2699890136719034,1.3144934795692222,4.877506256103516,-3.28151402267477,13.036526534881801,0.797996116714387,8.957016395492644,-9.322821589192415,58.70752119659729,-10.860239691238242,4.079510139389142,5,-2.5200119018554688,-5.220008850097656,-3.3875083923339844,0.0049896240234375,7.329986572265625,3,0.04040226405575287,1.2808126835488018,179.94000244140625,-1.9853516933382955,178.36000061035156,-1.2793282755093343,176.47000122070312,0.04040226405575287
8809,2018-05-25,178.24000549316406,179.0800018310547,177.60000610351562,177.9600067138672,1812000.0,0.0015733803592572482,-1.959991455078125,-0.13725475529758477,73.8072926665815,62.05701448229109,-2.3858604353919475,-6.067412101675075,-4.552785459990929,2.428359725270127,14.325553339362324,1.4799957275390625,2.0446903938340313,5.118505096435541,-3.135521465869374,13.372531658740456,0.9914918152830694,9.245518377588013,-8.440539430273162,53.669983236332364,-19.75036915044752,4.1270132811524585,5,-2.8000106811523438,-5.500007629394531,-3.2200050354003906,-0.2750091552734375,7.470001220703125,4,0.03994611141021642,1.5546965804578514,177.9600067138672,1.2808126835488018,179.94000244140625,-1.9853516933382955,178.36000061035156,0.03994611141021642
8810,2018-05-29,177.44000244140625,178.3800048828125,175.77000427246094,176.99000549316406,2382000.0,-0.004488347324408615,1.240342110950301,1.6071389645776566,70.57469119389593,64.85185755030167,-1.5129445583588108,-5.306341524032121,-4.178326298202592,3.2148331197238633,14.959322203726849,2.6100006103515625,2.5815977075146748,4.170501708984375,-4.289663801305409,12.630667219274159,-0.05958104616053106,8.400584464129281,-6.5944835341208545,37.193804034581895,-36.855033698391814,4.230082755144894,5,-2.0000076293945312,-4.700004577636719,-2.325000762939453,0.524993896484375,9.919998168945341,1,0.0402952761390174,-1.959991455078125,178.24000549316406,1.5546965804578514,177.9600067138672,1.2808126835488018,179.94000244140625,0.0402952761390174
8811,2018-05-30,180.2400054931641,181.77999877929688,178.00999450683594,178.2899932861328,3419200.0,0.01577999894743276,-2.0039757805660927,4.333389847750224,72.64956206016916,67.67876258945542,-3.435794020201257,-7.63457692679205,-7.196676903243343,0.4295798813779186,14.592388697659281,4.339996337890625,3.000759831287752,6.4225044250488565,-2.3631792121231854,15.208188062220898,2.0296626064628356,10.815346243634878,-8.45303902592363,74.37612822472379,1.428264003651691,4.3928418185860245,5,-3.085006713867216,-6.740005493164091,-4.965003967285185,-2.275009155273466,10.769989013671875,2,0.01825340205206305,1.240342110950301,177.44000244140625,-1.959991455078125,178.24000549316406,1.5546965804578514,177.9600067138672,0.01825340205206305
8812,2018-05-31,179.6199951171875,180.9499969482422,178.3800048828125,180.30999755859372,5247200.0,-0.0034399154298744294,1.6091273837002154,-0.35384519077277443,69.3315405890591,70.40770061303479,-2.127084137207163,-6.547719739073983,-6.789956652130456,1.0437997612551726,14.205625648975257,2.5699920654296875,2.9789221445405474,5.292993927001959,-3.602552272945701,14.188540126949619,0.845220827028129,9.740767026975789,-6.63386477250026,64.05980638330824,-6.632896042953263,4.447773099973826,5,-1.3849945068359375,-6.1199951171875,-4.93499755859375,-1.654998779296875,14.550003051757812,3,0.02071039595717683,-2.0039757805660927,180.2400054931641,1.240342110950301,177.44000244140625,-1.959991455078125,178.24000549316406,0.02071039595717683
8813,2018-06-01,183.57000732421875,184.7700042724609,180.3600006103516,180.75,2892800.0,0.021990938171745134,-1.4499978807273415,-4.086952675807333,70.4046980509058,72.27899467226733,-5.22856873178867,-9.638844653373496,-10.897572313411757,-2.8882944373248733,13.686914527482063,5.150009155273409,3.770410041541396,8.384005737304676,-0.6019547345543117,17.369966209163664,3.8910255013751964,12.876985973234156,-9.528612767378348,86.66670057508708,18.09979046848079,4.49298023592949,6,-3.3000030517578125,-8.575004577636719,-9.905010223388672,-5.605010986328125,12.1199951171875,4,0.005556403404562538,1.6091273837002154,179.6199951171875,-2.0039757805660927,180.2400054931641,1.240342110950301,177.44000244140625,0.005556403404562538
8814,2018-06-04,185.44000244140625,185.97000122070312,182.8300018310547,183.17999267578125,2298800.0,0.010186822697483056,-1.1216273339313145,0.80141982122373,70.15302233216487,72.57066018575442,-6.33153867843356,-10.681349911963906,-12.729060051855129,-4.773704362477247,13.077539224366818,3.1399993896484375,4.517931697316982,9.381000518798828,-0.03931323130933606,18.801314268906992,4.670843643744746,14.09115739385291,-9.896602524378977,94.80393198168346,26.881621355512138,4.710156875054078,6,-4.569999694824219,-9.845001220703125,-11.775005340576172,-7.475006103515625,7.709991455078153,0,-0.0008089363314198739,-1.4499978807273415,183.57000732421875,1.6091273837002154,179.6199951171875,-2.0039757805660927,180.2400054931641,-0.0008089363314198739
8815,2018-06-05,181.72999572753903,184.7100067138672,179.7899932861328,182.8000030517578,3980800.0,-0.02000650703744178,1.0122694026311192,-0.47345252241548197,69.88561416706561,72.55045956000272,-2.0081104774811536,-6.213268816285989,-8.808480152211104,-1.0925394732468305,12.215839222994159,5.6500091552734375,5.259163760737408,4.987493896484352,-3.9609977186941876,13.935985511662892,0.5132480888950681,9.461739704073636,-4.518339601923628,46.733644259651875,-22.605680496407068,4.474245807589273,6,-0.8599929809570028,-6.134994506835909,-8.649997711181612,-3.764999389648409,12.350006103515653,1,0.021900682770582547,-1.1216273339313145,185.44000244140625,-1.4499978807273415,183.57000732421875,1.6091273837002154,179.6199951171875,0.021900682770582547
8816,2018-06-06,183.5500030517578,184.1499938964844,180.8699951171875,182.00999450683597,2213100.0,0.010014897743944484,1.3941682259645083,-1.4392504705948812,70.33789547393205,71.18936432203895,-3.3687551090072247,-7.2171991826279225,-10.57811482395482,-2.9167278398053327,11.48606712790681,3.2799987792969034,5.690330191149997,6.054501342773449,-2.4957444047271906,14.604747090274088,1.7793784690231291,10.329624216523769,-4.937011710928374,68.11595076977511,-3.201975282059635,4.275122873750319,6,-2.6800003051757812,-7.9550018310546875,-10.65750503540039,-5.5850067138671875,12.360000610351562,2,0.02075727319666365,1.0122694026311192,181.72999572753903,-1.1216273339313145,185.44000244140625,-1.4499978807273415,183.57000732421875,0.02075727319666365
8817,2018-06-07,183.3000030517578,184.0500030517578,182.50999450683597,183.47000122070312,2729600.0,-0.0013620266730777209,1.3157991349540088,-0.11038780888968358,68.50661963894768,70.62788179696908,-2.896627853291591,-6.209730546715377,-10.149367141638095,-2.7215836703790046,10.63402563497535,1.5400085449218466,5.8127344592394365,5.121501159667957,-2.9558925090103116,13.198894828346226,1.0828043253288229,9.160197994007092,-3.510009765625,56.79620160340533,-15.359910722606578,4.038696834339138,6,-2.4300003051757812,-7.7050018310546875,-11.107501983642578,-5.3350067138671875,11.580001831054688,3,0.04206214580859058,1.3941682259645083,183.5500030517578,1.0122694026311192,181.72999572753903,-1.1216273339313145,185.44000244140625,0.04206214580859058
8818,2018-06-08,184.3000030517578,185.6499938964844,183.6000061035156,183.88999938964844,2865000.0,0.0054555372796019075,-3.1414303329221953,-2.411812225114442,67.60560920898862,69.93880585723653,-3.243848301697767,-6.476160957988839,-10.933070229606017,-3.779165031324368,10.183527306494708,2.349990844726591,5.738401794992797,5.445001220703119,-2.278432245310256,13.168434686716495,1.5832844876964316,9.306717953709807,-3.521208496093749,72.977410601635,1.6304923990662985,3.86171673300669,6,-3.4300003051757812,-8.705001831054688,-12.107501983642578,-6.3350067138671875,9.6199951171875,4,0.05355396068233187,1.3157991349540088,183.3000030517578,1.3941682259645083,183.5500030517578,1.0122694026311192,181.72999572753903,0.05355396068233187
8819,2018-06-11,184.6100006103516,184.82000732421875,182.92999267578125,184.13999938964844,2409400.0,0.0016820268771602365,3.2471540255109037,1.1463342017120157,67.80399891866992,69.6309511599892,-2.8555273845900047,-6.2629704203046686,-11.01935350792968,-4.184964784367764,10.501295666289279,1.8900146484375,5.2756633233818775,5.2189987182617585,-2.5414557826934754,12.979453219216992,1.3387714677841416,9.099225968739376,-3.00061298828129,82.25267614655736,11.494654395586366,3.8802272504776236,6,-2.6200027465820597,-9.014999389648466,-12.899997711181669,-6.645004272460966,8.190002441406222,0,0.06001842692390613,-3.1414303329221953,184.3000030517578,1.3157991349540088,183.3000030517578,1.3941682259645083,183.5500030517578,0.06001842692390613
8820,2018-06-12,185.07000732421875,185.1199951171875,183.41000366210938,184.2700042724609,2045300.0,0.0024917757020004316,2.80007120937251,1.7021297318355526,65.65561053203442,68.85384543464089,-2.3684676062770507,-6.330028783120014,-11.102874365136415,-4.732365205657345,11.480846265898288,1.709991455078125,5.205846456933443,5.223505401611334,-2.7553729791447665,13.202383782367434,1.2340662112332836,9.212944591989384,-2.762921526367194,87.86638660290694,18.30825563843699,3.9894391903780537,6,-2.8950042724609375,-8.540008544921875,-13.5675048828125,-7.105010986328125,6.689987182617216,1,0.04365908171230881,3.2471540255109037,184.6100006103516,-3.1414303329221953,184.3000030517578,1.3157991349540088,183.3000030517578,0.04365908171230881
8821,2018-06-13,183.67999267578125,186.57000732421875,183.4499969482422,185.3600006103516,2243900.0,-0.0075107504913120016,-1.9158983792879705,-2.100001907341318,58.80409888590989,67.68412968984653,-0.4907864925994829,-4.265589228540222,-9.41471985865897,-3.465698890513977,12.455217744659736,3.1200103759765625,5.096147923561205,3.266490936279297,-4.050614120185429,10.583595992744023,-0.3920615919530519,6.925043464511646,-0.7868404102734416,28.81759791338548,-35.447243744829464,3.6585525282323617,6,-0.49999237060546875,-6.8499908447265625,-12.177490234375,-5.714996337890625,6.810012817382841,2,0.05662026116056529,2.80007120937251,185.07000732421875,3.2471540255109037,184.6100006103516,-3.1414303329221953,184.3000030517578,0.05662026116056529
8822,2018-06-14,185.7899932861328,186.07000732421875,182.6999969482422,184.08999633789062,2289600.0,0.011487373118943767,1.9822770452289806,-1.0118981662291724,68.31999531598524,67.45249605263315,-1.8255036307552075,-5.724786006538977,-11.366776301715305,-5.736730392517927,13.267238335352966,3.3700103759765625,5.209617637185545,4.776992034912098,-2.2161689641158375,11.770153033940034,1.280411535398116,8.27357253442608,0.7800140380859375,79.84465253819616,14.262300004050758,3.4965804995139744,6,-2.6099929809570312,-8.959991455078125,-13.844989776611328,-7.8249969482421875,4.1800079345703125,3,0.054470158467527785,-1.9158983792879705,183.67999267578125,2.80007120937251,185.07000732421875,3.2471540255109037,184.6100006103516,0.054470158467527785
8823,2018-06-15,185.00999450683597,186.7400054931641,184.0200042724609,186.47000122070312,6474500.0,-0.004198281971492301,1.71998046889899,-0.8588290204737247,65.47775864522953,66.93302230964032,-0.9160994199520474,-4.35197457677927,-10.385638764700758,-5.118504205048083,14.41130115365707,2.720001220703182,5.0249930556522315,3.478993225097696,-3.048955440508024,10.006941890703416,0.21501889229483595,6.742967557900556,-2.3099975585937784,57.17803645483212,-9.501731269009646,3.263974332802867,6,-1.7449951171875284,-6.959991455078153,-13.029991149902372,-7.044998168945341,6.3899993896484375,4,0.05334852531770573,1.9822770452289806,185.7899932861328,-1.9158983792879705,183.67999267578125,2.80007120937251,185.07000732421875,0.05334852531770573
8824,2018-06-18,183.9499969482422,184.5,182.3800048828125,184.1300048828125,2370700.0,-0.0057294070053853785,3.6086942099414525,0.12329253890450999,64.70849436156965,66.35778677569634,-0.10022601090250305,-2.8348155649834723,-9.008234272049208,-4.206370087668802,15.33005267324367,2.629989624023466,4.992264911258076,2.036495971679699,-4.084720241845048,8.157712185204446,-1.0241121350826745,5.097104078442072,2.7900085449219034,36.00898728551057,-32.979505034359974,3.060608106762378,6,-0.14499664306640625,-5.564994812011719,-11.969993591308594,-5.9850006103515625,9.089996337890625,0,0.054199518271850655,1.71998046889899,185.00999450683597,1.9822770452289806,185.7899932861328,-1.9158983792879705,183.67999267578125,0.054199518271850655
8825,2018-06-19,186.19000244140625,186.33999633789062,182.8300018310547,182.8300018310547,2538500.0,0.01217725213550458,-1.0892820650224113,-18.66584724930067,63.79226309850973,65.6304942895383,-1.8339021733252707,-4.542165124942954,-10.945971513717751,-6.573932657715346,16.315407986173643,3.5099945068359375,4.678144890728589,3.790501403808605,-2.0478828658449117,9.628885673462122,0.8713092689818609,6.709693538635349,0.5500030517578409,87.38525287239608,18.290157008756353,2.919192134826756,6,-1.6299972534179688,-7.510002136230469,-15.307498931884766,-8.225006103515625,7.8600006103515625,1,0.03550137238132178,3.6086942099414525,183.9499969482422,1.71998046889899,185.00999450683597,1.9822770452289806,185.7899932861328,0.03550137238132178
8826,2018-06-20,186.50999450683597,187.50999450683597,184.7400054931641,186.25,2415200.0,0.0017186318343296314,1.4513236694100429,0.07737930345457951,66.19649299510098,65.37381355133311,-1.888455267547073,-4.448342741858113,-11.066900293224165,-7.1156011213923875,17.050927688269688,2.769989013671875,4.2314274552921916,3.7029937744140966,-2.085732919754264,9.491720468582457,0.8086304273299163,6.597357121498277,-4.129989624023466,80.50678318495902,10.329662966373391,2.8943633470841754,6,-1.5649948120117472,-7.444999694824247,-14.764991760253935,-8.544998168945341,5.930007934570284,2,0.028148625567663954,-1.0892820650224113,186.19000244140625,3.6086942099414525,183.9499969482422,1.71998046889899,185.00999450683597,0.028148625567663954
8827,2018-06-21,185.9900054931641,186.50999450683597,184.4199981689453,186.50999450683597,2206400.0,-0.00278799543717112,7.03861728974716,-1.9999999999997813,56.782501669998155,64.17124604700084,-1.0580240489004495,-3.6384060484382132,-10.326574715123712,-6.8543374329604205,17.679251133584543,2.0899963378906534,4.052658303333573,2.8805046081543253,-2.909707782711479,8.67071699902013,-0.014601587278576744,5.775610803587227,-3.5074008178711154,70.37052460001385,2.1850729474004567,2.8951061954329056,6,-1.0450057983398722,-6.925010681152372,-14.24500274658206,-8.025009155273466,4.639999389648409,3,0.02419484847085185,1.4513236694100429,186.50999450683597,-1.0892820650224113,186.19000244140625,3.6086942099414525,183.9499969482422,0.02419484847085185
8828,2018-06-22,185.1499938964844,188.08999633789062,184.8300018310547,186.30999755859372,11153100.0,-0.0045164340656496105,-2.622240683598386,2.2308234051293,49.137394227993795,62.097178859147924,-0.09472268450122101,-2.352746624974287,-9.226634008858724,-6.173103575895141,18.41003981943835,3.2599945068359375,3.6998686566084587,1.6809936523437727,-3.6365578914794128,6.998545196166958,-0.97778211956782,4.3397694242553655,-2.566841424560579,48.511263728922756,-15.633498496636676,2.658775771911592,6,0.08500671386715908,-4.839996337890653,-13.404991149902372,-7.184997558593778,11.400009155273409,4,0.026032986676270298,7.03861728974716,185.9900054931641,1.4513236694100429,186.50999450683597,-1.0892820650224113,186.19000244140625,0.026032986676270298
8829,2018-06-25,185.3600006103516,186.69000244140625,184.07000732421875,185.00999450683597,2678200.0,0.00113425180010851,-1.3497919859863645,-0.30172844702850654,63.63635321442754,61.87281693496938,-0.20914797936862328,-2.1101815624289486,-9.18374130984941,-6.458930257730714,19.070851368507242,2.6199951171875,3.4370943085054364,1.5350006103516023,-3.233568925939437,6.303570146642642,-0.8492841577939316,3.919285378497136,-2.5565743837890977,48.09888633930879,-17.494448199764918,2.3842847681455237,6,-0.12500000000002842,-3.9700012207031534,-13.147499084472685,-7.395004272460966,10.479995727539034,0,0.03258520320589331,-2.622240683598386,185.1499938964844,7.03861728974716,185.9900054931641,1.4513236694100429,186.50999450683597,0.03258520320589331
8830,2018-06-26,184.58999633789062,185.9499969482422,183.97999572753903,185.33999633789062,2070600.0,-0.004154101585700842,1.0000000000000289,-2.1428197750457754,54.24139952431504,61.36585033923662,0.5426741998201976,-0.8190456370732875,-8.161347406424596,-5.7621692392241926,20.3559569402937,1.9700012207031534,3.1174617352100427,0.4074966430663949,-3.2994631893044186,4.114456475437208,-1.4459832731189977,2.2609765592517874,-1.5751073068749974,14.841861794745775,-48.349069212385196,1.8534799161854005,6,0.6450042724609375,-2.6599960327148438,-12.377494812011719,-6.625,11.790008544921875,1,0.04577711206394164,-1.3497919859863645,185.3600006103516,-2.622240683598386,185.1499938964844,7.03861728974716,185.9900054931641,0.04577711206394164
8831,2018-06-27,183.52999877929688,187.3600006103516,183.47000122070312,184.9199981689453,2354800.0,-0.005742443142224385,-4.152335815842963,1.85333251953125,50.87985971745021,59.428057494954956,1.7647387334171754,0.5270919429643186,-6.968906477509222,-4.805474665576753,20.95281690758425,3.889999389648466,2.7280471130867454,-0.817000579833973,-4.048870246234486,2.41486908656654,-2.4329354130342153,0.7989342533662693,-0.3121054560062362,1.2986498269347637,-60.11105072795953,1.615934833200252,6,1.7050018310546875,-1.5999984741210938,-11.28249740600586,-5.56500244140625,14.460006713867216,2,0.05732035276212111,1.0000000000000289,184.58999633789062,-1.3497919859863645,185.3600006103516,-2.622240683598386,185.1499938964844,0.05732035276212111
8832,2018-06-28,183.33999633789062,184.5800018310547,181.6999969482422,183.16000366210938,2286300.0,-0.001035266401514745,1.1654142239252894,-0.129491190515396,46.084809321532916,57.273285347877554,1.7552441538524306,1.0646628301487908,-6.653352399480411,-4.525171660724254,21.321964532858935,2.8800048828125,2.3707681313740636,-1.1930030822753963,-3.603123317108924,1.2171171525581315,-2.39806319969216,0.012057035141367578,4.75,25.665094621216646,-32.86524044318117,1.2050601174167594,6,1.5550003051757812,-1.4099960327148438,-9.909992218017578,-5.375,14.270004272460966,3,0.04963459302543316,-4.152335815842963,183.52999877929688,1.0000000000000289,184.58999633789062,-1.3497919859863645,185.3600006103516,0.04963459302543316
8833,2018-06-29,184.58999633789062,186.0500030517578,183.58999633789062,183.58999633789062,2606200.0,0.0068179340294971524,-3.920013427734375,5.555781620888437,49.92422639834363,55.630588907519105,0.4910402539799179,-0.11067866770054025,-7.690408127088062,-5.7070231442199315,20.989310001418453,2.7100067138671875,2.3255623413758713,0.005997467041026994,-2.3611061967799003,2.3731011308619543,-1.1775543648694224,1.1895492989514764,3.3722000122070312,51.060026851137685,-4.284957389728596,1.183551831910459,6,0.30500030517578125,-2.6599960327148438,-10.782493591308594,-6.625,15.809997558593778,4,0.03272121276748763,1.1654142239252894,183.33999633789062,-4.152335815842963,183.52999877929688,1.0000000000000289,184.58999633789062,0.03272121276748763
8834,2018-07-02,185.2899932861328,185.4600067138672,182.6999969482422,184.08999633789062,2069800.0,0.003792171635134789,2.5843728635548464,1.1999969482421875,50.81839907811603,54.189048460808706,0.0012416436712214818,-0.8669385384650354,-8.120770533145333,-6.347202449552441,20.271894747442616,2.760009765625,1.87833223017131,0.7134948730468693,-1.6431157484680625,3.070105494561801,-0.4648104377105824,1.891800183804321,2.546959075927731,63.427456097310795,11.692397659220632,1.1783053107574635,7,-0.39499664306640625,-3.3599929809570312,-11.199996948242188,-7.3249969482421875,10.910003662109375,0,0.060769659310402124,-3.920013427734375,184.58999633789062,1.1654142239252894,183.33999633789062,-4.152335815842963,183.52999877929688,0.060769659310402124
8835,2018-07-03,185.7100067138672,187.3999938964844,185.57000732421875,186.4499969482422,1348000.0,0.0022667895890404743,-2.588247613918615,-0.6166600968935569,58.139580414446236,53.293835951847065,-0.5520761834798691,-1.0260999736110819,-8.360647297981359,-6.634891401861466,20.700474858141988,2.110000610351591,1.5485148008639555,0.9345077514648494,-1.0533450366021953,2.922360539531894,-0.05941864256868712,1.928434145498386,2.004206539916993,70.35108618543418,15.067864976518138,0.9939263940335235,7,-0.8150100708007812,-3.7800064086914062,-11.620010375976562,-7.7450103759765625,8.259994506835938,1,0.05454735478864747,2.5843728635548464,185.2899932861328,-3.920013427734375,184.58999633789062,1.1654142239252894,183.33999633789062,0.05454735478864747
8836,2018-07-05,187.3600006103516,188.1699981689453,185.6100006103516,186.13999938964844,1801000.0,0.008884787231883795,-1.245613095795831,-1.6486720554272902,56.53624499420657,53.26647409898133,-2.3119422437912647,-2.5044264910225422,-9.719930245825111,-8.14705182042809,21.219027768136712,2.5599975585937216,1.3513590071173667,2.394001770019571,0.1829335199937816,4.6050700200453605,1.2884676450066763,3.4995358950324658,-5.660003662109403,87.48072015810693,33.84596834619305,1.1055341250128956,7,-2.425003051757841,-4.270004272460966,-13.270004272460966,-10.264999389648466,7.059997558593722,3,0.04814263579780631,-2.588247613918615,185.7100067138672,2.5843728635548464,185.2899932861328,-3.920013427734375,184.58999633789062,0.04814263579780631
8837,2018-07-06,191.00999450683597,191.4900054931641,188.00999450683597,188.57000732421875,2751600.0,0.019481179998900533,1.0470597739012237,1.9999874928083414,70.16128370673586,55.60246181884155,-5.783122542408478,-5.846968235555664,-13.123973687992077,-11.659101884390253,22.02364156659773,4.1300048828125,1.1110293660663615,5.658496093750017,2.2866606864199923,9.030331501080042,3.9725783900850047,7.344413797415029,-9.180597534179725,94.53912946870304,39.64434693789086,1.6859177036650097,7,-4.414993286132841,-6.074989318847685,-15.682495117187528,-14.229995727539091,4.600006103515625,4,0.03654264796116902,-1.245613095795831,187.3600006103516,-2.588247613918615,185.7100067138672,2.5843728635548464,185.2899932861328,0.03654264796116902
8838,2018-07-09,194.1699981689453,194.38999938964844,191.1699981689453,191.5,3065500.0,0.016543656106938753,1.0707399284652408,1.0942672928639645,80.09421262722378,57.431112864707806,-8.413894298270321,-8.674362543696361,-16.01364467252293,-14.67847097988755,22.681222271962504,3.3800048828124716,0.8659030677717965,8.324999999999989,3.1788515815864002,13.471148418413577,5.751925790793194,10.898074209206783,-11.954176855468745,98.11803956580988,39.14750686089642,2.5730742092067964,7,-6.125,-7.0800018310546875,-18.30249786376953,-18.550003051757812,1.5899963378906534,0,0.01771644679325357,1.0470597739012237,191.00999450683597,-1.245613095795831,187.3600006103516,-2.588247613918615,185.7100067138672,0.01771644679325357
8839,2018-07-10,195.69000244140625,196.1499938964844,192.5399932861328,194.1699981689453,2757000.0,0.00782821386823307,1.959032437604312,0.5692903800984107,79.21277458296412,60.205710093446584,-9.29160207975454,-9.825477093036142,-17.307457639709696,-16.104736606810604,23.711963291613554,3.610000610351591,0.9888423310219423,9.291004180908203,2.562368204929811,16.019640156886595,5.926686192918993,12.655322168897413,-12.743730443359368,95.65224915989994,38.61222795955727,3.364317987989198,7,-6.765007019042969,-7.720008850097656,-18.057498931884766,-21.650001525878906,-0.4300079345702841,1,0.02406863608930876,1.0707399284652408,194.1699981689453,1.0470597739012237,191.00999450683597,-1.245613095795831,187.3600006103516,0.02406863608930876
8840,2018-07-11,193.1499938964844,195.19000244140625,192.5200042724609,194.6000061035156,2431400.0,-0.012979756314747792,1.0304130888837533,-0.9539527179641246,67.96534079978069,62.1040968803722,-6.04540359258948,-7.008424512186167,-14.470039976949238,-13.54995378490807,24.72109738370208,3.169998168945341,1.314025595546127,6.346996307373075,-0.9885622367086171,13.682554851454768,2.6792170353322433,10.014775579413907,-9.147424146562514,71.53698376689651,16.743874536083105,3.6677792720408435,7,-4.224998474121122,-5.18000030517581,-14.917491912841825,-18.509994506835966,3.2900085449218466,2,0.015790852436642577,1.959032437604312,195.69000244140625,1.0707399284652408,194.1699981689453,1.0470597739012237,191.00999450683597,0.015790852436642577
8841,2018-07-12,194.0800018310547,194.25999450683597,192.55999755859372,194.19000244140625,2251900.0,0.004814951923160393,12.600805713236696,0.0758618512438469,71.41338537518432,64.91838310855569,-5.946894252741799,-7.504078795845885,-14.9180629971531,-14.458831094185854,25.43086219355676,1.6999969482422443,1.4388585992320202,6.7570037841796875,-1.1021928066996054,14.61620037505898,2.8274054887400553,10.68660207961932,-9.10563814940781,74.57012013954073,20.849084495560753,3.929598295439646,7,-4.655006408691406,-5.57000732421875,-15.84749984741211,-19.44000244140625,3.339996337890625,3,-0.000566779726472344,1.0304130888837533,193.1499938964844,1.959032437604312,195.69000244140625,1.0707399284652408,194.1699981689453,-0.000566779726472344
8842,2018-07-13,195.91000366210938,196.75,193.3800048828125,194.9900054931641,2232000.0,0.00942911074706032,1.5923130645038235,-8.363573311138596,77.06235061687455,67.93373024394802,-6.488682810375963,-8.998393626959285,-16.23971313925432,-16.247745014575457,26.60818626254158,3.3699951171875,1.8712479127347592,8.081005096435547,-0.6205851253939159,16.78259531826501,3.7302099855208155,12.431800207350278,-10.041589563275494,84.94630712814917,29.303609275297816,4.350795110914734,7,-6.185005187988281,-6.685005187988281,-17.677501678466797,-21.270004272460938,1.6499938964843466,4,-0.007605561050031517,12.600805713236696,194.0800018310547,1.0304130888837533,193.1499938964844,1.959032437604312,195.69000244140625,-0.007605561050031517
8843,2018-07-16,194.8800048828125,196.57000732421875,194.1100006103516,195.7100067138672,1824800.0,-0.005257509877205302,-1.0759459442058963,-0.9021776989037149,72.9951488909381,70.3978135564838,-4.297470941928907,-7.579658232676422,-14.604847172510404,-15.173448604158153,27.679239238258248,2.460006713867159,2.474412055705386,6.557505798339832,-2.5795557448077773,15.694567341487442,1.9889750267660418,11.126036569913623,-7.9234321938619985,55.79203295613213,-0.7716564683123721,4.568530771573801,7,-3.720001220703125,-5.655006408691406,-16.647502899169922,-20.240005493164062,2.4299926757812216,0,0.0037458728922858953,1.5923130645038235,195.91000366210938,12.600805713236696,194.0800018310547,1.0304130888837533,193.1499938964844,0.0037458728922858953
8844,2018-07-17,193.9199981689453,194.8999938964844,192.1100006103516,192.3699951171875,2567300.0,-0.004926142702246339,-1.695656019873433,-1.8674694365290927,72.33123138762753,71.97466366461505,-2.2177843654710045,-6.149726401837228,-13.089915758475456,-14.174596344271805,29.109091563060947,2.7899932861328125,3.2210644855832697,5.0989990234375,-4.121129639414107,14.319127686289107,0.48893469201169637,9.709063354863304,-5.984082748889875,39.008573204378635,-21.889453731503316,4.610064331425802,7,-2.7399978637695312,-4.694999694824219,-15.687496185302734,-19.279998779296875,3.9199981689453125,1,0.00948843004983746,-1.0759459442058963,194.8800048828125,1.5923130645038235,195.91000366210938,12.600805713236696,194.0800018310547,0.00948843004983746
8845,2018-07-18,192.8000030517578,194.0,192.0500030517578,193.25,2215800.0,-0.005775552432770503,1.0,-0.29032004016499147,72.12408620366931,73.70664602122203,0.015300143843973046,-4.75281523842915,-11.41914812975159,-13.08925541747783,30.123568969379793,1.9499969482421875,3.867053004006607,3.648503875732416,-5.648093041910073,12.945100793374905,-0.9997945830888284,8.29680233455366,-3.9826791737079077,15.957457169849912,-50.31161653666869,4.648298458821239,7,-0.42000579833984375,-3.5750045776367188,-14.007503509521484,-18.160003662109375,3.800003051757784,2,0.012759291577489007,-1.695656019873433,193.9199981689453,-1.0759459442058963,194.8800048828125,1.5923130645038235,195.91000366210938,0.012759291577489007
8846,2018-07-19,191.75999450683597,192.8500061035156,190.2899932861328,191.8600006103516,2539200.0,-0.005394235106120027,1.4615305613428695,0.22223729273337628,69.31189266788331,73.6122692391273,1.9501650606304963,-3.4776228101667073,-9.842958889250838,-12.119520389486354,30.63123463194446,2.560012817382784,4.491414714673368,2.345995330810581,-6.933018553465871,11.625009215087033,-2.293511611327631,6.985502272948793,-2.1494030165910374,22.755413203327134,-46.64011810568091,4.639506942138225,7,1.7600021362304403,-2.534996032714872,-12.407493591308622,-17.11999511718753,4.880004882812472,3,0.024405548960335643,1.0,192.8000030517578,-1.695656019873433,193.9199981689453,-1.0759459442058963,194.8800048828125,0.024405548960335643
8847,2018-07-20,190.4900054931641,191.47999572753903,189.4900054931641,191.47999572753903,2252200.0,-0.006622804808364746,3.0202219482121997,9.89929813854078,63.51971367772112,71.77065824473812,3.507486406034957,-1.9533697238500451,-8.077565091365358,-10.884632167288345,31.175716206356647,2.269989013671875,5.0072735715422425,0.8510063171387117,-8.295716138831068,9.997728773108491,-3.722354910846178,5.4243675451236015,6.259994506835909,14.124290132436828,-55.21155258318767,4.573361227984885,7,2.6299972534179403,-1.2650070190429972,-10.485004425048857,-15.550003051757841,8.110000610351506,4,0.036379822961524866,1.4615305613428695,191.75999450683597,1.0,192.8000030517578,-1.695656019873433,193.9199981689453,0.036379822961524866
8848,2018-07-23,189.97000122070312,190.97000122070312,189.16000366210938,190.1100006103516,1767000.0,-0.00272982443942249,-1.0568218270722973,0.14141491985207136,60.81331207635591,69.72627352178165,3.7649977359981506,-1.110693558192736,-7.0944133645528495,-10.370855370946373,31.310232132512127,1.80999755859375,5.472085337044518,0.09000167846679119,-8.809363123639855,8.989366480573437,-4.359680722586518,4.5396840795201,6.634798889160152,14.111479732890917,-53.6595995518406,4.449682401053317,7,2.9850006103515625,-0.7450027465820312,-9.96500015258789,-14.144996643066406,8.649993896484375,0,0.039953657362315376,3.0202219482121997,190.4900054931641,1.4615305613428695,191.75999450683597,1.0,192.8000030517578,0.039953657362315376
8849,2018-07-24,191.3999938964844,193.1999969482422,190.5,191.25,2440400.0,0.00752746573981411,-2.2727356798046867,-1.0713896457765522,62.560673030219206,69.12575488071926,1.8578436002772776,-2.176578238885753,-8.135675005363822,-11.791159000958459,31.958274438999712,3.2299957275390625,5.4551254279264185,1.2179946899414347,-7.4422558532011465,9.878245233084016,-3.112130581629856,5.548119961512725,4.907014355468704,46.280824984079736,-20.289641869115847,4.33012527157129,7,1.555007934570284,-2.1749954223633097,-10.742492675781278,-15.41999053955081,8.350006103515597,1,0.03087776306464063,-1.0568218270722973,189.97000122070312,3.0202219482121997,190.4900054931641,1.4615305613428695,191.75999450683597,0.03087776306464063
8850,2018-07-25,193.0399932861328,193.4600067138672,190.7700042724609,191.6199951171875,2009300.0,0.008568440135559019,1.3805067752324491,9.467039674464127,62.54414531965253,68.14028376343795,0.22417398879480288,-3.321354018181353,-9.426604364796816,-13.44041579593761,32.700481748221456,2.6900024414062784,4.973306631266809,2.4354942321777457,-5.894252388561966,10.765240852917458,-1.7293790781921246,6.600367542547616,2.9811347822265475,90.23225279892124,25.220085902649117,4.164873310369858,7,-0.084991455078125,-3.8149948120117188,-11.944992065429688,-17.05998992919922,7.310012817382784,2,0.0248653295622685,-2.2727356798046867,191.3999938964844,-1.0568218270722973,189.97000122070312,3.0202219482121997,190.4900054931641,0.0248653295622685
8851,2018-07-26,194.0500030517578,195.58999633789062,192.67999267578125,195.02999877929688,2835800.0,0.00523212702420639,1.7714441416893734,-0.6901387262118396,57.60000976561006,65.97780144663078,-0.8834419690162463,-3.692118269683988,-9.951909021764607,-14.53453794216199,33.28162969238001,2.910003662109375,4.415646793678093,2.919503784179682,-4.838231144404006,10.67723871276337,-0.9593636801121477,6.798371248471511,1.6966800403515379,76.04984385233841,14.162396656229248,3.8788674642918397,7,-1.18499755859375,-4.825004577636719,-12.430000305175781,-18.06999969482422,5.759994506835909,3,0.013140958575907025,1.3805067752324491,193.0399932861328,-2.2727356798046867,191.3999938964844,-1.0568218270722973,189.97000122070312,0.013140958575907025
8852,2018-07-27,192.44000244140625,196.22000122070312,189.57000732421875,196.0,4100200.0,-0.008296833728583586,2.3249969482421875,3.63266640716232,45.311671674353924,62.90185953367698,0.20403161389336333,-1.4392011892097685,-7.9129856624199135,-13.022378505127193,34.18563622822188,6.649993896484375,4.1622674684271885,0.8545028686523324,-5.993454958564797,7.702460695869462,-2.5694760449562466,4.278481782260911,-3.279998779296875,46.45892228821399,-10.397578146071929,3.42397891360857,7,0.25,-3.2150039672851562,-10.435005187988281,-16.07500457763672,4.289993286132784,4,0.021824968275610868,1.7714441416893734,194.0500030517578,1.3805067752324491,193.0399932861328,-2.2727356798046867,191.3999938964844,0.021824968275610868
8853,2018-07-30,190.6300048828125,192.2100067138672,189.94000244140625,191.5,2984700.0,-0.009405516190142738,-1.0177815755208333,0.2443808184888645,36.49948784590753,58.92055469570809,1.5061560452754748,0.892245768849989,-5.713656164467295,-11.276712993925969,34.74442992470244,2.5,3.6842093596748384,-1.2574951171874886,-7.290750672825425,4.7757604384504475,-4.274122895006457,1.7591326606314794,-1.3288012695312545,15.939827541106984,-34.5217657310095,3.0166277778189694,7,2.05999755859375,-1.4050064086914062,-8.625007629394531,-14.265007019042969,7.1199951171875,0,0.04180874477552754,2.3249969482421875,192.44000244140625,1.7714441416893734,194.0500030517578,1.3805067752324491,193.0399932861328,0.04180874477552754
8854,2018-07-31,196.5500030517578,197.4900054931641,190.8699951171875,191.0,4429300.0,0.031054912748832875,-1.2788281485956003,-6.379349656236846,57.685369711593786,57.31625286325526,-4.471800661900147,-4.364709061401584,-11.220697181874414,-17.221364054301887,36.10025595749741,6.860000610351591,3.010656194341607,4.0995025634765625,-1.4212385904341716,9.620243717387297,1.3391319865212097,6.859873140431915,-7.110423486328131,88.13127956150207,38.66936018400291,2.7603705769553644,7,-3.2249984741210938,-6.9550018310546875,-13.777503967285156,-19.895004272460938,-0.4000091552734091,1,0.010531630797709024,-1.0177815755208333,190.6300048828125,2.3249969482421875,192.44000244140625,1.7714441416893734,194.0500030517578,0.010531630797709024
8855,2018-08-01,195.83999633789062,196.97999572753903,194.6999969482422,196.3300018310547,2632800.0,-0.0036123464911889114,1.547494224654594,-0.0882892295003093,54.01825061888646,55.6169593022556,-3.671298286200681,-3.011266261291752,-10.102949762186313,-16.603299772240774,37.01797985277485,2.2799987792968466,2.438468127157819,2.8829963684082145,-1.834203068875155,7.600195805691584,0.5243966497665156,5.241596087049913,-6.078399735351553,79.16654625321475,31.522379864646595,2.3585997186416856,8,-2.5149917602539062,-6.2449951171875,-12.527496337890625,-19.18499755859375,0.4600067138671875,2,0.01996529685061521,-1.2788281485956003,196.5500030517578,-1.0177815755208333,190.6300048828125,2.3249969482421875,192.44000244140625,0.01996529685061521
8856,2018-08-02,196.3800048828125,197.4199981689453,192.72999572753903,194.63999938964844,2500400.0,0.002757396624896602,1.4555037607800523,-3.550991810170336,51.1402252761165,54.2414605909662,-3.8968333961846326,-2.9943947631416563,-10.281465575938341,-17.20430312692261,37.52683693698399,4.690002441406278,1.9370424171471257,2.9720046997070426,-1.1833823423603462,7.1273917417744315,0.8943111786733482,5.049698220740737,-6.309271924648414,85.98483753817075,41.28041237969727,2.0776935210337,8,-3.0550003051757812,-6.785003662109375,-12.797504425048828,-19.725006103515625,6.1199951171875,3,0.02021591364697306,1.547494224654594,195.83999633789062,-1.2788281485956003,196.5500030517578,-1.0177815755208333,190.6300048828125,0.02021591364697306
8857,2018-08-03,197.9900054931641,198.41000366210938,196.1000061035156,196.2700042724609,2176200.0,0.008198393779001778,-1.2427187342596913,0.9885033279840373,57.338362464706485,53.85535507856071,-4.840062669556886,-4.273777247399693,-11.554747884703573,-18.873740871580225,37.39831963500507,2.3099975585937784,1.5495793369634612,4.2330047607422046,-0.23507408578166178,8.70108360726607,1.9989653374802572,6.467044184004152,-7.622501633599995,95.04134464681437,49.60212493445748,2.2340394232619345,8,-4.000000000000028,-7.93500518798831,-14.407505035400419,-21.335006713867216,1.479995727539034,4,0.00919234312305961,1.4555037607800523,196.3800048828125,1.547494224654594,195.83999633789062,-1.2788281485956003,196.5500030517578,0.00919234312305961
8858,2018-08-06,197.6100006103516,199.8300018310547,196.5200042724609,197.44000244140625,1913800.0,-0.0019193134616364294,-2.2935389100183823,0.09883607459059894,58.951964095601,53.45438741915869,-3.6457437091271743,-3.818624976441214,-10.771667042246833,-18.56907942935507,36.82943400411014,3.3099975585937784,1.2856498939110566,3.6809997558594034,-1.1073868768613124,8.46938638858012,1.2868064394990313,6.075193072219776,-6.759946762634769,75.22321922742252,27.77382178358247,2.3941933163603615,8,-2.909996032714872,-6.345001220703153,-14.197502136230497,-20.955001831054716,1.889999389648409,0,-0.004453240625952759,-1.2427187342596913,197.9900054931641,1.4555037607800523,196.3800048828125,1.547494224654594,195.83999633789062,-0.004453240625952759
8859,2018-08-07,200.3999938964844,200.8999938964844,197.63999938964844,197.69000244140625,2349800.0,0.01411868466937638,-1.3202828037099184,15.941297908623298,67.05562400395034,53.955662828525114,-5.6153436042383476,-6.574756425637332,-13.126880428429644,-21.405864203814104,36.01506539309985,3.2899932861328125,1.364284251035457,6.235493469238321,0.6805147735372827,11.79047216493936,3.458004121387802,9.01298281708884,-8.83154421010056,93.8800475880089,40.69368427845537,2.7774893478505143,8,-5.164993286132841,-8.599998474121122,-16.98749542236331,-23.74499511718753,2.5299987792968466,1,-0.013223522840291269,-2.2935389100183823,197.6100006103516,-1.2427187342596913,197.9900054931641,1.4555037607800523,196.3800048828125,-0.013223522840291269
8860,2018-08-08,196.1999969482422,198.5,195.07000732421875,198.5,3145900.0,-0.020958069242315913,1.9825983693020108,-0.8487122892760127,58.726419055250645,54.080819416262955,-1.028074006320196,-2.2498985313142157,-8.50615325677822,-17.253446250829484,34.822570899776004,5.329986572265653,1.4958600899477688,1.8829963684082145,-3.721952405972104,7.487945142788533,-0.9194780187819447,4.685470755598374,-3.6983928408482996,42.47248468050858,-13.961598835328687,2.802474387190155,8,-0.964996337890625,-2.964996337890625,-12.787498474121094,-19.544998168945312,4.3800048828125,2,-0.000254857556246435,-1.3202828037099184,200.3999938964844,-2.2935389100183823,197.6100006103516,-1.2427187342596913,197.9900054931641,-0.000254857556246435
8861,2018-08-09,193.97000122070312,196.32000732421875,193.8300018310547,195.42999267578125,2766500.0,-0.011365931509812133,-1.8620913427809738,0.6347780512561947,56.59089871346482,55.33406686505305,1.3291548755080669,-0.030110072930881415,-5.962931782685075,-14.993626751059452,33.41355247870631,2.4900054931640625,1.433116378900138,-0.34149932861328125,-5.947643068773999,5.264644411547437,-3.1445711986936544,2.461572541467092,-0.6285581344001798,1.980191609167362,-57.33528046852141,2.80307187008036,8,1.4499969482421875,-0.7150039672851278,-10.557502746582031,-17.31500244140625,6.839996337890597,3,0.012012176194212465,1.9825983693020108,196.1999969482422,-1.3202828037099184,200.3999938964844,-2.2935389100183823,197.6100006103516,0.012012176194212465
8862,2018-08-10,194.4199981689453,195.17999267578125,192.25999450683597,193.3000030517578,1769100.0,0.002319930635718004,1.2121331221750626,-0.7671244330177045,58.450430381272646,57.773060480093626,1.3293523457221852,-0.629745356262589,-6.068028098575041,-15.40257745438862,31.336331748132544,2.919998168945284,1.2713667253134986,0.182997894287098,-5.373081374240201,5.739077162814397,-2.5950417399765513,2.9610375285507473,6.479995727539091,25.00004415159151,-38.37968928849579,2.7780396342636466,8,1.464996337890625,0.03499603271487217,-10.407501220703125,-17.724998474121094,7.9199981689453125,4,0.04155952014788822,-1.8620913427809738,193.97000122070312,1.9825983693020108,196.1999969482422,-1.3202828037099184,200.3999938964844,0.04155952014788822
8863,2018-08-13,195.6100006103516,196.32000732421875,193.72000122070312,194.69000244140625,1802900.0,0.006120782083189891,1.222216425939813,0.821430517711197,58.068234654221,57.81560102927442,1.0281745093247139,-1.8574886594873874,-7.019531053269816,-16.53717155073295,29.248294336177732,2.600006103515625,1.2327814632131435,1.3365005493164404,-4.246888541999056,6.919889640631936,-1.4551939963413076,4.128195094974188,5.117193298339856,38.773221529729035,-25.663592167369337,2.7916945456577476,8,0.9699935913085938,-0.5800018310547159,-9.844997406005888,-17.254997253417997,7.589996337890597,0,0.01973314553605321,1.2121331221750626,194.4199981689453,-1.8620913427809738,193.97000122070312,1.9825983693020108,196.1999969482422,0.01973314553605321
8864,2018-08-14,195.75999450683597,196.9600067138672,194.88999938964844,195.94000244140625,1240200.0,0.0007668007566912216,-1.156259685764013,-0.1956611878658845,55.528456393989316,57.983401670952524,0.8429815263915259,-1.963222174676872,-6.984649933142521,-16.542343476751796,28.039683889425536,2.07000732421875,1.6365849938462134,1.3944946289062727,-4.224889737306285,7.01387899511883,-1.415197554200006,4.204186812012551,4.797855413818382,56.0896942131585,-4.874148107150056,2.8096921831062733,8,0.8199996948242188,-0.7299957275390909,-8.192497253417997,-15.954994201660185,9.34001159667963,1,0.019105055159946982,1.222216425939813,195.6100006103516,1.2121331221750626,194.4199981689453,-1.8620913427809738,193.97000122070312,0.019105055159946982
8865,2018-08-15,195.25999450683597,195.47999572753903,192.88999938964844,194.8300018310547,1900200.0,-0.0025541480079196432,4.95404798653042,-2.3887429007380105,52.51139817147872,58.13575421488166,1.3991966082120086,-1.3380804126207124,-6.182170334143507,-15.792777035459181,26.5566984447048,2.8699951171875284,2.4230622530997152,0.7714950561523608,-4.811181071463466,6.354171183768187,-2.0198430076555667,3.5628331199602883,5.131898305542023,63.829621453152775,4.576845502606609,2.7913380638079146,8,1.3199996948242188,-0.22999572753909092,-6.812500000000028,-14.574996948242216,9.84001159667963,2,0.03928095044925728,-1.156259685764013,195.75999450683597,1.222216425939813,195.6100006103516,1.2121331221750626,194.4199981689453,0.03928095044925728
8866,2018-08-16,196.44000244140625,197.1300048828125,192.72999572753903,194.4600067138672,2361700.0,0.0060432652246591445,1.61905259285836,4.604719659332556,58.45308406778873,58.259612170779675,0.2554585294646472,-2.2656582716982143,-7.098423652857832,-16.805794124930173,25.928257617750557,4.400009155273466,2.302231087061841,1.7175025939941406,-3.7752351285974726,7.210240316585754,-1.0288662673016802,4.463871455289961,3.789252404860889,85.83160223210221,23.92939774916603,2.7463688612958124,8,0.13999176025393467,-1.410003662109375,-7.9925079345703125,-15.7550048828125,10.770004272460938,3,0.0210751340775579,4.95404798653042,195.25999450683597,-1.156259685764013,195.75999450683597,1.222216425939813,195.6100006103516,0.0210751340775579
8867,2018-08-17,197.4199981689453,198.50999450683597,195.27999877929688,196.2400054931641,2183800.0,0.0049887788401519195,-1.0838641084454954,0.5959571828207099,64.87076815932764,58.917257066749315,-0.9095440479220258,-2.8457600692585174,-7.789779599475537,-17.54689763870485,25.72382117791262,3.229995727539091,2.361730137419812,2.350998687744152,-2.885905687838232,7.587903063326536,-0.2674535000470257,4.96945087553533,2.6498714705332134,81.14192788768653,12.871186225186477,2.6184521877911897,8,-0.8400039672851278,-2.3899993896484375,-8.452503204345703,-16.735000610351562,9.040008544921875,4,0.01717150957902125,1.61905259285836,196.44000244140625,4.95404798653042,195.25999450683597,-1.156259685764013,195.75999450683597,0.01717150957902125
8868,2018-08-20,197.55999755859372,198.5,196.8699951171875,197.88999938964844,1747900.0,0.0007091449242573322,1.1032279658597572,-0.2796643045570059,52.96186019371938,57.351283310056985,-1.181644868538001,-2.5170303235740903,-7.665799197151472,-17.433748316069455,25.648757578414095,1.6300048828125,2.47294190739737,2.111498260498024,-2.64785665544926,6.8708531764453085,-0.2681791974756038,4.491175718471652,2.35367457823196,83.56406316823133,17.07001724226552,2.3796774579736413,8,-2.1750030517577557,-2.5299987792968466,-8.084999084472628,-16.57499694824216,9.270004272460966,0,0.024195175330872454,-1.0838641084454954,197.4199981689453,1.61905259285836,196.44000244140625,4.95404798653042,195.25999450683597,0.024195175330872454
8869,2018-08-21,197.30999755859372,198.3999938964844,196.72999572753903,197.92999267578125,1666900.0,-0.0012654383634816968,1.1410266442349024,1.8787626577887993,54.43038440384009,56.87394612656691,-1.5824691528707717,-1.8989247072406386,-7.159275412397136,-16.929802493418094,24.999466777312346,1.6699981689453693,2.2909158156904823,1.5659980773925497,-2.8569755329246505,5.98897168770975,-0.6454887277660646,3.777484882551164,2.450601025632153,79.23880273919004,13.755052418742892,2.2114868051586063,8,-1.9250030517577557,-2.2799987792968466,-7.117496490478487,-16.32499694824216,11.580001831054716,1,0.02985149998747194,1.1032279658597572,197.55999755859372,-1.0838641084454954,197.4199981689453,1.61905259285836,196.44000244140625,0.02985149998747194
8870,2018-08-22,197.83999633789062,198.75,195.8300018310547,197.1499938964844,1709300.0,0.0026861222738574497,1.3266827156891352,-1.112915928332252,54.40287285129754,56.63083214188167,-2.0734107539675506,-2.1617134406274943,-7.436132470223583,-17.129461072976767,24.13494314670875,2.9199981689453125,2.1006575028201553,1.8559967041015568,-2.469018799463214,6.181012207666328,-0.3065110476808286,4.018504455883942,1.7705901647874498,84.88367082607789,21.084654987749417,2.16250775178239,8,-2.3349990844726562,-2.80999755859375,-7.6374969482421875,-16.854995727539062,9.449996948242188,2,0.03669637029928774,1.1410266442349024,197.30999755859372,1.1032279658597572,197.55999755859372,-1.0838641084454954,197.4199981689453,0.03669637029928774
8871,2018-08-23,196.6000061035156,197.75,195.6199951171875,197.3699951171875,1351200.0,-0.006267641818276437,1.7843223297097837,-1.1159221583371062,45.71251872051885,55.215508624020124,-0.47061124520834596,-0.7598458574586573,-5.907378892752206,-15.59763612612332,22.717734150470196,2.220001220703125,1.3952817419107078,0.48850631713864345,-3.7458481957052356,4.7228608299825225,-1.628670939283296,2.605683573560583,2.8635685592456355,38.0405435117181,-20.90572267793393,2.11717725642194,8,-0.8600082397460653,-1.5700073242187216,-5.797508239746065,-15.615005493164034,10.309997558593778,3,0.043234993571284575,1.3266827156891352,197.83999633789062,1.1410266442349024,197.30999755859372,1.1032279658597572,197.55999755859372,0.043234993571284575
8872,2018-08-24,196.63999938964844,197.5,195.6000061035156,196.8800048828125,1358500.0,0.00020342464339395683,1.567566731619846,0.31169989298877215,46.94390868166453,53.97947240484719,-0.1816870015255745,-0.4944008416775887,-5.7202124689098355,-15.427225314086115,22.5202380326849,1.8999938964844034,1.1681622843352102,0.31849975585936363,-3.5499630566354767,4.186962568354204,-1.6157316503880566,2.252731162106784,2.67950366999429,33.015723849291916,-22.885505365585395,1.9342314062474204,8,-0.9000015258789062,-1.6100006103515625,-5.2675018310546875,-14.720001220703125,11.029998779296875,4,0.05375308867487294,1.7843223297097837,196.6000061035156,1.3266827156891352,197.83999633789062,1.1410266442349024,197.30999755859372,0.05375308867487294
8873,2018-08-27,198.6000061035156,198.66000366210938,196.7899932861328,197.5200042724609,2034400.0,0.009967487387870344,2.116691886118134,-4.499904634751097,44.01598928636633,52.70030939288908,-1.869562773336213,-1.925417410742142,-7.400454943307864,-17.1390243881215,22.438001865755194,2.0200042724609375,1.2215188766100482,1.8800064086913721,-1.0474032522690777,4.807416069651822,0.4163015782111472,3.343711239171597,0.5783067850709926,95.23827977407174,42.3176917052142,1.46370483048023,8,-2.8600082397460653,-3.5700073242187216,-7.427505493164034,-16.680007934570284,8.299987792968807,0,0.03957704113188565,1.567566731619846,196.63999938964844,1.7843223297097837,196.6000061035156,1.3266827156891352,197.83999633789062,0.03957704113188565
8874,2018-08-28,198.6199951171875,199.8300018310547,198.0,199.0200042724609,1644200.0,0.00010064961257594263,-1.2317103806324956,-0.37037821952836486,61.141827041290114,53.65924593397924,-1.6105649910063846,-1.8786982843738542,-7.100507193193209,-16.846536470025995,21.319074007009192,1.8300018310546875,1.2024383622275252,1.7964958190918026,-1.2495730944408194,4.8425647326244246,0.27346136232549156,3.3195302758581136,-6.360000610351534,71.39461144157845,16.44386025715975,1.5230344567663123,8,-2.339996337890625,-3.3849945068359375,-7.529994964599609,-16.699996948242188,4.850006103515625,1,0.04133524778823605,2.116691886118134,198.6000061035156,1.567566731619846,196.63999938964844,1.7843223297097837,196.6000061035156,0.04133524778823605
8875,2018-08-29,199.75,200.0,196.9199981689453,197.7899932861328,1775100.0,0.005689280589025181,1.5040596951972163,-4.8999046347514446,79.610712443131,56.0100935312395,-2.276032431963529,-2.846708404560502,-7.963061274103552,-17.67795248216646,19.977756874772606,3.0800018310546875,1.152329511301076,2.7310005187988224,-0.5426829699716222,6.004684007569267,1.0941587744136143,4.367842263184031,-7.338605346679657,94.318173936565,31.317563008019917,1.6368417443852208,8,-2.1100006103515625,-4.5149993896484375,-8.65999984741211,-16.69499969482422,4.270004272460909,2,0.045757193440042254,-1.2317103806324956,198.6199951171875,2.116691886118134,198.6000061035156,1.567566731619846,196.63999938964844,0.045757193440042254
8876,2018-08-30,200.3500061035156,200.69000244140625,198.6999969482422,199.5800018310547,1992500.0,0.003003785249139357,1.7448409399433844,0.39285797697174907,79.91934850591468,57.68215801419362,-2.529032101084539,-3.303409727305251,-8.293446075165264,-18.028894223545336,19.403268981935256,1.9900054931640625,1.2142047345698472,3.132506561279257,-0.4453496790615361,6.71036280162005,1.3435784411088605,4.921434681449654,-7.635067236328069,93.32030289767259,24.45896525694802,1.7889281201703897,8,-2.205001831054659,-5.115005493164034,-9.260005950927706,-16.96000671386716,5.220001220703153,3,0.034639316052885505,1.5040596951972163,199.75,-1.2317103806324956,198.6199951171875,2.116691886118134,198.6000061035156,0.034639316052885505
8877,2018-08-31,199.80999755859372,200.47000122070312,198.38999938964844,199.8300018310547,2981400.0,-0.002695325822165806,2.1999953049990024,-0.025979430473850366,72.67818271998756,59.872860517112294,-1.804066375738671,-2.761652236952699,-7.467768802282393,-17.228936522664156,18.536413818812985,2.0800018310546875,1.4185459905899336,2.5014984130858977,-1.24756952801701,6.2505663541888055,0.6269644425344438,4.376032383637352,-6.616554876953074,77.43582520511212,4.571559628947014,1.8745339705514605,8,-1.664993286132784,-4.574996948242159,-8.764995574951143,-16.12499999999997,6.190002441406278,4,0.03553378804998775,1.7448409399433844,200.3500061035156,1.5040596951972163,199.75,-1.2317103806324956,198.6199951171875,0.03553378804998775
8878,2018-09-04,196.72999572753903,199.75,195.3300018310547,199.25,2293500.0,-0.015414653264041456,1.5113595477855275,125.97330282209552,53.97867525197627,59.82267061134964,1.2804737005961044,0.26250002647677206,-4.104918035729696,-13.882062213890862,16.898313390664516,4.479995727539034,1.3036670585597676,-0.534503173828142,-4.289323715335229,3.2203173676789447,-2.4119134445816997,1.3429070969254155,-3.0867594603124644,26.119286139270066,-46.848210736503326,1.8774102707535483,9,1.2800064086914347,-1.3099975585937216,-5.772495269775362,-13.044998168945284,4.470001220703153,1,0.055609224210819486,2.1999953049990024,199.80999755859372,1.7448409399433844,200.3500061035156,1.5040596951972163,199.75,0.055609224210819486
8879,2018-09-05,197.75,198.6699981689453,196.8500061035156,197.1300048828125,1809000.0,0.005184792835931429,-2.0847514612319897,-0.246029391284337,59.795453099357225,60.42184619446739,0.36816383515707685,-1.018429869448596,-4.831159281478904,-14.633898143420424,14.957573161216855,1.9400024414062784,0.9633863301756378,0.6180007934570426,-2.84676854616373,4.0827701330778154,-1.1143838763533438,2.350385463267429,-3.683957762322649,45.14921442866375,-27.777269477860152,1.7323846698103869,9,0.26000213623046875,-1.8650054931640625,-6.792499542236328,-14.06500244140625,-3.8999938964844034,2,0.04627051275086935,1.5113595477855275,196.72999572753903,2.1999953049990024,199.80999755859372,1.7448409399433844,200.3500061035156,0.04627051275086935
8880,2018-09-06,196.1499938964844,198.58999633789062,195.1199951171875,197.5500030517578,1797300.0,-0.008091054885034588,-1.005777160371326,-2.2580970663515982,48.89562666765847,60.77552485526068,1.9033949310755247,0.6088543347852351,-2.9251022677432843,-12.770708587739307,14.039219142174474,3.470001220703125,0.9249015402386931,-0.979505157470669,-4.447177133820929,2.4881668188795913,-2.713341145645785,0.754330830704447,-1.6865140465833122,18.491874773995402,-50.6209941047898,1.7338359881751253,9,1.7550048828124716,0.43000030517578125,-4.6899909973144815,-11.139991760253935,1.240005493164034,3,0.03731841729284868,-2.0847514612319897,197.75,1.5113595477855275,196.72999572753903,2.1999953049990024,199.80999755859372,0.03731841729284868
8881,2018-09-07,196.3000030517578,197.5500030517578,194.75,195.42999267578125,2604100.0,0.000764767575534897,-1.5112183105819563,-0.6214319189981706,45.447181097986096,60.609221790407524,1.9068843310346892,0.6770667655380578,-2.7268351688672965,-12.70987512506889,13.55149261361942,2.8000030517578125,0.8781703475850122,-0.9459960937500114,-4.1099958634164295,2.218003675916407,-2.5279959785832204,0.6360037910831977,4.3899993896484375,27.097949667347798,-38.820586696262005,1.5819998848332106,9,1.4199981689453125,0.27999114990237217,-4.840000152587891,-10.209999084472656,-0.7100067138671875,4,0.03932756546451799,-1.005777160371326,196.1499938964844,-2.0847514612319897,197.75,1.5113595477855275,196.72999572753903,0.03932756546451799
8882,2018-09-10,202.5,203.69000244140625,196.38999938964844,197.3600006103516,4310800.0,0.03158429369258564,-1.062147221414024,5.907974814528967,63.45315406210893,62.76890676549004,-3.7710183151777983,-5.150635116685635,-8.493205371118307,-18.664508635661775,13.8074992485613,7.3899993896484375,0.9484309389146119,4.850000762939459,1.1820550864603092,8.517946439418608,3.01602792469987,6.683973601179048,-7.75,86.68901435759491,22.052308151487367,1.8339728382395806,9,-3.279998779296875,-4.525001525878906,-11.039997100830078,-15.8699951171875,-0.160003662109375,0,0.015160529996141925,-1.5112183105819563,196.3000030517578,-1.005777160371326,196.1499938964844,-2.0847514612319897,197.75,0.015160529996141925
8883,2018-09-11,199.47000122070312,203.0,199.2700042724609,201.0,3386000.0,-0.014962956934799432,-2.8652952152050006,-0.2976651675053081,55.1088036078278,62.09857082843867,-0.6756885135072253,-1.9148003414087498,-5.0961456535981995,-15.369466224814119,13.786699952356857,3.729995727539091,1.2354112658589997,1.6270019531249886,-1.9949051817390853,5.2489090879890625,-0.1839516143070341,3.4379555205570114,-4.720001220703125,52.79641981798693,-9.580409797191017,1.810953567432034,9,-0.25,-1.4950027465820312,-7.447498321533203,-12.379997253417969,3.300003051757784,1,0.03273674607377064,-1.062147221414024,202.5,-1.5112183105819563,196.3000030517578,-1.005777160371326,196.1499938964844,0.03273674607377064
8884,2018-09-12,199.5,201.5,198.13999938964844,199.67999267578125,2133500.0,0.00015039243552061876,-1.3172466772601472,0.11764236561284531,54.021323846868114,59.2553054288539,-0.6344504414938399,-1.739422053594211,-4.773733351229424,-15.109681240041596,13.457394117599941,3.3600006103515625,1.5208940729519895,1.4700004577636605,-2.0846514737947643,5.024652389322085,-0.30732550801556613,3.247326423542887,-4.571199951171877,53.131976541751726,-6.133598831580855,1.7773259657792126,9,-0.279998779296875,-1.5250015258789062,-6.517498016357422,-11.699996948242188,3.220001220703125,2,0.008521287961113622,-2.8652952152050006,199.47000122070312,-1.062147221414024,202.5,-1.5112183105819563,196.3000030517578,0.008521287961113622
8885,2018-09-13,202.92999267578125,203.08999633789062,199.41000366210938,200.2400054931641,2780200.0,0.017192945743264465,1.4451823200498826,-14.94498134960988,63.8632979278006,57.471299809063446,-3.9849879298608357,-4.812051688980205,-7.817732537434409,-18.27650122816118,13.942975599705406,3.67999267578125,1.8188392107014408,4.516493225097662,0.585123424952684,8.44786302524264,2.550808325025173,6.482178125170151,-7.825968579101556,91.49877451817059,28.32776245478575,1.9656849000724912,9,-3.709991455078125,-4.954994201660156,-9.412494659423828,-14.594993591308594,-1.1299896240234375,3,-0.044744428620626,-1.3172466772601472,199.5,-2.8652952152050006,199.47000122070312,-1.062147221414024,202.5,-0.044744428620626
8886,2018-09-14,200.5800018310547,204.4199981689453,200.0,203.63999938964844,2504200.0,-0.011580303205751874,-1.0947852561089375,-1.1375509810483924,57.836118030367054,55.82218151021672,-1.786847335341406,-2.251431763782648,-5.154289325523848,-15.630900332773194,14.143605240778424,4.4199981689453125,1.8125960823921332,1.9595024108886605,-1.9703157922802177,5.889320614057539,-0.005406690695764382,3.9244115124730854,-5.304258167480469,52.17936585755167,-14.194463162554626,1.9649091015844344,9,-0.9950027465820312,-2.2400054931640625,-6.345001220703125,-12.245002746582031,-2.5599975585937784,4,-0.015903890778170116,1.4451823200498826,202.92999267578125,-1.3172466772601472,199.5,-2.8652952152050006,199.47000122070312,-0.015903890778170116
8887,2018-09-17,200.80999755859372,201.4499969482422,199.50999450683597,200.2899932861328,1950100.0,0.001146653332532832,1.1555546136565615,-0.16993617233468702,54.72018605160482,55.90457159906435,-2.078670002609499,-2.3341062328888995,-5.1793656218883655,-15.6070925541583,13.945389135530034,1.9400024414062216,1.5165294182343416,2.0199981689452784,-1.9835418914775858,6.0235382293681425,0.01822813873383211,4.021768199156725,-5.168483714804665,42.51590267417574,-19.372046730863907,2.001770030211439,9,-1.2249984741210653,-2.4700012207030966,-6.472499847412081,-12.474998474121065,-3.169998168945284,0,-0.025994727773351878,-1.0947852561089375,200.5800018310547,1.4451823200498826,202.92999267578125,-1.3172466772601472,199.5,-0.025994727773351878
8888,2018-09-18,202.33999633789062,203.8699951171875,199.1999969482422,200.4199981689453,1982300.0,0.0076191364867204125,-1.1422006950447439,3.6922738343263264,57.46388285762923,55.645508238872345,-3.0499369224507404,-3.676114613261177,-6.584313204492446,-16.88043644882572,13.951099169682385,4.6699981689453125,1.1899892927379767,3.3109970092773438,-0.946052530753775,7.5680465493084625,1.1824722392617844,5.439521779292903,-6.347343121095321,66.87894529674463,5.937676586485296,2.128524770015563,9,-2.7549972534179688,-3.7649993896484375,-7.170001983642578,-12.885002136230469,-14.459991455078125,1,0.0,1.1555546136565615,200.80999755859372,-1.0947852561089375,200.5800018310547,1.4451823200498826,202.92999267578125,0.0
8889,2018-09-19,203.1999969482422,204.3999938964844,201.57000732421875,202.69000244140625,2204600.0,0.004250274913099483,-1.0581834726977342,0.2656223922943042,56.9979628131378,56.545767810592274,-3.414641630571083,-4.292294428818309,-7.355692828946019,-17.50954722786895,14.053672327995148,2.8299865722656534,1.0238092457228731,3.87649765014649,-0.6839590594834135,8.436954359776394,1.596269295331524,6.156726004961456,-6.8702499333608955,76.6283345707955,19.086598823192688,2.2802283548149576,9,-3.6149978637695312,-4.625,-7.395000457763672,-13.55999755859375,-15.099990844726591,2,-0.002116105719680683,-1.1422006950447439,202.33999633789062,1.1555546136565615,200.80999755859372,-1.0947852561089375,200.5800018310547,-0.002116105719680683
8890,2018-09-20,205.1000061035156,205.25,203.0200042724609,203.6000061035156,2225000.0,0.00935043889669629,1.4777898341866544,2.9412081500762945,59.15221149436104,58.068548965745045,-4.371265777897065,-5.924253901727326,-9.061290958120708,-19.117691773503708,14.573143099881634,2.229995727539091,1.3561099463986466,5.413506317138655,0.23620264168800986,10.5908099925893,2.8248544794133466,8.002158154863963,-8.446649042471734,97.52076329216358,42.66632928882298,2.5886518377253176,9,-4.280006408691378,-6.110008239746065,-9.295009613037081,-14.755012512207003,-19.120010375976562,3,-0.011604119024800297,-1.0581834726977342,203.1999969482422,-1.1422006950447439,202.33999633789062,1.1555546136565615,200.80999755859372,-0.011604119024800297
8891,2018-09-21,205.1000061035156,206.6199951171875,204.1699981689453,205.66000366210938,7314000.0,0.0,-1.0247796315212045,-0.3733317057291856,60.4093029959106,57.73034329172301,-3.3432952330911405,-5.538780734526512,-8.89285312022676,-18.739834972074163,15.310092398219732,2.4499969482421875,1.5590401787809185,4.9885063171386435,-0.5076809889772278,10.484693623254515,2.240412664080708,7.736599970196579,-7.930850466134359,79.51496780641449,26.380232013084324,2.748093653057929,9,-2.720008850097628,-5.425010681152315,-9.295009613037081,-14.755012512207003,-16.910003662109347,4,-0.016089726736001397,1.4777898341866544,205.1000061035156,-1.0581834726977342,203.1999969482422,-1.1422006950447439,202.33999633789062,-0.016089726736001397
8892,2018-09-24,207.2100067138672,207.6699981689453,204.1100006103516,204.52999877929688,2642000.0,0.010287667223601416,-1.0227234304490664,-4.785749318800847,71.44028220016241,59.54495202420463,-5.269013290093625,-7.184662196319323,-10.865420132548337,-20.458268128356906,16.17478473419868,3.5599975585937216,2.158697729456577,6.5700065612792855,0.4787775150107336,12.661235607547837,3.5243920381450096,9.615621084413561,-9.284783918101454,94.5691689635915,36.446710794867755,3.0456145231342804,9,-4.3050079345703125,-6.000007629394531,-11.405010223388672,-16.865013122558594,-18.1300048828125,0,-0.04435115169942827,-1.0247796315212045,205.1000061035156,1.4777898341866544,205.1000061035156,-1.0581834726977342,203.1999969482422,-0.04435115169942827
8893,2018-09-25,206.4600067138672,208.8999938964844,206.25999450683597,208.27999877929688,2556200.0,-0.003619516315327642,-1.378360173481582,-0.6790995063682481,68.01821963945825,61.10016266782576,-3.825500415281226,-6.129901655044591,-9.950662997592985,-19.26854659265436,16.815287895218578,2.6399993896484375,2.8548444876074086,5.42700653076173,-1.1081052561506795,11.96211831767414,2.1594506373055253,8.694562424217935,-7.560306380783487,66.71225576525127,6.6617230128589355,3.2675558934562,9,-2.4100112915039062,-4.635009765625,-10.655010223388672,-15.57501220703125,-13.670013427734375,1,-0.04272017358036029,-1.0227234304490664,207.2100067138672,-1.0247796315212045,205.1000061035156,1.4777898341866544,205.1000061035156,-0.04272017358036029
8894,2018-09-26,206.8300018310547,208.8800048828125,206.2899932861328,206.2899932861328,2162600.0,0.0017920909869013624,-8.59248375247245,-0.29670928526514356,73.27814712700251,62.14625702329264,-3.404398996827382,-6.169605843779152,-10.117256048326766,-19.21759223869958,17.144477552257793,2.5900115966796875,2.7620360182252455,5.386501312255859,-1.5306616742876429,12.303664298799362,1.927919818984094,8.845082805527625,-6.730266270362904,64.79599118725511,-0.4903055600119046,3.458581493271755,9,-2.7800064086914062,-5.0050048828125,-11.622505187988281,-15.530006408691406,-13.930007934570284,2,-0.09162112256674038,-1.378360173481582,206.4600067138672,-1.0227234304490664,207.2100067138672,-1.0247796315212045,205.1000061035156,-0.09162112256674038
8895,2018-09-27,208.88999938964844,210.19000244140625,206.83999633789062,207.41000366210938,2571200.0,0.009959858532885502,-1.557246440115314,2.7406894602995195,75.33200947089713,64.09024496112932,-5.062430323882211,-7.915584659338123,-11.909614164650009,-20.841665379806273,18.050827179759647,3.3600006103515625,3.1475319817662353,6.989498901367199,-0.6287527968235622,14.60775059955796,3.1803730522718183,10.79862475046258,-7.734232828661533,78.61837729854254,8.150322807928887,3.809125849095381,9,-4.194999694824219,-6.4199981689453125,-13.682502746582031,-17.590003967285156,-21.830001831054716,3,-0.09952603450083164,-8.59248375247245,206.8300018310547,-1.378360173481582,206.4600067138672,-1.0227234304490664,207.2100067138672,-0.09952603450083164
8896,2018-09-28,207.2899932861328,208.8000030517578,206.7700042724609,208.5399932861328,3238200.0,-0.007659562967067157,1.2937586206896874,-0.8445970327755611,61.82715282837881,64.87990793632642,-2.6937978034467562,-6.080757469901329,-10.021514970644091,-18.817479226099437,18.780910649990517,2.1199951171875284,3.5770204200020714,5.042493438720697,-2.903558657851562,12.988545535292957,1.0694673904345677,9.015519487006827,-4.869433701887203,52.30249536338722,-15.44807577727802,3.9730260482861284,9,-2.5949935913085938,-4.8199920654296875,-12.02249526977539,-15.989997863769531,-17.3699951171875,4,-0.10280282815764541,-1.557246440115314,208.88999938964844,-8.59248375247245,206.8300018310547,-1.378360173481582,206.4600067138672,-0.10280282815764541
8897,2018-10-01,206.91000366210938,209.33999633789062,206.6199951171875,207.72999572753903,2518100.0,-0.0018331305722940616,-2.8856906191758127,0.6559936523437273,71.13639989180116,66.39907649567886,-1.5170611618413261,-5.41943765998343,-9.310966107702995,-18.02957493693819,19.728400070866943,2.720001220703125,3.4842636763935957,4.307503509521496,-3.8125276507429646,12.427534669785956,0.24748792938927977,8.367519089653712,-3.4017220778612796,16.539639769060226,-50.90892016448815,4.060015580132229,10,-1.029998779296875,-4.44000244140625,-11.525005340576172,-15.610008239746094,-16.160003662109375,0,-0.09047412348062922,1.2937586206896874,207.2899932861328,-1.557246440115314,208.88999938964844,-8.59248375247245,206.8300018310547,-0.09047412348062922
8898,2018-10-02,207.6699981689453,208.1000061035156,206.08999633789062,206.4199981689453,2172100.0,0.0036730679686083345,-1.104718232220719,-1.5244049945105573,72.2859000410398,68.09773618766798,-1.6108870244440823,-5.605192430869749,-9.707990900919128,-18.391137173429314,21.854987438426082,2.0100097656249716,3.7625850342088825,4.520497894287104,-3.4054733921673517,12.446469180741559,0.557512251059876,8.483483537514331,-3.2262756646950663,38.53657265777937,-29.4538058800321,3.9629856432272224,10,-1.0649948120117188,-5.1999969482421875,-12.28499984741211,-16.37000274658203,-10.050003051757812,1,-0.08951700535369167,-2.8856906191758127,206.91000366210938,1.2937586206896874,207.2899932861328,-1.557246440115314,208.88999938964844,-0.08951700535369167
8899,2018-10-03,206.8999938964844,208.25,206.63999938964844,208.25,2258800.0,-0.0037078262592099565,1.3851753057395393,-1.0800048828124773,62.66753525981853,68.48832771716324,-0.291497902925812,-4.336901304074303,-8.622580773608632,-17.27295063085174,24.1089832320742,1.6100006103515625,4.160883498087486,3.2929939270019872,-4.372723723834071,10.958711577838045,-0.5398648984160275,7.125852752420002,-1.6517922010323218,19.75600860445625,-43.39104245690834,3.832858825418028,10,0.25000762939450283,-4.429992675781278,-11.5149955749512,-15.599998474121122,-10.879989624023494,2,-0.06819720167517773,-1.104718232220719,207.6699981689453,-2.8856906191758127,206.91000366210938,1.2937586206896874,207.2899932861328,-0.06819720167517773
8900,2018-10-04,203.47000122070312,207.1499938964844,200.80999755859372,206.08999633789062,3219800.0,-0.016578022121631175,1.6751094514550524,1.9407283495716665,58.626871708539554,68.29027979634424,3.221766256914748,-0.34824893965284787,-4.963406242999156,-13.544238224661996,25.142535065296634,6.339996337890682,4.306380773715603,-0.5029991149902457,-7.32182803835758,6.315829808377089,-3.912413576673913,2.9064153466934215,6.720001220703125,31.18410366676111,-31.972619905504807,3.4094144616836672,10,2.029998779296875,-1.0,-7.712501525878906,-12.170005798339844,-10.30999755859375,3,-0.051948725909494065,1.3851753057395393,206.8999938964844,-1.104718232220719,207.6699981689453,-2.8856906191758127,206.91000366210938,-0.051948725909494065
8901,2018-10-05,204.0200042724609,206.08999633789062,201.8300018310547,204.4499969482422,2481000.0,0.002703116176625997,1.2964982849246107,0.1641196477659336,59.40248449314785,66.95274671778706,2.7965401830175836,-0.30591900771136693,-5.30567173817073,-13.731489399344696,26.104384582447604,4.2599945068359375,4.440316191586277,-0.3389961242675952,-6.124739647748328,5.446747399213137,-3.2318678860079615,2.553875637472771,5.982398071289083,37.63197155031453,-26.973421251491942,2.892871761740361,10,1.479995727539091,-1.550003051757784,-7.582504272460909,-12.720008850097628,-12.460006713867188,4,-0.08312913615675521,1.6751094514550524,203.47000122070312,1.3851753057395393,206.8999938964844,-1.104718232220719,207.6699981689453,-0.08312913615675521
8902,2018-10-08,205.57000732421875,206.1300048828125,203.22999572753903,203.3699951171875,2878100.0,0.007597309181936351,-1.3387067003014521,-5.116394606103281,59.450004910670444,66.00072285903286,1.1057165717420503,-1.7013618406258502,-6.573739891411435,-14.92935679753117,26.423503452771,2.900009155273466,4.402213578834051,1.0575065612792969,-4.683295539701561,6.798308662260155,-1.8128944892111178,3.9279076117697116,4.2485469238281155,63.978604887733226,-0.32518686089753146,2.870401050490427,10,-0.07000732421875,-3.100006103515625,-8.8800048828125,-14.270011901855469,-14.020004272460938,0,-0.07612982729815598,1.2964982849246107,204.0200042724609,1.6751094514550524,203.47000122070312,1.3851753057395393,206.8999938964844,-0.07612982729815598
8903,2018-10-09,206.0,208.0800018310547,204.4900054931641,205.75,2509100.0,0.002091709201056169,-1.5920653982174464,0.11363573311138854,58.40337635289043,64.3479705507982,0.6745454964776627,-1.704447937402108,-6.652637670871172,-15.01471041283446,26.975122276756025,3.5899963378905966,4.347312666622145,1.1609992980957031,-4.094547140845947,6.416545737037353,-1.4667739213751076,3.788772517566514,3.638383114257806,69.75807443989609,6.723544162922444,2.627773219470822,10,-0.5,-3.529998779296875,-9.30999755859375,-14.700004577636719,-15.639999389648409,1,-0.07402912621359226,-1.3387067003014521,205.57000732421875,1.2964982849246107,204.0200042724609,1.6751094514550524,203.47000122070312,-0.07402912621359226
8904,2018-10-10,201.1999969482422,206.3500061035156,200.7700042724609,205.0,4148000.0,-0.02330098568814476,-1.3948565310071517,-15.20001220703125,40.030642422124416,60.42559643426789,5.131588581231796,3.4039679478012204,-1.7409257953065662,-9.920827181945754,27.510395050817877,5.5800018310546875,3.6789993236160967,-3.72400360107423,-8.661328043990181,1.2133208418417212,-6.192665822532206,-1.2553413796162545,8.26181845490234,5.88225471123134,-50.60929861740662,2.4686622214579788,10,3.8550033569335938,1.2700042724609375,-4.484996795654297,-9.900001525878906,-8.75,2,-0.01779324992721365,-1.5920653982174464,206.0,-1.3387067003014521,205.57000732421875,1.2964982849246107,204.0200042724609,-0.01779324992721365
8905,2018-10-11,193.8500061035156,202.9600067138672,192.3800048828125,201.5500030517578,4175000.0,-0.03653077016008777,1.0114063753283467,2.026313359059103,29.096969105882877,56.78890935399056,11.313537887291147,10.581341313504197,5.660558671825498,-2.319426852711757,28.352817631054005,10.580001831054688,2.9469532274103756,-10.619995117187528,-17.583456868019994,-3.656533366355063,-14.101725992603775,-7.138264241771282,15.264136854401585,9.363066920007789,-42.3896545611377,3.4817308754162375,10,7.009994506835966,7.434997558593778,3.0974922180176065,-2.5500106811523153,0.3299865722656534,3,0.011194212538670367,-1.3948565310071517,201.1999969482422,-1.5920653982174464,206.0,-1.3387067003014521,205.57000732421875,0.011194212538670367
8906,2018-10-12,197.38999938964844,198.08999633789062,194.1499938964844,195.6199951171875,3231400.0,0.018261507220394435,1.4858073925746755,-0.22987077584037233,32.6746309673029,52.51537947349076,6.952698662478866,7.157053280649222,2.196846973450107,-5.615051308671809,28.890743122106212,4.239990234375028,2.0888102906646964,-6.920501708984375,-14.387087947690532,0.5460845297217816,-10.653794828337453,-3.1872085896312967,10.720095283762475,31.91079923997609,-13.830009321571477,3.7332931193530845,10,2.9250030517578125,3.8950042724609375,-0.14750289916992188,-6.090003967285156,-2.4799957275390625,4,-0.021429635445659234,1.0114063753283467,193.8500061035156,-1.3948565310071517,201.1999969482422,-1.5920653982174464,206.0,-0.021429635445659234
8907,2018-10-15,195.58999633789062,198.41000366210938,195.0,196.1999969482422,2091100.0,-0.00911901847775276,-2.8100742483526413,-0.34463228131276996,31.50727817492441,47.98442148836682,7.798152433302391,9.007768563652235,4.001885108686338,-3.6038936002653656,29.612399408509617,3.410003662109375,0.8329532324080731,-8.459504699707026,-16.75970546324305,-0.1593039361709998,-12.609605081475024,-4.309404317939027,11.576292948084387,20.445809420603254,-21.70692403230815,4.15010038176801,10,4.725006103515625,5.69500732421875,1.5600013732910156,-4.290000915527344,0.850006103515625,0,-0.02060431951915831,1.4858073925746755,197.38999938964844,1.0114063753283467,193.8500061035156,-1.3948565310071517,201.1999969482422,-0.02060431951915831
8908,2018-10-16,202.33999633789062,202.67999267578125,196.22000122070312,197.22000122070312,2261500.0,0.03451096746450699,1.2275879486882675,-8.393426220076543,43.72377860278533,45.87955963758536,0.23756422527412724,2.379781182316691,-2.6522898381502387,-10.069729452879585,29.298472827761724,7.089996337890625,0.2667187596791507,-1.7095046997070256,-10.009705463243051,6.590696063829,-5.859605081475024,2.440595682060973,3.9391158838946296,71.29556610430166,30.68487414825048,4.15010038176801,10,-2.1099929809570312,-1.05499267578125,-3.7424964904785156,-9.644996643066406,-9.569992065429716,1,-0.05332605259176959,-2.8100742483526413,195.58999633789062,1.4858073925746755,197.38999938964844,1.0114063753283467,193.8500061035156,-0.05332605259176959
8909,2018-10-17,202.7700042724609,203.30999755859372,198.94000244140625,201.41000366210938,2459700.0,0.0021251751623647674,2.581982027053285,0.26562537252937957,41.03690983901833,43.92511942986078,-0.9385947875475722,2.0194455895435794,-3.069443868199869,-10.214658656504724,28.780304949936557,4.369995117187472,-0.4774539577095993,-1.257997131347679,-9.569682507154084,7.053688244458726,-5.413839819250882,2.8978455565555237,2.6751615089859797,95.0595274658387,56.80872504634205,4.155842687903199,10,-2.5400009155273153,-1.485000610351534,-4.1725044250488,-10.07500457763669,-10.199996948242159,2,-0.061202364258147735,1.2275879486882675,202.33999633789062,-2.8100742483526413,195.58999633789062,1.4858073925746755,197.38999938964844,-0.061202364258147735
8910,2018-10-18,202.72000122070312,204.50999450683597,200.27999877929688,203.1699981689453,2433600.0,-0.0002465998456585572,1.702881629429542,-0.3308799605066882,42.98865492689683,42.10136058916622,-1.1244111431858244,1.983708193356449,-2.871503761851727,-9.864199695821185,27.91690311709746,4.229995727539091,-1.3881300702780948,-1.1889999389648551,-9.504210981336115,7.126211103406405,-5.346605460150499,2.968605582220789,1.9412549068256908,82.72207354559124,44.33822903789983,4.157605521185631,10,-2.4899978637695312,-1.43499755859375,-4.122501373291016,-9.525001525878906,-8.419998168945312,3,-0.05066103103107167,2.581982027053285,202.7700042724609,1.2275879486882675,202.33999633789062,-2.8100742483526413,195.58999633789062,-0.05066103103107167
8911,2018-10-19,201.8000030517578,205.1199951171875,201.4499969482422,202.7400054931641,2692500.0,-0.0045382703403977764,-3.4755675474506886,2.088908480553452,42.287953198382276,40.19446595446753,-0.6173586954461996,2.7866766216909866,-1.7393184295090123,-8.690753139842371,26.644258374002185,3.6699981689453125,-2.069400764084264,-1.94399795532226,-10.290606077779671,6.402610167135151,-6.117302016550951,2.2293061059064314,-9.419998168945312,67.1937384654355,24.970784637179236,4.173304061228701,10,-1.5699996948242188,-0.5149993896484375,-3.202503204345703,-8.605003356933594,-4.699996948242216,4,-0.03776020941893732,1.702881629429542,202.72000122070312,2.581982027053285,202.7700042724609,1.2275879486882675,202.33999633789062,-0.03776020941893732
8912,2018-10-22,198.0200042724609,201.8000030517578,197.47000122070312,201.16000366210938,2717500.0,-0.018731410912453783,-1.0424510477808206,3.3404162067397514,36.6528415964368,37.77773987041713,2.211621196546872,6.15863896078497,2.1988114706569206,-4.666813626044046,25.41143679180137,4.3300018310546875,-2.569299201349253,-5.264496612548868,-13.817009383064317,3.288016157966581,-9.540752997806607,-0.9882402272911293,-5.385199584960901,20.224767260445102,-21.536504125769024,4.276256385257726,10,1.3450012207031534,3.264999389648466,0.9424934387207315,-3.025001525878878,3.3999938964844034,0,-0.015705487037927734,-3.4755675474506886,201.8000030517578,1.702881629429542,202.72000122070312,2.581982027053285,202.7700042724609,-0.015705487037927734
8913,2018-10-23,197.63999938964844,199.08999633789062,193.72000122070312,196.3000030517578,2553500.0,-0.001919022697775552,1.5330223988023262,-0.4267505090313544,37.05257839865467,37.44684386780938,1.4315982168770063,6.15980767520864,2.69742890074329,-4.105671616433938,24.12499639500872,5.3699951171875,-3.1867577841589423,-5.203501129150396,-13.9734010647106,3.5663988064098078,-9.588451096930498,-0.8185511613702943,-4.755490893554679,34.385967260510505,-9.739171420853175,4.3849499677801065,10,1.1100006103515625,3.6450042724609375,1.3224983215332031,-2.625,4.7299957275390625,1,-0.006071629993665284,-1.0424510477808206,198.0200042724609,-3.4755675474506886,201.8000030517578,1.702881629429542,202.72000122070312,-0.006071629993665284
8914,2018-10-24,187.8800048828125,197.9600067138672,187.3699951171875,196.94000244140625,4288300.0,-0.04938268840809923,-1.1011892147186515,-6.761210685736409,31.480164297548214,37.71164333354997,10.173281158533086,15.206994724809363,12.460234008339143,5.750686575016061,23.131802485129228,10.590011596679688,-4.237565619844105,-14.01599578857423,-24.829114798149817,-3.202876778998643,-19.422555293362024,-8.609436283786437,17.239990234375,2.873294454225352,-41.11710611310735,5.406559504787787,10,8.364990234375,10.899993896484375,11.199993133544922,8.334991455078125,20.3699951171875,2,0.026027247512040885,1.5330223988023262,197.63999938964844,-1.0424510477808206,198.0200042724609,-3.4755675474506886,201.8000030517578,0.026027247512040885
8915,2018-10-25,188.1000061035156,190.5,181.30999755859372,188.66000366210938,4983700.0,0.001170966654170158,3.3349167962227346,0.061809901710470065,30.938697003014127,37.51876178196233,10.115634298840888,14.071028673713812,12.261776730850528,5.688544867412844,22.07587577474194,9.190002441406278,-5.403944222311651,-12.756494903564487,-24.678955660703593,-0.8340341464253811,-18.71772528213404,-6.795264524994934,16.664989013671914,28.517468463457053,-15.60483500529865,5.961230378569554,10,5.114990234375028,7.649993896484403,10.979991912841825,8.689994812011747,14.829986572265653,3,0.02376396106145373,-1.1011892147186515,187.8800048828125,1.5330223988023262,197.63999938964844,-1.0424510477808206,198.0200042724609,0.02376396106145373
8916,2018-10-26,185.97999572753903,187.3300018310547,183.27999877929688,185.3999938964844,4580400.0,-0.011270655540595143,1.4695034867114194,-1.0357220708445325,26.860370010298638,37.00243865255946,11.674641096565011,15.296974199813235,14.341099530997383,7.926629292909553,20.99900404326877,4.820007324218722,-5.945434405485003,-13.811005401611368,-27.0489402980524,-0.5730705051703353,-20.4299728498319,-7.192037953390837,17.846799487304736,22.791590614767404,-18.041629785853612,6.618967448220521,10,7.235000610351591,9.770004272460966,13.925003051757841,11.225006103515653,11.779998779296932,4,0.044736033527001506,3.3349167962227346,188.1000061035156,-1.1011892147186515,187.8800048828125,1.5330223988023262,197.63999938964844,0.044736033527001506
8917,2018-10-29,188.19000244140625,190.91000366210938,184.8000030517578,189.32000732421875,3829500.0,0.011883034544773796,1.8352687106138923,-1.9482781300151866,29.811844081591417,35.456668150204585,9.280500187351493,12.240163209137108,12.083653797786837,5.8527382080420125,19.406395297982677,6.1100006103515625,-5.455016424134129,-10.664998626708979,-24.420647592517213,3.0906503390992555,-17.542823109613096,-3.7871741438048616,14.736120867187509,38.695193223655515,1.45795079163684,6.877824482904115,10,5.024993896484375,7.55999755859375,12.837493896484375,9.699996948242188,10.819992065429716,0,0.04734578642073983,1.4695034867114194,185.97999572753903,3.3349167962227346,188.1000061035156,-1.1011892147186515,187.8800048828125,0.04734578642073983
8918,2018-10-30,189.0800018310547,191.0,187.02999877929688,189.42999267578125,4040600.0,0.0047292596742780635,1.2750687518854849,0.30972507291779194,34.9253837849984,34.777609699757924,7.053518524935953,10.420292865309648,11.151065880370766,5.089444474453217,18.009904120842524,3.970001220703125,-5.294436159379785,-8.845499420166021,-22.605486879920306,4.914488039588264,-15.725493150043178,-1.9655056902888646,12.98147644753908,46.66666666666676,5.237548801526344,6.87999372987715,10,4.1349945068359375,6.6699981689453125,12.977497100830078,9.334999084472656,2.3600006103515625,1,0.06526336057959514,1.8352687106138923,188.19000244140625,1.4695034867114194,185.97999572753903,3.3349167962227346,188.1000061035156,0.06526336057959514
8919,2018-10-31,192.7899932861328,195.3300018310547,189.0399932861328,189.0800018310547,4541000.0,0.019621278925060714,-2.319258239324911,-10.6002528665475,48.550311206566654,35.39557150861013,1.9880513561046484,5.90159321820164,7.448777719462214,1.5240686584810987,16.125430278458992,6.290008544921875,-4.844705787526095,-4.4300079345703125,-17.690390390737832,8.830374521597207,-11.060199162654072,2.2001832935134473,8.441425763660959,81.8829688239744,34.89415926782725,6.630191228083757,10,0.4250030517578125,2.9600067138671875,10.147502899169922,6.2400054931640625,1.3000030517578125,2,0.04969138526207817,1.2750687518854849,189.0800018310547,1.8352687106138923,188.19000244140625,1.4695034867114194,185.97999572753903,0.04969138526207817
8920,2018-11-01,192.8999938964844,194.3800048828125,190.9600067138672,192.80999755859372,2827300.0,0.0005705721986739576,1.2426082867234323,0.024257828887313895,43.22366018195397,35.499538951229205,0.37838475330593724,5.227108672214769,7.330831386391935,1.5534465063355185,16.795907350950042,3.4199981689453125,-5.320135627889414,-3.7915069580077727,-16.843975885482735,9.26096196946719,-10.317741421745268,2.7347275057297225,7.53456829366138,79.83396415641735,29.65987547309424,6.526234463737486,11,-1.3449935913086222,2.8500061035155966,10.037502288818331,6.130004882812472,3.2799987792968466,3,0.0795749434380637,-2.319258239324911,192.7899932861328,1.2750687518854849,189.0800018310547,1.8352687106138923,188.19000244140625,0.0795749434380637
8921,2018-11-02,187.05999755859372,195.3500061035156,185.8300018310547,194.2899932861328,3696300.0,-0.03027473573184558,1.0363598977092348,-80.33655476427647,38.5256985501487,35.70763416830831,4.366849351971496,10.257250739067928,13.134831617631676,7.522471576880378,17.778020144276862,9.520004272460909,-5.952299694008275,-8.783502960205112,-22.033486406016692,4.466480485606468,-15.408494683110888,-2.1585112372993365,12.609582046289972,21.42174268337639,-31.169704260904613,6.624991722905785,11,3.139999389648466,8.264999389648466,16.52250289916995,12.615005493164091,9.350006103515653,4,0.0848390640666854,1.2426082867234323,192.8999938964844,-2.319258239324911,192.7899932861328,1.2750687518854849,189.0800018310547,0.0848390640666854
8922,2018-11-05,189.9199981689453,190.72000122070312,187.5500030517578,187.67999267578125,2713500.0,0.015289215479946439,-1.536014013757408,-0.3098211364955404,31.34015485280183,35.072920440991325,0.26488744475656745,6.49782174230927,10.270036895452535,4.775749694837543,18.80009812984288,3.6600036621094034,-6.7089793961584405,-5.141001892089832,-17.808046555248524,7.526042771068859,-11.474524223669192,1.1925204394895275,9.01519815408679,42.962127125530856,-6.963332027865505,6.333522331579347,11,-0.28499603271484375,5.404998779296875,13.66250228881836,9.7550048828125,7.6100006103515625,0,0.04128052029000395,1.0363598977092348,187.05999755859372,1.2426082867234323,192.8999938964844,-2.319258239324911,192.7899932861328,0.04128052029000395
8923,2018-11-06,190.75,192.6999969482422,189.5200042724609,190.2100067138672,2139000.0,0.004370270845918789,-2.31249552964731,0.24106784013732876,32.15557980893,35.14796660892264,-1.8385890838444539,4.708137713273317,9.38160026036789,4.077457396783728,19.087166763282116,3.1799926757812784,-7.445623020666659,-3.5485000610351562,-15.241516188344917,8.144516066274605,-9.395008124690037,2.2980080026197243,7.480188372454563,51.68062984149795,7.15598314508734,5.846508063654881,11,-2.419998168945341,4.029998779296875,13.425003051757812,8.925003051757812,1.32000732421875,1,0.043302723495863615,-1.536014013757408,189.9199981689453,1.0363598977092348,187.05999755859372,1.2426082867234323,192.8999938964844,0.043302723495863615
8924,2018-11-07,197.6199951171875,197.72999572753903,192.00999450683597,192.80999755859372,3077800.0,0.036015701793905563,1.2743549140593273,8.907513634180166,43.70369616849925,36.56629984953209,-8.025654379544505,-2.575880593972556,2.5311510793186187,-2.602617221087314,20.329340632278544,6.979995727539034,-7.521711647600881,3.5004951477050668,-7.852337317762704,14.853327613172837,-2.1759210850288184,9.176911380438952,-16.30999755859378,99.07562464898379,56.92965765712213,5.67641623273388,11,-7.114997863769531,-2.839996337890625,6.917507171630859,2.0550079345703125,-7.5399932861328125,2,-0.031272102158066306,-2.31249552964731,190.75,-1.536014013757408,189.9199981689453,1.0363598977092348,187.05999755859372,-0.031272102158066306
8925,2018-11-08,196.0200042724609,198.27999877929688,195.27999877929688,197.5399932861328,2636600.0,-0.00809630039600906,1.0,-0.3160061923433238,42.9820303456535,38.35759544234931,-5.793292466014265,-0.848485720100939,4.096069813385611,-0.8558481361808674,19.52513644596784,3.0,-7.672732447041824,1.792004394531233,-9.59142001630525,13.175428805367716,-3.8997078108870085,7.483716599949474,-14.381606750488288,81.84742923045411,41.09892813361828,5.691712205418243,11,-4.480003356933565,-1.3250045776366903,8.789997100830107,3.6549987792969034,-8.919998168945312,3,-0.009845974352125975,1.2743549140593273,197.6199951171875,-2.31249552964731,190.75,-1.536014013757408,189.9199981689453,-0.009845974352125975
8926,2018-11-09,193.16000366210938,196.91000366210938,192.17999267578125,195.3699951171875,2344900.0,-0.014590350719389966,-1.268583096097129,1.453952255707002,43.964230907276544,39.93008286742542,-2.0201398369050594,1.7690667036665388,6.8676987957392726,2.1306807111091928,18.86776112021745,4.730010986328125,-6.762645830584745,-0.8564964294433537,-12.149381013332828,10.43638815444612,-6.502938721388091,4.7899458625013835,-10.85594208984378,52.28334430696202,8.569479239355275,5.6464422919447435,11,-1.1050033569335938,1.5349960327148438,10.824996948242188,6.720001220703125,-7.669998168945284,4,0.01563464980542606,1.0,196.0200042724609,1.2743549140593273,197.6199951171875,-2.31249552964731,190.75,0.01563464980542606
8927,2018-11-12,191.55999755859372,194.72000122070312,190.47999572753903,193.6499938964844,2109100.0,-0.008283319906715825,1.0047255228737084,0.945703356946599,42.67116386535919,40.79072509857663,0.12088393671334074,3.2165914771420887,8.376327781874522,3.857498375693268,18.381701248338643,4.240005493164091,-5.829956134384759,-2.2550025939941634,-13.57345860101043,9.063453413022103,-7.914230597502296,3.4042254095139697,-8.61689849804688,23.287609193600286,-20.71364352588026,5.6592280035081295,11,0.49500274658205967,3.135002136230497,12.425003051757841,8.320007324218778,-6.599990844726534,0,0.025318470272125415,-1.268583096097129,193.16000366210938,1.0,196.0200042724609,1.2743549140593273,197.6199951171875,0.025318470272125415
8928,2018-11-13,191.5500030517578,194.82000732421875,191.02999877929688,192.91000366210938,2232200.0,-5.217428984805039e-05,-2.158328406034828,0.650719135577116,55.78316839444141,41.594375897229384,0.5789800998925045,2.5052237760230582,8.392237892088986,4.008946332134684,19.17813452001483,3.790008544921875,-4.437864156759304,-1.7254974365234261,-12.339726460955717,8.888731587908865,-7.0326119487395715,3.5816170756927193,-7.993428002460973,13.718037250993603,-34.01975099825097,5.307114512216146,11,0.5049972534179688,3.1449966430664062,12.43499755859375,8.330001831054688,-11.339996337890625,1,0.031218980069257718,1.0047255228737084,191.55999755859372,-1.268583096097129,193.16000366210938,1.0,196.0200042724609,0.031218980069257718
8929,2018-11-14,190.3600006103516,193.3999938964844,189.66000366210938,192.02999877929688,2850300.0,-0.006212489806563304,-1.4364820199309314,1.2279392790225194,53.45564941552307,42.73126358984816,1.5511598987763762,2.8647048040270136,9.541567154205694,5.331565271928213,20.27395139128025,3.7399902343750284,-3.2709358066308596,-2.2949996948241846,-11.982734233708243,7.3927348440598735,-7.138866964266214,2.5488675746178444,-6.214488611854762,8.12061884868687,-40.31143412152018,4.843867269442023,11,1.6949996948241903,3.470001220703068,13.624999999999972,9.520004272460909,-11.960006713867216,2,0.008983014858081395,-2.158328406034828,191.5500030517578,1.0047255228737084,191.55999755859372,-1.268583096097129,193.16000366210938,0.008983014858081395
8930,2018-11-15,192.4499969482422,192.6300048828125,187.1199951171875,188.33999633789062,2607100.0,0.010979178037347381,1.4653196653319542,-2.461080908218782,59.90205785919126,45.10641462418622,-0.6809952214725001,-0.03598937936828861,7.485925854748359,3.399979780790659,21.904069001295994,5.510009765625,-2.4112816470477014,0.3084968566894588,-8.142751396356857,8.759745109735775,-3.917127269833685,4.534120983212603,-7.739105478513352,54.443280683543286,2.6535433311743404,4.225624126523154,11,0.25,0.7649993896484375,11.312503814697266,7.6150054931640625,-4.589996337890597,3,-0.012314861807064093,-1.4364820199309314,190.3600006103516,-2.158328406034828,191.5500030517578,1.0047255228737084,191.55999755859372,-0.012314861807064093
8931,2018-11-16,194.17999267578125,195.2400054931641,191.69000244140625,192.3600006103516,3862300.0,0.008989325824745764,-1.2468456200837486,0.44282038811521734,59.304124664273154,48.21352238101637,-1.4469722943150032,-2.49399603740153,5.806260210303151,1.8569880976307616,23.54088891494641,3.550003051757841,-2.4452305169648696,2.4194931030273494,-4.794931491478536,9.633917697533235,-1.1877191942255934,6.026705400280292,-8.9263369136697,86.94567163954697,32.11573014871941,3.607212297252949,11,-1.4799957275390625,-0.964996337890625,6.892509460449219,6.350006103515625,-3.8499908447265625,4,-0.03646094777687514,1.4653196653319542,192.4499969482422,-1.4364820199309314,190.3600006103516,-2.158328406034828,191.5500030517578,-0.03646094777687514
8932,2018-11-19,194.91000366210938,196.7700042724609,192.8699951171875,194.9199981689453,2629900.0,0.003759455216104657,1.10242700677392,-0.005491511213582144,59.10085050047232,51.207441346743295,-1.5586183777928682,-3.656412963788682,4.936224783363514,1.3231584331869612,24.174218808865355,3.900009155273409,-2.254037741647039,3.305004119873047,-3.4615078841065383,10.071516123852632,-0.07825188211674572,6.6882601218628395,-9.13529417931042,80.72540056259837,23.835800619846218,3.383256001989799,11,-2.2100067138671875,-1.69500732421875,5.8899993896484375,6.314994812011719,-4.180007934570341,0,-0.04832998815840939,-1.2468456200837486,194.17999267578125,1.4653196653319542,192.4499969482422,-1.4364820199309314,190.3600006103516,-0.04832998815840939
8933,2018-11-20,196.44000244140625,198.67999267578125,192.75999450683597,196.32000732421875,3288800.0,0.00784977040967716,1.57392590823447,-12.006106870229008,56.11392005823388,52.586355112269366,-2.454753747898849,-5.5663095839183825,3.3787741438877674,-0.019729420339785975,23.91642594063734,5.919998168945284,-1.2911844116286488,4.895002746582037,-1.6642981238642562,11.45430361702833,1.6153523113588903,8.174653181805184,-10.165081386747374,80.62291775563757,25.783813990830865,3.2796504352231484,11,-3.540008544921875,-3.225006103515625,4.3600006103515625,4.784996032714844,-1.7700042724609375,1,-0.058440213728684354,1.10242700677392,194.91000366210938,-1.2468456200837486,194.17999267578125,1.4653196653319542,192.4499969482422,-0.058440213728684354
8934,2018-11-21,192.7700042724609,197.5500030517578,192.6100006103516,195.1699981689453,2173600.0,-0.018682539825563338,-2.6323531061720082,-20.000762970498712,49.805462931542685,53.34451428847928,0.5083861103464926,-1.5928473079822254,6.977141657117755,3.806761445757246,22.615632145223707,4.940002441406222,-0.31698333851090865,0.9805046081542628,-5.364636543434784,7.32564575974331,-2.1920659676402465,4.153075183948772,-5.750778920534685,48.87552204605068,-2.68615638171255,3.172570575794519,11,0.12998962402346592,0.4449920654297159,7.987499237060575,8.454994201660185,-0.8700103759765057,2,-0.06515535238999859,1.57392590823447,196.44000244140625,1.10242700677392,194.91000366210938,-1.2468456200837486,194.17999267578125,-0.06515535238999859
8935,2018-11-23,192.57000732421875,194.47999572753903,190.7700042724609,191.25,1349200.0,-0.0010374899818930139,-2.2543802117491927,-0.5500044504914549,59.92079932568989,55.117466334969656,0.1872246136597937,-1.097044725367823,6.991131265430738,4.1569704465574375,20.613605288749344,3.709991455078125,0.6235782971758113,0.5570075988769645,-5.551427656630523,6.665442854384452,-2.4972100288767933,3.6112252266307223,-4.851135932861212,22.756077000090944,-31.270680506852354,3.054217627753747,11,0.329986572265625,0.644989013671875,8.187496185302734,8.654991149902344,-3.590011596679716,4,-0.07358369885647431,-2.6323531061720082,192.7700042724609,1.57392590823447,196.44000244140625,1.10242700677392,194.91000366210938,-0.07358369885647431
8936,2018-11-26,194.3000030517578,196.30999755859372,192.4900054931641,194.94000244140625,2194600.0,0.00898372364200184,1.260357273453693,-0.48484533222360937,58.220734782155475,56.845196436835906,-1.5243589855382709,-2.2891321081878004,5.16715465049333,2.5624258968250047,18.352256025653972,3.8199920654296307,0.678350463488556,1.8710029602050895,-3.6083128234293156,7.350318743839495,-0.8686549316121273,4.610660852022306,-5.923464383334846,44.62710435599541,-10.353148417219153,2.739657891817209,11,-1.4000091552734375,-1.0850067138671875,6.457500457763672,6.924995422363281,1.1399993896484375,0,-0.03314463376354515,-2.2543802117491927,192.57000732421875,-2.6323531061720082,192.7700042724609,1.57392590823447,196.44000244140625,-0.03314463376354515
8937,2018-11-27,197.1000061035156,197.22999572753903,191.8699951171875,193.16000366210938,2329200.0,0.014410720575294578,1.552392370572228,-6.156259685763969,61.09753469896275,57.43568158178271,-3.861999733173974,-4.62449469823062,2.296354725004818,-0.14274896424743133,16.873551015379316,5.360000610351534,0.9505246544262604,4.2255058288573935,-1.25150007126976,9.702511728984547,1.4870028787938168,6.96400877892097,-8.105260194651123,80.02542492221065,23.610443354364754,2.738502950063578,11,-4.200012207031222,-5.545005798339815,3.657497406005888,4.124992370605497,0.9700012207031534,1,-0.03434806728978668,1.260357273453693,194.3000030517578,-2.2543802117491927,192.57000732421875,-2.6323531061720082,192.7700042724609,-0.03434806728978668
8938,2018-11-28,201.4199981689453,202.0200042724609,196.05999755859372,196.9600067138672,2617800.0,0.021917767283887724,1.1060080769085816,1.131976825244381,57.29087803675581,57.861818095253014,-7.41440169770712,-8.403453568491784,-2.095019187021137,-4.392285829793536,15.484481888057466,5.9600067138671875,1.5053655254395437,7.9284980773925895,1.5459212988835418,14.311074855901637,4.73720968813808,11.1197864666471,-11.844137454065844,94.6666124131947,41.84486492854948,3.1912883892545207,11,-6.849998474121094,-9.754997253417997,-1.0949935913085938,-0.19499969482421875,-0.8099975585937216,2,-0.05307319302247149,1.552392370572228,197.1000061035156,1.260357273453693,194.3000030517578,-2.2543802117491927,192.57000732421875,-0.05307319302247149
8939,2018-11-29,202.3699951171875,204.0,199.52999877929688,199.77999877929688,1937800.0,0.004716497651069185,-1.893208102475976,0.5807177802867015,62.49506836433042,58.14993037360181,-7.243337096139868,-9.063639080607913,-3.1345553051866375,-5.28985825141541,15.228177037485228,4.470001220703125,2.3339222465607463,8.399494934082043,0.898633924522926,15.90035594364116,4.649064429302484,12.149925438861601,-11.798602917701515,87.6794753650635,36.93767654059393,3.750430504779551,11,-4.984992980957031,-9.714996337890625,-2.3524932861328125,-1.1449966430664062,-2.0,3,-0.038049103790229966,1.1060080769085816,201.4199981689453,1.552392370572228,197.1000061035156,1.260357273453693,194.3000030517578,-0.038049103790229966
8940,2018-11-30,208.25,208.9900054931641,201.7899932861328,202.1499938964844,4537200.0,0.029055714901843777,-1.1114382623793029,2.355218041923424,76.53886779004593,60.06490183202101,-11.897573227118329,-14.476936820015851,-9.098871636406187,-11.042157747723564,15.245196370697839,7.200012207031278,2.7717305566545747,13.511999511718756,3.6901565353990975,23.333842488038414,8.601078023558927,18.422920999878585,-16.335747020462605,95.67754062694675,43.266432748894765,4.910921488159825,11,-8.3699951171875,-13.099998474121094,-10.737503051757812,-9.470001220703125,-5.57000732421875,4,-0.07851143387042303,-1.893208102475976,202.3699951171875,1.1060080769085816,201.4199981689453,1.552392370572228,197.1000061035156,-0.07851143387042303
8941,2018-12-03,202.92999267578125,208.3000030517578,200.3800048828125,208.1000061035156,4035300.0,-0.025546253657713125,1.8438017072288762,-0.8475423368436844,67.68273293269719,61.018444324490446,-5.817637757729216,-8.33433424184085,-3.9267330299311425,-5.6389337047567665,14.357318850367756,7.9199981689453125,3.3317212198880384,7.398492431640619,-2.3756950258286906,17.17267988910993,2.5113987029059786,12.28558616037526,-8.966649394608652,64.60275032375876,8.156270768416107,4.887093728734652,12,-3.04998779296875,-6.794990539550781,-8.447494506835938,-7.17999267578125,-2.3699951171875284,0,-0.06874290371916558,-1.1114382623793029,208.25,-1.893208102475976,202.3699951171875,1.1060080769085816,201.4199981689453,-0.06874290371916558
8942,2018-12-04,197.75999450683597,205.7400054931641,197.2899932861328,204.6000061035156,3881100.0,-0.025476757283509732,-1.1722357223689988,1.3230162150037446,58.32215473255613,61.26380373274847,-0.22445804442131134,-2.6845036982251997,0.964249825017248,-0.444157183036026,13.179297036840673,8.450012207031278,3.4058016042625923,1.8364944458008097,-7.613584597759967,11.286573489361587,-2.8885450759795788,6.561533967581198,-1.9934517602243886,13.147686813842089,-46.69175564705128,4.725039521780393,12,2.120010375976534,-0.8649902343750284,-3.2774963378906534,-2.009994506835966,-0.9799957275390909,1,-0.011731351789401101,1.8438017072288762,202.92999267578125,-1.1114382623793029,208.25,-1.893208102475976,202.3699951171875,-0.011731351789401101
8943,2018-12-06,199.00999450683597,199.00999450683597,193.1999969482422,195.72000122070312,3437300.0,0.006320793055831109,2.531920617031397,-0.4809923550027186,61.57344798863249,62.57135762798067,-1.1974965831975055,-3.4614260053917576,-0.5318146302960542,-1.6454124428165926,12.149026805851774,5.809997558593778,3.4405858193456993,2.6734947204590185,-6.543696777641543,11.89068621855958,-1.9351010285912764,7.282090469509313,9.980010986328125,36.79540477805684,-28.3639488985578,4.608595749050288,12,0.8700103759765341,-1.599990844726591,-4.527496337890653,-3.259994506835966,0.3700103759765341,3,-0.004723316459289362,-1.1722357223689988,197.75999450683597,1.8438017072288762,202.92999267578125,-1.1114382623793029,208.25,-0.004723316459289362
8944,2018-12-07,191.44000244140625,198.3999938964844,191.0500030517578,197.88999938964844,3152400.0,-0.03803825071292932,-1.033193689653361,-1.9604893953518403,48.821476402998776,61.33809952545944,6.888381426252948,3.8175661944382,6.68714782121495,5.945128664472577,12.286418053550003,7.959991455078153,3.2596630231299457,-4.587497711181641,-14.034999762507539,4.860004340144258,-9.31124873684459,0.1362533144813085,17.234202880859414,2.1739093454541707,-61.68309699248556,4.723751025662949,12,8.580001831054688,5.970001220703125,3.0424957275390625,4.30999755859375,7.4499969482421875,4,0.04790011519014681,2.531920617031397,199.00999450683597,-1.1722357223689988,197.75999450683597,1.8438017072288762,202.92999267578125,0.04790011519014681
8945,2018-12-10,194.08999633789062,194.7899932861328,188.19000244140625,193.02999877929688,2718300.0,0.013842425108072431,4.365864853800444,-0.16434078451504233,49.897194013616826,60.41326166228848,5.002766640337995,1.0704498130282047,3.643269962444492,3.3491851416140435,12.716573982915119,6.5999908447265625,3.15860952364028,-1.84100341796875,-11.328172255364564,7.646165419427064,-6.584587836666657,2.902581000729157,13.879240893554737,29.338606252688876,-30.29256506139283,4.743584418697902,12,4.500007629394531,3.32000732421875,0.3925018310546875,1.660003662109375,7.8300018310546875,0,0.032356117769017034,-1.033193689653361,191.44000244140625,2.531920617031397,199.00999450683597,-1.1722357223689988,197.75999450683597,0.032356117769017034
8946,2018-12-11,196.17999267578125,198.41000366210938,194.33999633789062,195.91000366210938,3047500.0,0.010768181654515319,-1.387098506340669,0.254707203316635,51.40703493801472,59.336539466627585,3.5844328262566023,-0.8239398011960191,1.2271354387951305,1.3425471052731268,12.38232818830122,4.32000732421875,3.6395733564420993,0.09799346923827557,-9.299182266049257,9.495169204525808,-4.600594398405491,4.796581336882042,10.602490468261777,45.527001965818506,-10.963486345712148,4.698587867643762,12,2.4100112915039062,1.230010986328125,-2.5274925231933594,-0.42999267578125,7.70001220703125,1,0.03313283842732262,4.365864853800444,194.08999633789062,-1.033193689653361,191.44000244140625,2.531920617031397,199.00999450683597,0.03313283842732262
8947,2018-12-12,196.41000366210938,199.44000244140625,196.3000030517578,198.08999633789062,2665600.0,0.001172448745618393,-2.3052731332016254,-6.222448287555103,49.96577824721961,58.52263949001245,3.6277484436275813,-0.7082845067969856,0.6791848270959804,1.2183562965575447,11.720226117181866,3.260009765625,3.8394050952030057,0.08550415039061932,-9.067473979940502,9.23848228072174,-4.490984914774941,4.66199321555618,9.256930639775447,73.06667751736111,18.817934607772102,4.576489065165567,12,2.1800003051757812,1.6449966430664062,-3.6475067138671875,-0.660003662109375,5.569992065429659,2,0.021129238934406436,-1.387098506340669,196.17999267578125,4.365864853800444,194.08999633789062,-1.033193689653361,191.44000244140625,0.021129238934406436
8948,2018-12-13,197.52999877929688,197.66000366210938,195.22000122070312,196.7700042724609,2129800.0,0.005702332347156114,3.784298472631532,-0.4523796548592358,55.76549952408679,57.77490961887427,2.1209709173190845,-1.4306529857377939,-0.7767913436268827,0.22007136684902662,11.078423767776705,2.44000244140625,4.047515167251845,0.9064994812011662,-7.976484674811871,9.789483637214204,-3.5349925968053526,5.347991559207685,7.088319610959246,83.02218967013889,26.933245780062684,4.441492078006524,12,1.0600051879882812,0.5250015258789062,-5.049999237060547,-1.779998779296875,4.029998779296847,3,-0.003796891634864963,-2.3052731332016254,196.41000366210938,-1.387098506340669,196.17999267578125,4.365864853800444,194.08999633789062,-0.003796891634864963
8949,2018-12-14,192.07000732421875,196.1499938964844,191.66000366210938,195.0399932861328,2981300.0,-0.027641327842960473,-1.3693921837821883,-3.907904511413912,49.46282742150605,54.766460689036506,6.667409187288314,4.389045075951998,4.301669615656408,5.748426145591509,10.387159716472512,5.8699951171875,3.8059412317596752,-4.6389923095703125,-13.298235656818747,4.020251037678122,-8.96861398319453,-0.30937063594609526,11.562612109106368,34.48893229166667,-24.749946432409132,4.3296216736242155,12,6.174995422363281,5.984992980957031,-0.5150070190429688,3.67999267578125,8.899993896484375,4,0.03805902681231377,3.784298472631532,197.52999877929688,-2.3052731332016254,196.41000366210938,-1.387098506340669,196.17999267578125,0.03805902681231377
8950,2018-12-17,190.0800018310547,194.4499969482422,188.63999938964844,192.2400054931641,2919400.0,-0.010360834160873855,-1.3055506778644999,0.7272773978760994,45.49145051129998,52.30076264221459,6.49161349505124,6.5270373247774955,5.989730076256933,7.769731101362794,9.41379565240041,5.80999755859375,3.3162992992781426,-6.510498046875,-15.474643199977749,2.4536471062277485,-10.99257062342636,-2.02842547032364,12.626060582755287,13.3333521713392,-45.78115678850628,4.48207257655137,12,6.885002136230469,7.974998474121094,2.5624961853027344,5.6699981689453125,8.690002441406222,0,0.04634889243332485,-1.3693921837821883,192.07000732421875,3.784298472631532,197.52999877929688,-2.3052731332016254,196.41000366210938,0.04634889243332485
8951,2018-12-18,187.1000061035156,191.94000244140625,184.41000366210938,191.44000244140625,3164300.0,-0.01567758679941378,1.820226195986993,2.0092541573065326,39.35716884061738,50.19354198755473,7.811439407621691,9.433060088514509,8.609196553055057,10.747888543917412,9.23977550842608,7.529998779296875,2.4522174126708762,-9.136494445800821,-19.014094129352912,0.7411052377512704,-14.075294287576867,-4.197694604024775,14.73509271195016,17.897555953973697,-36.97849890754392,4.938799841776053,12,4.824996948242216,9.599998474121122,6.017494201660185,8.649993896484403,4.849990844726591,1,0.07920893416342456,-1.3055506778644999,190.0800018310547,-1.3693921837821883,192.07000732421875,3.784298472631532,197.52999877929688,0.07920893416342456
8952,2018-12-19,185.4900054931641,191.75999450683597,182.52999877929688,187.0200042724609,3995400.0,-0.008605027032766333,-1.4778471420027768,0.3525345784140536,32.008135725014995,46.90850729159723,8.37905239768321,10.85784059501944,9.782557356676563,12.372377250834091,9.499955570741674,9.229995727539091,0.4287159020697686,-10.275495147705044,-21.25618515948588,0.7051948640757928,-15.765840153595462,-4.785150141814626,14.95108571003314,19.563818629230894,-29.0282041226899,5.4903450058904175,12,5.494995117187472,10.269996643066378,7.884994506835909,10.259994506835909,6.6199951171875,2,0.0991428047066727,1.820226195986993,187.1000061035156,-1.3055506778644999,190.0800018310547,-1.3693921837821883,192.07000732421875,0.0991428047066727
8953,2018-12-20,184.9600067138672,186.5399932861328,182.72000122070312,185.05999755859372,3806200.0,-0.0028572902237389286,1.4967412822443515,0.06535354542733002,30.148241689525847,44.833703434544674,7.49460908082051,11.05024091159197,9.846893060232446,12.942829795873251,10.20413667622375,3.8199920654296875,-1.144711523253676,-10.231494140624989,-22.217873328096175,1.7548850468461978,-16.224683734360582,-4.238304546889395,13.689975246940008,17.84147434461121,-24.740219023405135,5.993189593735586,12,6.024993896484375,10.799995422363281,8.414993286132812,10.789993286132812,-0.10000610351559658,3,0.0920198334551412,-1.4778471420027768,185.4900054931641,1.820226195986993,187.1000061035156,-1.3055506778644999,190.0800018310547,0.0920198334551412
8954,2018-12-21,180.2100067138672,187.6100006103516,179.2100067138672,183.8500061035156,7829800.0,-0.02568122744149892,-1.978721562240455,36.403326720596056,17.181645013728257,41.198642434557065,11.716194685462824,15.611437795664244,14.221175725275998,17.611547746759896,11.077536519121434,8.399993896484403,-2.2507206697366087,-14.353494262695307,-28.065893205779844,-0.6410953196107698,-21.20969373423759,-7.497294791153024,16.827976928788985,6.561683994681447,-28.0932344401551,6.856199471542274,12,9.114997863769531,13.889999389648438,13.164993286132812,15.539993286132812,6.899993896484403,4,0.11847283751909243,1.4967412822443515,184.9600067138672,-1.4778471420027768,185.4900054931641,1.820226195986993,187.1000061035156,0.11847283751909243
8955,2018-12-24,178.39999389648438,182.92999267578125,178.2899932861328,179.5,2205100.0,-0.010043908495362852,-6.030263097054608,0.3021995296603266,18.719709098380875,37.56671734126442,12.367054202805718,17.186604271539693,15.863640648014496,19.340264970174104,11.675697466622573,4.6399993896484375,-3.7691589118790603,-15.455006408691418,-30.949572062743044,0.03955924536020916,-23.202289235717245,-7.70772358166559,16.498632514717116,0.8058647367944491,-28.819071489416864,7.74728282702582,12,10.465003967285156,15.240005493164062,14.54250717163086,17.350006103515625,8.670013427734375,0,0.12651349829818304,-1.978721562240455,180.2100067138672,1.4967412822443515,184.9600067138672,-1.4778471420027768,185.4900054931641,0.12651349829818304
8956,2018-12-26,187.8600006103516,188.02999877929688,178.8800048828125,179.0399932861328,2868200.0,0.05302694527756735,-1.0021903245085961,-8.018143986683338,38.62069667070763,36.306152721651976,1.7910967769137471,7.609535908134632,6.228435645147755,9.844524414206631,12.335766078949444,9.6300048828125,-3.975539851970325,-5.6729995727538665,-21.394628959054216,10.048629813546484,-13.533814265904056,2.1878151203963228,4.713417163340296,71.04681853710485,37.71262452725841,7.860814693150178,12,0.11499786376950283,5.779998779296847,5.097496032714815,7.889999389648409,-1.680007934570341,2,0.05807518166008219,-6.030263097054608,178.39999389648438,-1.978721562240455,180.2100067138672,1.4967412822443515,184.9600067138672,0.05807518166008219
8957,2018-12-27,190.3300018310547,190.41000366210938,183.6199951171875,185.3600006103516,3137900.0,0.01314809545767126,1.6471743010113027,0.5634917339644396,40.29517840021562,34.587228152332955,-1.8238477017919763,4.855269854996834,3.6663539125997886,7.32708239179351,13.075999114894362,6.790008544921875,-4.408751235138965,-2.8644981384277344,-18.554251848046903,12.825255571191434,-10.709374993237304,4.980378716381836,0.24373651437892363,99.33991945078479,63.69883100565072,7.844876854809583,12,-3.1100082397460938,3.30999755859375,2.6274948120117188,5.4199981689453125,-2.020004272460966,3,0.00851150686493174,-1.0021903245085961,187.8600006103516,-6.030263097054608,178.39999389648438,-1.978721562240455,180.2100067138672,0.00851150686493174
8958,2018-12-28,190.72999572753903,194.58999633789062,190.05999755859372,191.6300048828125,2477500.0,0.0021015808996807106,-3.0446318485568127,-0.18108831674414425,49.05458501176609,34.54186788458407,-3.6764818625445344,3.8086144200988485,2.959423000193368,6.887559604684071,13.166640129602056,4.529998779296903,-5.129670704106047,-1.9300041198730753,-17.161556671590716,13.301548431844566,-9.545780395731896,5.685772155985745,-12.440002441406222,76.31901909407726,34.93907049300215,7.61577627585882,12,-4.290000915527315,2.9100036621094034,2.227500915527372,5.020004272460966,0.029998779296931843,4,0.007235384647016563,1.6471743010113027,190.3300018310547,-1.0021903245085961,187.8600006103516,-6.030263097054608,178.39999389648438,0.007235384647016563
8959,2018-12-31,194.6699981689453,195.8000030517578,191.6100006103516,191.92999267578125,2764800.0,0.02065748717907301,-1.4792989964381251,-3.044419578522529,50.746655069361864,35.1257795021465,-8.056072545425991,-0.7777033767215755,-1.2619242227577558,2.885989651800884,12.82026232047462,5.070007324218778,-5.759356839635615,2.394998168945307,-12.178174767783759,16.968171105674372,-4.891588299419226,9.68158463730984,-16.05400482177734,93.54652054488922,48.55139555029302,7.2865864683645345,12,-7.625,-1.029998779296875,-1.6125030517578125,1.0800018310546875,-10.440002441406278,0,-0.05039296065580723,-3.0446318485568127,190.72999572753903,1.6471743010113027,190.3300018310547,-1.0021903245085961,187.8600006103516,-0.05039296065580723
8960,2019-01-02,191.8999938964844,193.1999969482422,188.9499969482422,192.5200042724609,3009100.0,-0.014229230485002353,3.2929385562688327,-0.22628070546695853,44.58502446347162,35.70665234913031,-5.588436630321041,0.74267211390341,1.1903588510100747,5.644755903442473,11.78802196525629,5.720001220703125,-6.918904919566927,0.44249420166019604,-12.042160585267084,12.927148988587476,-5.79983319180343,6.684821595123822,-12.596640161132825,76.95029800634717,30.699637416557522,6.242327393463636,1,-4.854995727539091,1.740005493164034,1.1575012207030966,3.8500061035155966,-5.899993896484403,2,-0.024960882951964303,-1.4792989964381251,194.6699981689453,-3.0446318485568127,190.72999572753903,1.6471743010113027,190.3300018310547,-0.024960882951964303
8961,2019-01-03,188.97999572753903,194.17999267578125,188.6699981689453,192.1499938964844,3973900.0,-0.015216249410203164,-1.9076539670908805,5.112814707258208,41.198760065430925,36.72783283139875,-2.6526743939448636,2.7025470162749627,3.781813292956059,8.572028987490683,10.971242083674287,5.5099945068359375,-7.491639548416828,-1.7800041198730696,-13.067222642782383,9.507214403036244,-7.423613381327726,3.863605141581587,-9.016776019531193,44.00654448785977,1.1005098995470632,5.643609261454657,1,-1.9349975585937216,4.660003662109403,4.077499389648466,6.770004272460966,-3.1900024414062216,3,-0.010106828481856844,3.2929385562688327,191.8999938964844,-1.4792989964381251,194.6699981689453,-3.0446318485568127,190.72999572753903,-0.010106828481856844
8962,2019-01-04,195.44000244140625,196.5200042724609,190.83999633789062,191.4600067138672,4193400.0,0.03418354778238486,-1.1762413804191076,-1.2555198821654752,47.80231805144537,38.689396871612026,-8.440449180732628,-4.1531115506556375,-2.8165858630249545,2.149750500799371,10.723231435310934,7.540008544921875,-7.557641353050542,4.796002197265636,-6.23304619716896,15.825050591700233,-0.7185219999516619,10.310526394482935,-14.8433113996484,86.24202558809498,46.410630520590004,5.514524197217298,1,-8.035003662109375,-1.8000030517578125,-2.38250732421875,0.30999755859375,-7.010009765625,4,-0.047380319535153426,-1.9076539670908805,188.97999572753903,3.2929385562688327,191.8999938964844,-1.4792989964381251,194.6699981689453,-0.047380319535153426
8963,2019-01-07,198.07000732421875,199.3600006103516,194.0,194.75999450683597,3032500.0,0.01345684020650273,-1.2194611090576635,0.8316624046803822,56.70840311017027,43.08125888232781,-10.074694920395899,-7.227717478014938,-5.545025086363296,-0.4458507262942817,11.449579737161903,5.360000610351591,-6.956294523331991,7.473006439208973,-3.413016542162012,18.359029420579958,2.0299949485234663,12.91601792989448,-16.517917488618707,87.9327128950296,45.466432401165804,5.443011490685494,1,-9.245010375976562,-4.4300079345703125,-5.842510223388672,-2.32000732421875,-9.090011596679716,0,-0.04927555614035484,-1.1762413804191076,195.44000244140625,-1.9076539670908805,188.97999572753903,3.2929385562688327,191.8999938964844,-0.04927555614035484
8964,2019-01-08,200.6100006103516,201.1199951171875,196.67999267578125,199.1999969482422,3290300.0,0.012823714808952058,2.65433401150378,0.4259813299527609,61.63021232189662,47.84909257382955,-10.523267878397178,-9.53432290654493,-7.8413253391479145,-2.938716121805612,12.033789852960147,4.44000244140625,-5.733140716813097,9.554499816894548,-2.2174219617467372,21.326421595535834,3.6685389275739055,15.440460706215191,-17.633277912771433,95.90365757553126,47.69704313937683,5.885960889320639,1,-10.610000610351591,-6.970001220703153,-7.49250030517581,-4.860000610351591,-13.930007934570341,1,-0.04910027453041821,-1.2194611090576635,198.07000732421875,-1.1762413804191076,195.44000244140625,-1.9076539670908805,188.97999572753903,-0.04910027453041821
8965,2019-01-09,200.3699951171875,202.8999938964844,199.6300048828125,202.3600006103516,2869700.0,-0.0011963785077208078,1.1302915082382554,-1.4113477479817245,65.60072874749574,50.84687391569489,-7.642804573861952,-9.275259991422558,-7.3624836569871945,-2.644516332239448,12.256001468905586,3.2699890136719034,-4.280220513711214,9.00049438476563,-3.428892679648328,21.42988144917959,2.7858008525586513,15.21518791697261,-15.578945177646602,82.22066381649971,28.933446155362333,6.214693532206978,1,-7.1100006103515625,-6.7299957275390625,-5.349994659423828,-4.6199951171875,-12.029998779296875,2,-0.0805509796025543,2.65433401150378,200.6100006103516,-1.2194611090576635,198.07000732421875,-1.1762413804191076,195.44000244140625,-0.0805509796025543
8966,2019-01-10,202.67999267578125,203.5200042724609,199.47000122070312,200.3699951171875,3131300.0,0.01152866005333153,1.0300661593177707,-1.1607995890106186,69.88199947549037,54.134298479614316,-8.526123182396447,-11.671741985927952,-9.333533641067675,-4.905178242303236,13.219144568135032,4.050003051757784,-1.598073792976379,10.985491943359364,-2.2849722419898058,24.255956128708533,4.350259850684779,17.62072403603395,-15.715869461407124,93.37530701073551,34.34252365878076,6.635232092674589,1,-6.584991455078125,-9.384994506835938,-5.164989471435547,-6.92999267578125,-15.709991455078125,3,-0.0822971841254383,1.1302915082382554,200.3699951171875,2.65433401150378,200.6100006103516,-1.2194611090576635,198.07000732421875,-0.0822971841254383
8967,2019-01-11,200.55999755859372,200.9900054931641,198.0,200.63999938964844,3379700.0,-0.010459814455286653,6.66654277274546,-0.03463286389939667,67.40292613176946,56.173003048503574,-5.366771396848577,-9.723423536975048,-6.963483135186323,-2.763322017050996,14.205507796344824,4.67999267578125,1.1693676821296322,8.657997131347628,-5.0456307953419355,22.36162505803719,1.806183168002832,15.509811094692424,-11.278050996087444,68.9075064553303,4.471622139223271,6.851813963344782,1,-4.464996337890597,-8.544998168945284,-2.552494049072237,-4.809997558593722,-13.639999389648409,4,-0.0736438195664908,1.0300661593177707,202.67999267578125,1.1302915082382554,200.3699951171875,2.65433401150378,200.6100006103516,-0.0736438195664908
8968,2019-01-14,196.77999877929688,200.0,196.66000366210938,199.4900054931641,3378600.0,-0.01884722190521826,-1.2644066393904754,33.87430860193377,68.8939384185499,58.18936786508002,-0.713345121376534,-6.326876041199824,-3.000889012940604,1.0145439090241553,15.051553386152195,3.8999938964843466,2.395827964062022,4.915498352050776,-8.727252679748375,18.558249383849926,-1.9058771638487997,11.73687386795035,-5.504724137396948,1.7491998033707312,-67.1154489053814,6.821375515899569,1,-0.68499755859375,-5.875,1.6075057983398438,-1.029998779296875,-11.279998779296875,0,-0.042433205383240025,6.66654277274546,200.55999755859372,1.0300661593177707,202.67999267578125,1.1302915082382554,200.3699951171875,-0.042433205383240025
8969,2019-01-15,199.3800048828125,199.9900054931641,196.0399932861328,196.3000030517578,2859800.0,0.013212755969328471,-1.1944382043902824,-1.1365292252946058,73.49910853698881,61.4020438732486,-2.877584372811839,-8.802462750807308,-5.503925166810404,-1.5685060050268476,15.270333918139878,3.9500122070312784,3.518548766368127,7.150004577636707,-6.90148633835895,21.201495493632365,0.1242591196388787,14.175750035634536,-6.390468092634023,44.65249586911749,-31.465324211668545,7.025745457997834,1,-3.285003662109375,-8.475006103515625,-0.7350006103515625,-3.6300048828125,-11.8800048828125,1,-0.05216174591522438,-1.2644066393904754,196.77999877929688,6.66654277274546,200.55999755859372,1.0300661593177707,202.67999267578125,-0.05216174591522438
8970,2019-01-16,198.88999938964844,200.44000244140625,197.6000061035156,199.3000030517578,3302400.0,-0.0024576461087563173,1.1115195244254064,-0.13311799297501622,65.46116432173909,64.09786656839395,-1.443581817835394,-8.030311130626728,-4.924190511341209,-1.0726841071837327,15.047837863734188,2.8399963378906534,4.18611963722563,6.219499206542963,-8.098051135888596,20.537049548974522,-0.9392759646728166,13.378274377758743,-4.426197151950419,38.101629913710596,-37.06073061824232,7.158775171215775,1,-1.7099990844726562,-7.9850006103515625,-0.17499542236328125,-3.1399993896484375,-9.080001831054716,2,-0.0613907524326871,-1.1944382043902824,199.3800048828125,-1.2644066393904754,196.77999877929688,6.66654277274546,200.55999755859372,-0.0613907524326871
8971,2019-01-17,201.9199981689453,202.52999877929688,197.97999572753903,198.3800048828125,2440200.0,0.015234545671453104,-1.0967699972224716,-8.63405284704131,65.99502183737155,66.11927810016353,-2.7323451052180303,-10.4277416661254,-7.639131915680366,-4.0593890289401315,14.343233456072094,4.550003051757841,4.6087267850886064,8.508498382568348,-6.125667679274926,23.142664444411622,1.1914153516467252,15.82558141348997,-6.188327646380486,90.60092305015647,17.732774864817372,7.317083030921633,1,-3.1599960327148438,-11.014999389648438,-3.919994354248047,-6.1699981689453125,-11.839996337890625,3,-0.06725436783974403,1.1115195244254064,198.88999938964844,-1.1944382043902824,199.3800048828125,-1.2644066393904754,196.77999877929688,-0.06725436783974403
8972,2019-01-18,203.8800048828125,204.3300018310547,201.0399932861328,203.3300018310547,3095000.0,0.009706847918190098,3.5379523714312775,0.15536838838433256,67.39878390071576,67.30709818800192,-3.765183722128455,-11.530552524579946,-9.347010478778031,-5.964903592797953,13.464603475042026,3.290008544921875,5.65668765525885,9.54900512695312,-5.29888538978355,24.39689564368979,2.125059868584799,16.97295038532144,-7.05796763526223,94.57181562837064,21.225591431369025,7.423945258368332,1,-3.69500732421875,-12.57000732421875,-5.880001068115234,-8.1300048828125,-12.460006713867188,4,-0.08294096162999909,-1.0967699972224716,201.9199981689453,1.1115195244254064,198.88999938964844,-1.1944382043902824,199.3800048828125,-0.08294096162999909
8973,2019-01-22,201.97999572753903,203.47999572753903,200.77999877929688,202.6199951171875,3173100.0,-0.009319252058903826,1.2881324152200226,-1.163628797336714,60.22376408182281,67.15082616132705,-1.3993750134390837,-8.73807609357226,-7.238510642371949,-4.052193251690511,12.515718563202421,3.100006103515625,7.189345190935995,6.797996520996065,-7.736115283678174,21.332108325670305,-0.4690593813410544,14.065052423333185,-4.0,71.65254908023982,0.8259377444722844,7.267055902337123,1,-1.794998168945284,-10.669998168945284,-3.6574935913085653,-6.654998779296847,-11.899993896484347,1,-0.07456182729555505,3.5379523714312775,203.8800048828125,-1.0967699972224716,201.9199981689453,1.1115195244254064,198.88999938964844,-0.07456182729555505
8974,2019-01-23,201.55999755859372,203.9499969482422,200.1300048828125,201.9900054931641,1917500.0,-0.00207940478180757,-1.3221883652655453,0.6718880385285381,64.46107275604578,67.0241977178326,-0.9280417839670747,-6.995228431393031,-6.832077942052905,-3.6221263883813606,10.996508863431838,3.8199920654296875,7.9999483757285645,5.310498809814419,-7.643826837105962,18.2648244567348,-1.1666640136457715,11.78766163327461,-2.5640008544921784,58.840920788015815,-10.74796699608168,6.477162823460184,1,-1.3749999999999716,-10.249999999999972,-3.237495422363253,-6.235000610351534,-10.399993896484347,2,-0.07967849649296144,1.2881324152200226,201.97999572753903,3.5379523714312775,203.8800048828125,-1.0967699972224716,201.9199981689453,-0.07967849649296144
8975,2019-01-24,200.97000122070312,202.3999938964844,199.7400054931641,201.6100006103516,2390800.0,-0.0029271499555316716,1.3964011024887866,1.4883432099640297,69.29513482188679,66.95899053409889,-0.27265681552188425,-4.87773040832181,-6.211202193747511,-3.043432892696387,9.244066296110828,2.6599884033203125,8.144489020230708,3.5920021057128793,-6.411441355891952,13.59544556731771,-1.4097196250895365,8.593723836515295,3.3600006103515625,47.08665542083003,-24.675007141703617,5.001721730802413,1,-0.785003662109375,-9.660003662109375,-2.8199996948242188,-5.819999694824219,-11.19000244140625,3,-0.06702493476083782,-1.3221883652655453,201.55999755859372,1.2881324152200226,201.97999572753903,3.5379523714312775,203.8800048828125,-0.06702493476083782
8976,2019-01-25,198.7700042724609,202.22999572753903,196.8800048828125,201.9499969482422,4383600.0,-0.01094689224699863,1.8609651413277912,4.968743294470892,56.210369711005086,65.71537315401395,1.468846218712656,-1.9167479224736326,-3.9130528512715443,-0.8772267969644645,8.300154832914055,5.349990844726534,7.7676806419391085,0.8465049743652173,-8.106250073563274,9.799260022293709,-3.6298725495990425,5.322882498329477,5.468197631835977,25.36912971614506,-42.72010097073355,4.476377523964249,1,1.414993286132841,-7.460006713867159,-1.2600021362304403,-3.620002746582003,-9.949996948242159,4,-0.04507725774149196,1.3964011024887866,200.97000122070312,-1.3221883652655453,201.55999755859372,1.2881324152200226,201.97999572753903,-0.04507725774149196
8977,2019-01-28,191.9499969482422,194.97000122070312,190.00999450683597,194.97000122070312,4186200.0,-0.034311048838487235,2.28476801115606,0.9496890654689845,40.1290203813022,62.519271149875316,7.754560901673841,5.302721471848997,2.9794623464829897,5.877611010201292,8.09322838488676,8.760009765624943,7.041109466457982,-6.054502105712885,-14.743411750066286,2.6344075386405166,-10.3989569278896,-1.71004728353617,11.993877075195314,13.916801303016992,-49.52824344245903,4.344454822176706,1,5.220001220703125,-0.6399993896484375,2.362506866455078,3.2000045776367188,-8.800003051757784,0,-0.009742095060786715,1.8609651413277912,198.7700042724609,1.3964011024887866,200.97000122070312,-1.3221883652655453,201.55999755859372,-0.009742095060786715
8978,2019-01-29,192.1100006103516,193.6699981689453,190.8000030517578,192.17999267578125,3182100.0,0.0008335694954584305,-1.1338355332943826,0.023176147818037365,35.150257885033525,58.25828774410251,7.668922851563082,5.5351977286566125,2.8956429718459447,5.701885478021637,8.653801236129867,2.8699951171875,5.835414863695092,-5.9634986877441065,-14.42819887416573,2.501201498677517,-10.195848780954918,-1.7311485945332947,10.997840642089812,15.064603556151052,-42.445705050282044,4.232350093210813,1,5.059997558593722,-0.8000030517578409,1.2625007629394247,3.0400009155273153,-10.649993896484403,1,-0.0035917049566085435,2.28476801115606,191.9499969482422,1.8609651413277912,198.7700042724609,1.3964011024887866,200.97000122070312,-0.0035917049566085435
8979,2019-01-30,184.8600006103516,189.75999450683597,179.64999389648438,188.88999938964844,8089100.0,-0.03773879536185554,2.5043396396062607,57.57793764990307,28.234653748165513,54.12200879148322,14.128412818761774,12.661749088663186,10.177515585677696,12.877559040190391,10.027422917149115,12.460006713867216,4.6231123961938465,-12.722998809814413,-22.96783200255311,-2.4781656170757174,-17.845415406183776,-7.600582213445051,17.46196983735348,22.901128412603118,-30.1829360975544,5.1224165963693515,1,7.12999725341794,6.449996948242159,8.512500762939425,10.290000915527315,-3.990005493164091,2,0.028237591709770804,-1.1338355332943826,192.1100006103516,2.28476801115606,191.9499969482422,1.8609651413277912,198.7700042724609,0.028237591709770804
8980,2019-01-31,187.1100006103516,187.6000061035156,183.91000366210938,184.77999877929688,4397900.0,0.012171372890680487,1.2296000921977852,-0.5781644011964823,28.113603907483025,49.91296235482894,11.21060802672045,10.576771818036917,7.918813403304313,10.591109201329601,11.029267938557807,3.6900024414062216,3.614509980723085,-10.233499145507778,-21.23382291540861,0.7668246243930525,-15.733661030458194,-4.733337260557363,13.398211713255819,33.03811385704736,-14.33183600697383,5.5001618849504155,1,4.87999725341794,4.199996948242159,4.602504730224581,6.990005493164034,-2.9700012207031534,3,0.02164503788438199,2.5043396396062607,184.8600006103516,-1.1338355332943826,192.1100006103516,2.28476801115606,191.9499969482422,0.02164503788438199
8981,2019-02-01,187.07000732421875,187.8300018310547,185.55999755859372,186.50999450683597,2488900.0,-0.00021374210893265744,1.1826944943696858,0.24034865978164682,29.8596866596623,45.74195155026745,9.971183010379349,11.031950660684004,7.8936888956693565,10.591654825138704,12.246357839246024,2.270004272460966,2.0609210160997975,-10.177993011474598,-21.512132207807355,1.1561461848581587,-15.84506260964099,-4.5109234133082055,11.769547525218826,48.43348485874671,3.631417182657586,5.667069598166381,2,4.729988098144531,4.534996032714844,4.182491302490234,6.5699920654296875,-2.8900146484375,4,0.014486509589863417,1.2296000921977852,187.1100006103516,2.5043396396062607,184.8600006103516,-1.1338355332943826,192.1100006103516,0.014486509589863417
8982,2019-02-04,186.17999267578125,187.13999938964844,184.2899932861328,186.9600067138672,2930900.0,-0.004757655495757684,4.0000133849098525,-1.3928503310537204,32.67974931734457,42.68150546532542,9.03672010944689,11.797523734366223,8.683367077940943,11.33764966568026,13.818174252457727,2.850006103515625,1.0504761824552986,-10.60500717163086,-22.96063599253614,1.7506216492744215,-16.7828215820835,-4.427192761178219,11.124397297420074,46.576296642958596,-3.519996401079794,6.177814410452642,2,5.620002746582031,5.810005187988281,4.627506256103516,7.4600067138671875,1.1700134277343466,0,0.01417990521159207,1.1826944943696858,187.07000732421875,1.2296000921977852,187.1100006103516,2.5043396396062607,184.8600006103516,0.01417990521159207
8983,2019-02-05,188.30999755859372,189.05999755859372,185.72000122070312,186.1999969482422,4933300.0,0.011440568087902614,-1.1758990034543417,-2.7050803028227888,31.62961447420794,39.03356565623233,5.323531076459773,9.379736705964234,6.426383871292529,9.122929173058083,14.816321387460391,3.3399963378905966,-0.26443085262161503,-7.9870018005371435,-20.88787045312435,4.913866852050063,-14.437436126830761,-1.536567474243526,7.582040728470247,85.65779564090631,33.4323353859437,6.450434326293603,2,2.7149963378906534,3.6800003051758097,2.119998931884794,5.330001831054716,-0.5500030517577557,1,-0.027401644782581225,4.0000133849098525,186.17999267578125,1.1826944943696858,187.07000732421875,1.2296000921977852,187.1100006103516,-0.027401644782581225
8984,2019-02-06,190.75999450683597,191.8699951171875,188.1100006103516,188.30999755859372,3322400.0,0.013010445435749807,-1.638601112556718,1.1611356585503858,37.33250533034854,35.48216237939474,1.3191703970778121,6.486533585045976,3.993572871242975,6.60112418316595,15.342424675810385,3.759994506835909,-1.887113199559792,-5.044504547119118,-18.0040307639955,7.915021669757266,-11.52426765555731,1.435258561319074,3.832680228981644,86.05525374473358,30.719551412321593,6.479763108438196,2,0.18000030517575283,1.2300033569335653,-0.7199974060058878,2.8800048828124716,0.480010986328125,2,-0.04875229639742684,-1.1758990034543417,188.30999755859372,4.0000133849098525,186.17999267578125,1.1826944943696858,187.07000732421875,-0.04875229639742684
8985,2019-02-07,184.22999572753903,190.6699981689453,182.6699981689453,190.6699981689453,4188100.0,-0.034231489658922865,1.484471107825576,-2.6285756992581857,25.147528669695333,32.03073559702699,5.838904976596808,12.380100449863818,10.471680265256566,12.965847083879453,15.881115178134875,8.089996337890653,-3.3001820868744005,-10.767503356933616,-24.516070078963395,2.981063365096162,-17.64178671794852,-3.893219995918713,9.167264541131914,16.956500826794134,-32.51725462616474,6.8742833610148955,2,3.080001831054716,7.760002136230497,6.112503051757841,9.410003662109403,7.0800018310546875,3,-0.018238075711192514,-1.638601112556718,190.75999450683597,-1.1758990034543417,188.30999755859372,4.0000133849098525,186.17999267578125,-0.018238075711192514
8986,2019-02-08,186.0,186.0500030517578,183.41000366210938,183.41000366210938,2601000.0,0.00960757918639188,-1.0386124497755365,-0.40217319192895484,24.74577323213701,30.321485913786415,2.309889685673795,9.798789936971787,8.613510858082151,11.076704161282862,16.350635981546695,2.6399993896484375,-4.9259159052266455,-8.163499450683588,-21.9733573868742,5.646358485507022,-15.068428418778893,-1.2585704825882829,6.297478958896022,36.19568408325331,-7.260617824028806,6.904928968095305,2,0.6599960327148438,5.989997863769531,4.342498779296875,7.6399993896484375,5.490005493164091,4,-0.010000003281460002,1.484471107825576,184.22999572753903,-1.638601112556718,190.75999450683597,-1.1758990034543417,188.30999755859372,-0.010000003281460002
8987,2019-02-11,185.7899932861328,187.1100006103516,185.50999450683597,186.7899932861328,2867300.0,-0.0011290683541246294,-1.0512930865840568,-0.38610093202464973,25.98636622880487,29.303275729761012,1.7368576706481633,9.323553058842862,8.640828089324685,11.161469151124265,17.07062814432357,1.600006103515625,-6.809526048416615,-7.635005950927734,-21.583600320157757,6.313588418302288,-14.609303135542746,-0.6607087663127231,5.495686867770274,33.913001653588886,-5.729774767070296,6.9742971846150095,2,-0.029998779296875,6.200004577636719,4.5525054931640625,7.850006103515625,5.3300018310546875,0,-0.008665701429204642,-1.0386124497755365,186.0,1.484471107825576,184.22999572753903,-1.638601112556718,190.75999450683597,-0.008665701429204642
8988,2019-02-12,188.42999267578125,188.9600067138672,186.42999267578125,187.3300018310547,2412400.0,0.014209588702565945,1.3425850705359603,-1.0999908447265625,31.728365701084314,29.69146594675199,-1.653980812875517,6.351565743117192,5.705782015883017,8.385878308338306,17.95715722406865,3.170013427734375,-8.069292009101133,-4.577506256103504,-18.602923346737157,9.447910834530148,-11.59021480142033,2.435202289213322,1.924832577528349,62.60865671196206,24.34530342127669,7.012708545316827,2,-1.1599960327148438,3.5600051879882812,2.0925064086914062,5.2100067138671875,3.4600067138671875,1,-0.005731500367480824,-1.0512930865840568,185.7899932861328,-1.0386124497755365,186.0,1.484471107825576,184.22999572753903,-0.005731500367480824
8989,2019-02-13,188.97999572753903,190.1199951171875,188.3999938964844,189.22000122070312,2166000.0,0.002918872117689597,-1.4571285326591037,-0.21818862794603702,33.296189047268214,30.267308740061456,-1.741209666615049,5.251729943610371,4.8304142137159545,7.6883737354982316,18.92749292733278,1.7200012207030966,-8.297972007388978,-3.5075027465820483,-17.3074835408826,10.292478047718504,-10.407493143732324,3.3924876505682278,-9.330001831054659,78.87496948242152,40.00397613815761,6.899990397150283,2,-1.7099990844726278,3.010002136230497,2.2525024414062784,4.660003662109403,-2.2799987792968466,2,-0.006455716204280204,1.3425850705359603,188.42999267578125,-1.0512930865840568,185.7899932861328,-1.0386124497755365,186.0,-0.006455716204280204
8990,2019-02-14,186.67999267578125,187.8000030517578,185.75999450683597,187.58999633789062,2611500.0,-0.012170616487227615,2.0676426047450356,3.7915951427295402,33.203668380505306,30.638862264599563,0.549128924429624,6.946224740132038,6.5820588288540876,9.795665667300739,20.010567186729244,3.220001220703068,-8.4856502593926,-5.197005462646473,-18.884251731855215,8.49024080656227,-12.040628597250844,1.6466176719578982,-6.820598754882809,48.7331323081961,7.817400611203489,6.843623134604375,2,0.5900039672851562,5.310005187988281,5.140007019042969,6.9600067138671875,-0.089996337890625,3,0.024426896273252563,-1.4571285326591037,188.97999572753903,1.3425850705359603,188.42999267578125,-1.0512930865840568,185.7899932861328,0.024426896273252563
8991,2019-02-15,188.33999633789062,189.1000061035156,185.9900054931641,188.07000732421875,3314600.0,0.008892241950064772,2.4748444292899623,-0.29669002984674203,44.145318160018675,31.91281435823002,-1.0189335919415896,4.44455164583826,4.553186131005816,7.950647284197885,20.64264814045015,3.1100006103515057,-7.651832819248256,-2.858001708984375,-15.77307722640984,10.05707380844109,-9.315539467697107,3.599536049728357,-8.275390393066402,61.38831792559911,16.35277938488032,6.457537758712739,2,-1.0699996948242188,3.6500015258789062,5.1100006103515625,5.3000030517578125,-0.06999206542971592,4,0.01576936008523,2.0676426047450356,186.67999267578125,-1.4571285326591037,188.97999572753903,1.3425850705359603,188.42999267578125,0.01576936008523
8992,2019-02-19,186.97000122070312,188.47000122070312,186.8500061035156,187.7899932861328,2267500.0,-0.007274053009588388,-2.0566456015085195,-3.0371312309257377,41.97878344108295,33.06272202121613,0.5307200030208037,4.724988719162809,5.697457462103046,9.092092226080524,20.981293900408986,1.6199951171875284,-6.976312812956053,-3.3824966430664176,-14.94506176351166,8.180068477378825,-9.163779203289039,2.3987859171562036,-6.704287492431632,27.752443680726913,-20.203662421052506,5.781282560222626,2,0.29999542236328125,5.019996643066406,7.724998474121094,6.6699981689453125,-0.649993896484375,1,0.024175024030328007,2.4748444292899623,188.33999633789062,2.0676426047450356,186.67999267578125,-1.4571285326591037,188.97999572753903,0.024175024030328007
8993,2019-02-20,186.9199981689453,189.22000122070312,186.47999572753903,187.19000244140625,3046400.0,-0.00026743890159575123,-3.765189008451789,0.32927668918290254,54.146528444956544,34.930946811728134,0.4054542897424085,3.7828330769940237,5.476204351076149,8.922909412248828,21.336364770027128,2.740005493164091,-6.402147705075095,-2.67949981689452,-12.942201872512413,7.5832022387233735,-7.810850844703452,2.4518512109144126,-6.457198812895513,26.605584856003468,-23.50691946694873,5.131351027808946,2,-0.25,5.069999694824219,7.135002136230469,6.720001220703125,0.7299957275390909,2,0.022469489564439504,-2.0566456015085195,186.97000122070312,2.4748444292899623,188.33999633789062,2.0676426047450356,186.67999267578125,0.022469489564439504
8994,2019-02-21,185.5,187.3999938964844,184.75,186.38999938964844,2947600.0,-0.007596823148167675,-1.2175686805294208,3.296241876236225,46.647232544084204,37.31980279777134,1.1184764494271917,4.15077856305146,6.8468939469128145,10.107331510264771,21.987093796725297,2.6499938964844034,-5.9516011384662875,-3.2964981079101676,-12.015994250623805,5.42299803480347,-7.6562461792669865,1.0632499634466512,-4.844056728727452,16.778518907921598,-34.02756949730261,4.359748071356819,2,1.2649993896484375,6.489997863769531,8.0,8.139999389648438,4.479995727539034,3,0.03444743606279488,-3.765189008451789,186.9199981689453,-2.0566456015085195,186.97000122070312,2.4748444292899623,188.33999633789062,0.03444743606279488
8995,2019-02-22,187.5,188.8600006103516,185.80999755859372,185.88999938964844,2774100.0,0.010781671159029615,-2.446322813127653,-1.8089906904178168,50.82786320809038,40.21781279509949,-0.4122454360767165,1.1487976181914519,4.734378618432828,7.8481014395814555,22.64129043032986,3.360000610351591,-5.568183008448557,-0.6229980468750114,-7.201357214081355,5.955361120331332,-3.912177630478169,2.6661815367281463,-6.654775691809164,61.52123599571252,9.984795085699794,3.2891795836031688,2,-0.06500244140625,4.489997863769531,6.0,6.1399993896484375,4.270004272460909,4,-0.0042666829427083774,-1.2175686805294208,185.5,-3.765189008451789,186.9199981689453,-2.0566456015085195,186.97000122070312,-0.0042666829427083774
8996,2019-02-25,189.80999755859372,190.47000122070312,187.88999938964844,188.66000366210938,3182600.0,0.012319986979166586,1.0890692761036362,0.7142816524977789,56.62651139366868,43.622273368973254,-2.3746827787036295,-1.9677672791877683,2.269011145439606,5.315222113950682,23.91108851800029,2.970001220703125,-5.498511691597258,2.1349998474120753,-2.242658360974275,6.5126580557984255,-0.053829256781114054,4.323828951605265,-8.779277834222938,88.46147690107881,34.79819422745065,2.18882910419318,2,-2.199996948242159,2.1800003051758097,4.2325019836426065,3.830001831054716,2.6199951171875284,0,-0.016964339403192308,-2.446322813127653,187.5,-1.2175686805294208,185.5,-3.765189008451789,186.9199981689453,-0.016964339403192308
8997,2019-02-26,190.0800018310547,191.6499938964844,189.3600006103516,189.55999755859372,2431000.0,0.0014224976341281614,-3.9782561823100284,0.4521800281294311,53.46651644965892,46.0376234521482,-2.203919130407229,-2.513941087675448,1.8361559647242984,4.827710747245334,24.273386481503838,2.2899932861328125,-4.312695518678254,2.4985038757324105,-1.5631801502461258,6.560187901710947,0.46766186274314236,4.529345888721679,-8.67171084683062,77.24647167833528,26.4889013651958,2.0308420129892615,2,-1.8800048828125,1.9099960327148438,4.752498626708984,3.55999755859375,2.839996337890625,1,-0.009522293461479037,1.0890692761036362,189.80999755859372,-2.446322813127653,187.5,-1.2175686805294208,185.5,-0.009522293461479037
8998,2019-02-27,191.4199981689453,192.19000244140625,188.66000366210938,188.7400054931641,1886200.0,0.007049643965605812,-1.4859178388368919,5.153789723876538,51.35135810646149,48.04375334761412,-3.4365723208123597,-4.119489522004528,0.3094156459315798,3.2636562081459033,24.707846385458815,3.529998779296875,-3.1449434929751305,3.873000335693348,-0.03556000709119189,7.781560678477888,1.918720164301078,5.827280507085618,-9.397205009985612,89.65048360501079,41.566765504223014,1.9542801713922688,2,-2.9499969482421875,0.37999725341796875,4.3274993896484375,2.220001220703125,0.910003662109375,2,-0.026642936440869458,-3.9782561823100284,190.0800018310547,1.0890692761036362,189.80999755859372,-2.446322813127653,187.5,-0.026642936440869458
8999,2019-02-28,190.0800018310547,191.6300048828125,189.72999572753903,191.3800048828125,2776200.0,-0.0070002943825543396,1.1111177044038802,-0.4850770912569229,65.21061560410655,51.60008081690315,-2.1502529340017134,-2.496362226635995,1.6192656457814678,4.381822421117107,23.530881634426677,1.900009155273466,-2.0326441608112873,2.2720039367675895,-1.577773727829424,6.121781601364603,0.3471151044690828,4.196892769066096,-7.243831929499265,66.92791543097691,14.291028591262595,1.9248888322985076,2,-1.6100006103515625,1.7199935913085938,5.6674957275390625,3.55999755859375,5.3300018310546875,3,-0.012784132529260472,-1.4859178388368919,191.4199981689453,-3.9782561823100284,190.0800018310547,1.0890692761036362,189.80999755859372,-0.012784132529260472
9000,2019-03-01,191.16000366210938,192.05999755859372,190.47000122070312,191.38999938964844,2409400.0,0.005681827760158686,1.0254832784208903,0.1769193750953672,63.91586106771973,53.79680780664771,-2.8250155790339306,-3.4334243504118547,0.5851992802117252,3.1387857630334395,22.24872725475166,1.979995727539034,-1.2304053436564573,3.149505615234375,-0.9627958159816217,7.261807046450372,1.0933548996263767,5.205656330842373,-7.575527157365883,76.04655701637657,20.448849601021394,2.056150715607994,3,-2.69000244140625,-0.135009765625,4.587493896484375,2.4799957275390625,3.720001220703125,4,-0.0061728808953995795,1.1111177044038802,190.0800018310547,-1.4859178388368919,191.4199981689453,-3.9782561823100284,190.0800018310547,-0.0061728808953995795
9001,2019-03-04,189.77999877929688,192.1199951171875,187.41000366210938,191.82000732421875,2274800.0,-0.007219108895037296,2.5681967933230836,8.86976713328468,60.12177608837866,55.81269587856945,-1.3625521463525274,-1.9394189591718032,2.0921198081306613,4.337294015456138,21.194661790039046,4.709991455078125,-0.5413293011919791,1.6340011596679744,-2.5261295796469767,5.794131898982926,-0.4460642099894869,3.714066529325436,-5.507080199620361,49.581500469255765,-8.397343845387915,2.0800653696574742,3,-1.30999755859375,1.1599960327148438,5.967498779296875,3.8600006103515625,3.199996948242159,0,0.010485854705259534,1.0254832784208903,191.16000366210938,1.1111177044038802,190.0800018310547,-1.4859178388368919,191.4199981689453,0.010485854705259534
9002,2019-03-05,188.82000732421875,190.6699981689453,188.7899932861328,190.0,3445200.0,-0.005058443783607203,-2.0322151945463047,0.5784253594028154,51.08157147765683,55.47214510442504,-0.12576560873120002,-0.8131962576361786,3.2223915220479853,5.083614817779477,19.920103267397334,1.8800048828125,0.340274487039153,0.5420089721679631,-3.521885884386478,4.605903828722404,-1.4899384561092575,2.5739564004451836,-3.913722035603854,29.497992096072934,-26.742889650818363,2.031947428277214,3,-0.350006103515625,-1.510009765625,6.927490234375,4.8199920654296875,5.0699920654296875,1,0.019118659101436508,2.5681967933230836,189.77999877929688,1.0254832784208903,191.16000366210938,1.1111177044038802,190.0800018310547,0.019118659101436508
9003,2019-03-06,183.1499938964844,189.3699951171875,182.42999267578125,188.8800048828125,3956100.0,-0.030028668614541898,1.0685577583423158,4.855971654683677,37.40820836840446,54.44558686268285,5.5353334289234795,4.690928077364646,9.017396026100869,10.497951757611588,19.49159941827756,6.94000244140625,0.45674701056989875,-4.870004272460903,-9.535928235380709,-0.2040803095410979,-7.202966253920806,-2.5370422910010006,9.040008544921847,7.430351282746056,-44.04942797466788,2.3329619814599023,3,4.160003662109347,3.5100021362304403,11.090003967285128,10.490005493164034,8.960006713867188,2,0.05334427844962342,-2.0322151945463047,188.82000732421875,2.5681967933230836,189.77999877929688,1.0254832784208903,191.16000366210938,0.05334427844962342
9004,2019-03-07,181.4600067138672,183.16000366210938,180.6000061035156,182.9199981689453,3421700.0,-0.009227339551932445,1.639169419537547,0.25479732212759965,38.420613316851494,53.06700354143409,7.36666479894734,5.953709680734164,10.968443656771598,11.996481943696665,19.825589754133176,2.5599975585937784,0.7280079415355658,-6.094992065429693,-11.418483991113362,-0.7715001397460242,-8.756738028271542,-3.4332461025878445,10.534795532226553,7.465290195424176,-42.52937621481619,2.6617459628418354,3,4.93499755859375,4.459991455078125,12.779991149902344,12.17999267578125,9.959991455078125,3,0.05990297980274906,1.0685577583423158,183.1499938964844,-2.0322151945463047,188.82000732421875,2.5681967933230836,189.77999877929688,0.05990297980274906
9005,2019-03-08,180.8699951171875,181.30999755859372,179.00999450683594,180.6000061035156,2750900.0,-0.003251469055713385,3.000026537165448,-0.18492506427543176,32.60363112252658,50.3977946224183,7.730223202927931,6.61842177059242,11.87639326650907,12.507020342875876,19.496306010076026,2.45001220703125,0.5369270039375635,-6.517003631591791,-12.458509524466052,-0.5754977387175302,-9.487756578028922,-3.5462506851546607,10.669015283203123,14.187647015690597,-32.946183392763004,2.9707529464371256,3,4.730003356933594,4.730003356933594,10.78000259399414,12.770004272460938,10.330001831054688,4,0.08038927924723649,1.639169419537547,181.4600067138672,1.0685577583423158,183.1499938964844,-2.0322151945463047,188.82000732421875,0.08038927924723649
9006,2019-03-11,184.13999938964844,184.6000061035156,181.3999938964844,181.83999633789062,2816900.0,0.01807930757305698,-1.0125812720424177,8.518876455294684,43.94522769668127,49.33987364986523,3.991049444439369,3.3749622533510433,8.663908985500882,9.119227361361027,18.809186032843524,3.7300109863280966,0.7584290609378286,-3.1539993286132812,-9.243305701731884,2.935307044505322,-6.198652515172597,-0.10934614205396542,6.647270057128907,43.996597526663614,-5.357978411252752,3.044653186559308,3,1.4599990844726562,1.4599990844726562,7.509998321533203,9.5,3.910003662109375,0,0.05832521738222529,3.000026537165448,180.8699951171875,1.639169419537547,181.4600067138672,1.0685577583423158,183.1499938964844,0.05832521738222529
9007,2019-03-12,184.17999267578125,184.9499969482422,183.5200042724609,184.6100006103516,2677500.0,0.00021718956373062426,1.5765619630215648,-0.18695972348458442,44.135262368208416,48.538085234503775,3.3817545796270565,3.3815406885714765,8.60345864945225,8.98922302737202,18.312819447238887,1.4299926757812784,0.709970188088306,-3.033506011962885,-9.247814521516176,3.180802497590406,-6.1406602667395305,0.07364824281376059,5.900640274599596,49.9034542891776,-2.2325191676823195,3.1071542547766438,3,1.3850021362304688,1.4200057983398438,7.5225067138671875,9.460006713867188,-1.709991455078125,1,0.04777936476112665,-1.0125812720424177,184.13999938964844,3.000026537165448,180.8699951171875,1.639169419537547,181.4600067138672,0.04777936476112665
9008,2019-03-13,187.3500061035156,188.33999633789062,184.19000244140625,184.6999969482422,2719700.0,0.017211497197280545,-1.2615781836626934,-6.16269827188484,53.68380114364881,47.2573280722307,-0.47639949085444755,0.13330340847090838,5.436507253064974,5.638939961405555,17.92238938678604,4.160003662109375,0.34868782809860477,0.19050674438474857,-5.998008965734613,6.37902245450411,-2.903751110674932,3.2847645994444292,2.0663885402525466,89.38917427561623,31.426582856902478,3.094257855059684,3,-1.7850112915038778,-1.7500076293945028,4.54499053955081,6.289993286132841,-9.880004882812472,2,0.03490788936787825,1.5765619630215648,184.17999267578125,-1.0125812720424177,184.13999938964844,3.000026537165448,180.8699951171875,0.03490788936787825
9009,2019-03-14,187.75999450683597,188.8600006103516,185.88999938964844,187.52999877929688,2909600.0,0.0021883554308177455,1.4444374674260116,0.08679054073507969,50.55270931038986,45.77253343252737,-1.3969988000368403,-0.39291575541599855,4.907390626775651,5.042369848802593,17.741332059343517,2.9700012207031534,0.06328068925355979,0.6614952087402628,-5.475299240695591,6.798289658176117,-2.406902015977664,3.7298924334581898,-8.750000000000028,88.8324322649606,30.026189160145535,3.068397224717934,3,-2.194999694824247,-2.159996032714872,3.747501373290987,5.880004882812472,-11.399993896484403,3,0.02316790706636529,-1.2615781836626934,187.3500061035156,1.5765619630215648,184.17999267578125,-1.0125812720424177,184.13999938964844,0.02316790706636529
9010,2019-03-15,191.2400054931641,191.63999938964844,188.1000061035156,188.4600067138672,6865000.0,0.018534358160100073,-1.0228533063615906,12.087175744707713,52.89592326731919,44.9696608968541,-5.4361358676144675,-3.703675207156124,1.4355324624712296,1.3949174391082977,16.891619447783906,3.8800048828124716,-0.19952863074718152,3.913505554199247,-2.4908253648061134,10.317836473204608,0.7113400946965669,7.1156710137019274,-12.033010864257847,96.09381170008774,39.34348753980064,3.2021654595026803,3,-5.915008544921903,-5.640007019042997,0.22499084472653408,2.3999938964843466,-11.480010986328153,4,0.0009411873593971887,1.4444374674260116,187.75999450683597,-1.2615781836626934,187.3500061035156,1.5765619630215648,184.17999267578125,0.0009411873593971887
9011,2019-03-18,191.30999755859372,192.5200042724609,190.19000244140625,191.0800018310547,2430200.0,0.0003659907102027127,-1.3184161181837912,0.08273231242108778,52.511219786950164,45.1285107089978,-5.885161588371403,-3.731046391298918,1.4688092970893933,1.170880799945536,16.241321543814742,2.330001831054659,-0.7127260025692124,3.8349975585937273,-2.8017968791642147,10.47179199635167,0.5166003397147563,7.153394777472698,-11.605682739257787,86.55548095703125,31.059462673559338,3.3183972188789754,3,-5.544998168945284,-5.544998168945284,-1.659999847412081,2.330001831054716,-13.009994506835909,0,-0.0005749862095829616,-1.0228533063615906,191.2400054931641,1.4444374674260116,187.75999450683597,-1.2615781836626934,187.3500061035156,-0.0005749862095829616
9012,2019-03-19,191.4900054931641,192.75999450683597,190.9199981689453,191.92999267578125,2268700.0,0.0009409227790890817,-1.3291065892783347,-1.9130232866716448,50.15003701872395,46.5442694479222,-6.3101840723758755,-3.7471845612936647,1.1880339647634344,0.8966669407422216,15.544050269656202,1.8399963378906534,-1.297994577652787,3.789005279541044,-3.079184788559729,10.657195347641817,0.3549102454906574,7.223100313591431,-11.016749306640662,85.18097795218675,32.60054720995713,3.4340950340503826,3,-5.605010986328153,-5.605010986328153,-2.1650085449219034,2.1499938964843466,-11.010009765625057,1,-0.017964396797351845,-1.3184161181837912,191.30999755859372,-1.0228533063615906,191.2400054931641,1.4444374674260116,187.75999450683597,-0.017964396797351845
9013,2019-03-20,191.1199951171875,192.7700042724609,189.8699951171875,191.5,2378700.0,-0.0019322699115479347,-1.013891832323127,0.8636726200798199,52.325563144752884,48.08926387324457,-5.241988250320873,-3.2110182716334066,1.3661138947335303,1.1754309971261137,15.081676645052278,2.900009155273409,-1.7540768186547382,3.2089950561523324,-3.8137458781409634,10.231735990445628,-0.30237541099432974,6.7203655232989945,-9.663799865039067,76.01732581040113,24.20863142134246,3.5113704671466515,3,-5.2299957275390625,-5.2299957275390625,-2.2449989318847656,2.5200042724609375,-9.649993896484375,2,-0.04525949203368562,-1.3291065892783347,191.4900054931641,-1.3184161181837912,191.30999755859372,-1.0228533063615906,191.2400054931641,-0.04525949203368562
9014,2019-03-21,191.88999938964844,192.3699951171875,189.17999267578125,189.72999572753903,2292900.0,0.0040289048353563395,1.0448765601158105,-5.684147124959921,51.6553165899807,50.2061178140728,-4.891279831392779,-3.6656963682345918,0.32728540001281203,0.4735708755150654,14.340243200312164,3.19000244140625,-1.9188516332817471,3.659499359130848,-3.4818205593546168,10.800819277616313,0.08883939988811562,7.23015931837358,-9.302423235468751,81.15620497103504,31.07447153963892,3.5706599592427346,3,-4.805000305175781,-6.0,-2.2600021362304688,1.75,-10.720001220703125,3,-0.075147210458135,-1.013891832323127,191.1199951171875,-1.3291065892783347,191.4900054931641,-1.3184161181837912,191.30999755859372,-0.075147210458135
9015,2019-03-22,186.6999969482422,192.8699951171875,186.5500030517578,190.9600067138672,3144700.0,-0.027046758340269372,-1.7719278285660747,-1.9722233995958993,44.044860549823206,50.21718813108858,1.3551896082534256,1.5402692414576222,5.1903500423788955,5.698716877432446,14.154650347536665,6.3199920654296875,-1.3831620410655319,-1.4905029296874943,-8.657965190596343,5.676959331221354,-5.074234060141919,2.09322820076693,-3.0941779822343847,2.373324126541876,-45.79828636351557,3.583731130454426,3,1.4950027465820312,-0.7600021362304688,2.9300003051757812,6.94000244140625,-7.3799896240234375,4,-0.05538294861760029,1.0448765601158105,191.88999938964844,-1.013891832323127,191.1199951171875,-1.3291065892783347,191.4900054931641,-0.05538294861760029
9016,2019-03-25,186.58999633789062,187.77999877929688,185.0399932861328,186.63999938964844,2523700.0,-0.0005891837822689094,1.3519341973424843,0.011737778669264714,45.54176850361612,50.37346659057832,2.0665943920927248,1.472144193932138,4.890924368773767,5.877428705445908,14.48307939324113,2.7400054931640625,-0.7074664476459986,-1.4395034790039176,-8.598448798904684,5.719441840896849,-5.018976138954287,2.1399691809464514,-1.8724762337412528,19.795692072641952,-29.468250254064646,3.5794726599503774,3,1.94000244140625,-0.6500015258789062,3.0400009155273438,7.0500030517578125,-10.449996948242188,0,-0.036604330162944176,-1.7719278285660747,186.6999969482422,1.0448765601158105,191.88999938964844,-1.013891832323127,191.1199951171875,-0.036604330162944176
9017,2019-03-26,188.2700042724609,189.58999633789062,187.02999877929688,187.5500030517578,2359100.0,0.009003740648174885,-1.9090719933416562,-14.399145559962813,62.178881783779815,51.31736443948177,1.148549236998008,-0.36935384093499124,2.880914741498401,4.241311216694129,14.946261194126102,3.0,0.2676658718937972,0.33100433349605396,-6.764277201191646,7.426285868183754,-3.216636433847782,3.87864510083989,-3.2300109863280966,41.25172708794909,-12.754313468159879,3.5476407673438444,3,0.6849899291992472,-2.3300094604491903,1.3599929809570597,5.369995117187528,-11.770004272460909,1,-0.05295586654512785,1.3519341973424843,186.58999633789062,-1.7719278285660747,186.6999969482422,1.0448765601158105,191.88999938964844,-0.05295586654512785
9018,2019-03-27,186.32000732421875,188.6000061035156,185.22000122070312,188.25,2022600.0,-0.010357448897808319,1.5703411464377226,-2.6805408383843723,61.41915045722493,52.524746789130106,3.2822383650552354,1.2426874592572403,4.593306244497967,6.210094305486905,15.421078306611715,3.3800048828124716,0.7289855016140621,-1.3639930725097713,-8.297248377607986,5.569262232588443,-4.830620725058878,2.102634580039336,6.54998779296875,16.347557327627367,-41.746752352941485,3.4666276525491093,3,2.6349868774414062,-0.38001251220703125,3.3099899291992188,6.9749908447265625,-9.010009765625,2,-0.03134398543961736,-1.9090719933416562,188.2700042724609,1.3519341973424843,186.58999633789062,-1.7719278285660747,186.6999969482422,-0.03134398543961736
9019,2019-03-28,187.6499938964844,187.88999938964844,186.0,187.0800018310547,1885600.0,0.007138184413825854,2.5999883742897416,-0.29533379716012986,65.39507894094956,53.913541863977926,2.162407534829839,-0.29374389118595445,2.9524510859737347,4.847580416094502,15.921555125859904,1.8899993896484375,1.2608050682217424,0.08749389648440342,-6.753523648444343,6.92851144141315,-3.3330148759799556,3.5080026689487624,5.067001342773409,33.3333333333337,-29.06259771474604,3.4205087724643715,3,1.3050003051757528,-1.7099990844726847,1.6800041198730185,4.365005493164034,-10.589996337890653,3,-0.032933615117463955,1.5703411464377226,186.32000732421875,-1.9090719933416562,188.2700042724609,1.3519341973424843,186.58999633789062,-0.032933615117463955
9020,2019-03-29,189.97999572753903,191.0,188.5,189.3699951171875,3189700.0,0.012416743441728828,-1.127667863566415,1.0701914067727518,63.85197249366626,55.17362549805749,-0.40803166200115015,-2.8634945196724004,0.34804281511102886,2.4965134950407446,16.265821614587452,3.3500061035155966,1.362459882939163,2.4764961242675554,-4.25333310708595,9.206325355621061,-0.8884184914091975,5.841410739944308,2.587059631347671,82.88585363355858,17.412255232285773,3.364914615676758,3,-1.0250015258788778,-4.040000915527315,-0.6024971008300497,1.330001831054716,-16.110000610351534,4,-0.04637329064491946,2.5999883742897416,187.6499938964844,1.5703411464377226,186.32000732421875,-1.9090719933416562,188.2700042724609,-0.04637329064491946
9021,2019-04-01,191.7700042724609,192.55999755859372,190.50999450683597,191.13999938964844,2660500.0,0.00942208961563007,-1.169298585545442,1.0327938564674704,66.6228664961445,57.00393988443755,-2.3757630026346988,-4.739783914610854,-1.798910641862932,0.7888829055956137,15.834901848123481,2.5800018310546875,1.5982923490307712,4.167004394531233,-2.7604841690899207,11.094492958152387,0.7032601127206419,7.630748676341824,-6.550003051757784,89.23714332043053,20.893737654663624,3.4637442818105817,4,-2.815010070800753,-5.83000946044919,-2.0575065612792685,-0.4600067138671591,-19.620010375976534,0,-0.0649215032114907,-1.127667863566415,189.97999572753903,2.5999883742897416,187.6499938964844,1.5703411464377226,186.32000732421875,-0.0649215032114907
9022,2019-04-02,192.42999267578125,192.82000732421875,191.1999969482422,191.80999755859372,2141800.0,0.0034415622287971015,1.3142601796146134,0.9841116062779426,62.49996245378066,58.13442869655175,-3.2278331855094393,-5.391899913130317,-2.878720806968886,0.1702805203029527,15.403691637809983,1.6200103759765625,1.5272419685141188,4.646493530273432,-2.5954910360554777,11.888478096602341,1.0255012471089628,8.2674858134379,-7.063191528320317,94.86823243132547,27.981291125152765,3.620992283164461,4,-3.4749984741210938,-6.489997863769531,-2.629993438720703,-1.1199951171875,-19.55999755859375,1,-0.08465412828643226,-1.169298585545442,191.7700042724609,-1.127667863566415,189.97999572753903,2.5999883742897416,187.6499938964844,-0.08465412828643226
9023,2019-04-03,192.9199981689453,193.8699951171875,191.7100067138672,193.17999267578125,1948100.0,0.0025464091452191973,1.6341331795048335,-0.41934928135457816,62.647052663702624,59.355732704743076,-3.8394120414100428,-5.388714312507432,-3.7302576253221105,-0.2883222004425079,13.848851579249336,2.1599884033203125,1.4687702758853618,4.647998809814453,-2.5960436692211033,11.89204128885001,1.025977570296675,8.270020049332231,-7.25506877441407,87.92887499806115,22.833998209570368,3.622021239517775,4,-3.4650039672851562,-6.480003356933594,-2.825000762939453,-1.6100006103515625,-21.069992065429688,2,-0.0851129915239055,1.3142601796146134,192.42999267578125,-1.169298585545442,191.7700042724609,-1.127667863566415,189.97999572753903,-0.0851129915239055
9024,2019-04-04,192.3300018310547,194.42999267578125,190.9900054931641,192.8500061035156,1785900.0,-0.003058243538722971,-1.1499940395298585,2.0000586888900838,53.112494945692255,60.36324763761741,-3.554199728560434,-4.1556743836836745,-3.5025625465331416,0.22027068333392208,11.85489465934376,3.439987182617159,1.4476073000735994,3.5145027160644418,-3.188489858371213,10.217495290500096,0.16300642884661443,6.865999003282269,-6.172768493164057,64.58695719299689,3.27223988306951,3.3514962872178202,4,-2.5950088500976562,-5.610008239746094,-2.1950035095214844,-1.0200042724609375,-24.729995727539062,3,-0.07809496245757186,1.6341331795048335,192.9199981689453,1.3142601796146134,192.42999267578125,-1.169298585545442,191.7700042724609,-0.07809496245757186
9025,2019-04-05,195.41000366210938,196.8699951171875,193.3000030517578,193.8800048828125,2163300.0,0.0160141517274055,-1.6542667846527352,-2.9422811702222917,59.99025877453902,61.96863544549774,-5.887935631025982,-6.419662835979295,-6.897525358046153,-2.8985036736142433,9.73220189598658,4.5399932861328125,1.4664102815621334,5.867504119873047,-0.3429096119166104,12.077917851662704,2.7622972539782324,8.972710985767861,-8.590949577187502,77.04416171435827,18.14057339724195,3.1052068658948255,4,-4.3650054931640625,-7.470008850097656,-5.275005340576172,-4.100006103515625,-27.600006103515625,4,-0.09390515203738137,-1.1499940395298585,192.3300018310547,1.6341331795048335,192.9199981689453,1.3142601796146134,192.42999267578125,-0.09390515203738137
9026,2019-04-08,194.8800048828125,195.30999755859372,192.55999755859372,194.52999877929688,1629800.0,-0.0027122397490627614,3.545486645312832,0.22876234167747084,58.121700297644885,61.51783750259385,-4.535265205521654,-5.316367631820185,-6.624216676419508,-2.3650869085059867,8.393605843321449,2.8500061035156534,1.4332101251256404,4.800505065917974,-1.2993388213390347,10.900348953174984,1.7505831222894699,7.850427009546479,-7.055856694664072,66.15656894623328,10.139973123872338,3.0499219436285054,4,-3.8350067138671875,-6.940010070800781,-5.13250732421875,-3.57000732421875,-25.010009765625,0,-0.1078099817282896,-1.6542667846527352,195.41000366210938,-1.1499940395298585,192.3300018310547,1.6341331795048335,192.9199981689453,-0.1078099817282896
9027,2019-04-09,192.97999572753903,194.0,192.50999450683597,193.58999633789062,1872600.0,-0.00974963622571745,1.0839122037623512,-1.7428284942018424,54.151785379769926,60.71035249398774,-2.119802757921434,-2.8704507811909252,-4.788405426943513,-0.44712599249012897,7.076217254107657,2.370010375976534,2.0022482112398166,2.4604957580566236,-3.092599968726347,8.013591484839594,-0.31605210533487593,5.237043621448123,-4.251262846486696,33.84343105376576,-18.831766321797367,2.776547863391486,4,-1.544998168945284,-5.040000915527315,-3.274997711181612,-1.669998168945284,-23.05999755859372,1,-0.10793865836987437,3.545486645312832,194.8800048828125,-1.6542667846527352,195.41000366210938,-1.1499940395298585,192.3300018310547,-0.10793865836987437
9028,2019-04-10,193.88999938964844,195.0,192.33999633789062,194.1499938964844,1653200.0,0.004715533642120073,1.7142801535215764,0.42622007654403954,54.43655554968852,59.49273878384763,-2.059675157382145,-3.4418375798593104,-5.758514479972575,-1.333544433358071,6.6894423053999255,2.660003662109375,2.6042640389557334,3.0434997558593864,-2.493954382378604,8.580953894097377,0.27477268674039124,5.8122268249783815,-4.347140284982572,49.31971112051067,0.2369593359278781,2.7687270691190022,4,-1.2050018310546875,-5.950004577636719,-6.0,-2.5800018310546875,-23.979995727539062,2,-0.10841200855449162,1.0839122037623512,192.97999572753903,3.545486645312832,194.8800048828125,-1.6542667846527352,195.41000366210938,-0.10841200855449162
9029,2019-04-11,192.1100006103516,194.7899932861328,190.6499938964844,194.57000732421875,2082600.0,-0.009180456882253663,1.8551930251035043,9.46176418803806,64.14010005551559,59.52475295738644,0.4688074721526334,-1.3905310263271247,-3.8268191479160123,0.478929348900607,6.230348687868113,4.139999389648409,2.6234959105436246,1.0460006713867358,-4.320070816184739,6.41207215895821,-1.6370350723990157,3.7290364151724873,-1.8344279044335678,23.472772143638764,-30.216415173397934,2.6830357437857435,4,1.5799942016601278,-4.170005798339872,-5.125003814697294,-0.8000030517578409,-23.720001220703153,3,-0.10546038437597238,1.7142801535215764,193.88999938964844,1.0839122037623512,192.97999572753903,3.545486645312832,194.8800048828125,-0.10546038437597238
9030,2019-04-12,191.4199981689453,193.47999572753903,190.7899932861328,193.0200042724609,2060800.0,-0.0035917049566085435,1.1349318801090174,0.6504072100682882,62.252664093859714,59.03917491268813,1.547267036660088,-0.7234439342930159,-3.0625457105747103,1.164352873020846,6.4246138574639495,2.6900024414062216,2.8215494498041664,0.34699859619141193,-5.02091920384359,5.714916396226414,-2.336960303826089,3.030957496208913,5.4499969482421875,16.523683848616805,-39.74043015069779,2.6839589000175,4,2.339996337890625,-3.4800033569335938,-5.2624969482421875,-0.1100006103515625,-21.729995727539062,4,-0.12443836742912517,1.8551930251035043,192.1100006103516,1.7142801535215764,193.88999938964844,1.0839122037623512,192.97999572753903,-0.12443836742912517
9031,2019-04-15,191.1999969482422,193.17999267578125,189.8500061035156,191.83999633789062,2038300.0,-0.0011493115808566268,1.0060208016398813,0.3999980926586502,58.027377193921296,58.542220994925984,1.875096064124591,-0.5397810803146967,-2.7680093198944746,1.3508262949286802,6.730891724679871,3.3299865722656534,2.832826680881226,0.1324974060058537,-5.234623304865494,5.499618116877201,-2.55106294942982,2.8160577614415274,5.548398132324223,26.21344552754033,-30.62982800928492,2.683560355435674,4,2.160003662109375,-2.06500244140625,-5.599998474121094,0.1100006103515625,-19.899993896484375,0,-0.12233263474360889,1.1349318801090174,191.4199981689453,1.8551930251035043,192.1100006103516,1.7142801535215764,193.88999938964844,-0.12233263474360889
9032,2019-04-16,188.0500030517578,192.57000732421875,187.44000244140625,192.2700042724609,2727300.0,-0.01647486373829321,1.1286294969039268,6.593758195646428,54.44729048581009,57.631136308493474,4.848300935669357,2.465700275086647,0.45014551803257064,4.436978756956478,7.324080308913327,5.1300048828125,2.6671103622249746,-2.8454963684081918,-8.373673385828624,2.682680649012241,-5.609584877118408,-0.08140785969797548,8.42245646972657,8.068793747931181,-51.67048955435405,2.764088508710221,4,4.1049957275390625,2.1449966430664062,-2.4500045776367188,3.2599945068359375,-15.94000244140625,1,-0.09667645647188083,1.0060208016398813,191.1999969482422,1.1349318801090174,191.4199981689453,1.8551930251035043,192.1100006103516,-0.09667645647188083
9033,2019-04-17,182.47000122070312,188.7400054931641,181.52999877929688,188.3500061035156,5242100.0,-0.029672968574847025,1.1651659907897352,1.3933656829210113,39.07175103849844,56.07105365213861,9.823086182406996,7.762422897811149,5.966206583337907,9.895613866216735,8.195359588602615,7.210006713867216,2.104512675022704,-7.992998504638678,-14.679371485189023,-1.3066255240883322,-11.33618499491385,-4.649812014363505,13.460510875976581,7.089010790476946,-53.67753995761185,3.343186490275177,4,6.7299957275390625,6.7299957275390625,3.1124954223632812,9.135002136230469,-11.19000244140625,2,-0.068778445595439,1.1286294969039268,188.0500030517578,1.0060208016398813,191.1999969482422,1.1349318801090174,191.4199981689453,-0.068778445595439
9034,2019-04-18,177.47000122070312,183.4900054931641,176.85000610351562,183.2400054931641,8266600.0,-0.027401764490330383,1.1180206906118255,0.9812924287404858,26.27988323009413,52.32545636942251,13.961749358263774,12.255044434555344,10.763864252355745,14.802539655987061,9.23093216231904,6.639999389648466,1.475544950157655,-12.271998596191395,-21.082827901880023,-3.4611692905027667,-16.67741324903571,-7.866583943347081,17.30846981058596,3.728175009152533,-51.99981636103195,4.405414652844316,4,8.610000610351562,9.389999389648438,8.112495422363281,14.199996948242188,-8.6199951171875,3,-0.0425987350346162,1.1651659907897352,182.47000122070312,1.1286294969039268,188.0500030517578,1.0060208016398813,191.1999969482422,-0.0425987350346162
9035,2019-04-22,176.36000061035156,177.57000732421875,174.8699951171875,177.10000610351562,3215800.0,-0.006254581634735912,2.21428506553074,0.12825042378147886,20.007780853161805,48.090576431146616,13.50558692809355,13.228934243848613,11.864965952540189,15.815259929961826,9.823277242762785,2.70001220703125,0.7080064762662062,-12.864999389648432,-23.460174379923046,-2.2698243993738174,-18.162586884785753,-7.56741189451111,16.625623928160167,8.137660796490561,-41.56083634485459,5.297587495137308,4,8.574996948242188,9.509994506835938,9.222496032714844,15.30999755859375,-7.1800079345703125,0,-0.04519166020140808,1.1180206906118255,177.47000122070312,1.1651659907897352,182.47000122070312,1.1286294969039268,188.0500030517578,-0.04519166020140808
9036,2019-04-23,179.75999450683594,180.6499938964844,175.75,176.94000244140625,3471700.0,0.01927871334042619,1.1304363690643882,-3.8107718003175455,27.7172095799192,45.153401342274314,8.644309544249609,9.793116128533313,8.438336637689588,12.309145787483772,9.796934791763523,4.899993896484403,0.25076647376585015,-9.12350540161134,-20.488593870387433,2.241583067164754,-14.806049635999386,-3.4409611672232927,11.051754501116875,27.627096142373887,-15.68201218132419,5.682544234388042,4,5.1750030517578125,6.1100006103515625,5.702503204345703,11.910003662109375,-10.720001220703125,1,-0.05601909419866358,2.21428506553074,176.36000061035156,1.1180206906118255,177.47000122070312,1.1651659907897352,182.47000122070312,-0.05601909419866358
9037,2019-04-24,178.3000030517578,180.8300018310547,178.25999450683594,180.13999938964844,2711600.0,-0.008121893077954079,-1.677072240324247,-0.6524828067593379,25.13605756405323,41.897790454981504,8.719952629125515,11.033580189875863,9.860948461380076,13.608741798634014,10.258787838283073,2.57000732421875,-0.7415267560972723,-10.084996795654291,-22.3984370618017,2.2284434704931186,-16.241716928727982,-3.9282766625806005,10.598735489303152,24.729671006672227,-12.400991493473008,6.1567201330737005,4,6.529991149902344,7.5699920654296875,7.464996337890625,13.3699951171875,-11.600006103515625,2,-0.03925967403358932,1.1304363690643882,179.75999450683594,2.21428506553074,176.36000061035156,1.1180206906118255,177.47000122070312,-0.03925967403358932
9038,2019-04-25,180.47999572753903,181.0200042724609,175.9199981689453,177.0800018310547,2453700.0,0.012226543120968936,1.276782855702634,-1.8478264475146213,30.880913459644674,38.2023252776625,4.959223653138821,8.847238021658285,7.583029080517974,11.210423907971318,10.490230387144484,5.100006103515597,-1.7041908234725156,-7.613003540039102,-20.400484773321068,5.1744776932428636,-14.0067441566801,-1.2192629233981052,6.735293602657123,65.08113523837793,30.125436604579093,6.393740616640985,4,3.694999694824247,5.389999389648466,5.404998779296903,11.190002441406278,-8.119995117187472,3,-0.04637630383049873,-1.677072240324247,178.3000030517578,1.1304363690643882,179.75999450683594,2.21428506553074,176.36000061035156,-0.04637630383049873
9039,2019-04-26,181.47000122070312,181.8500061035156,180.02999877929688,180.6999969482422,2445400.0,0.005485402906694636,1.3790727129479623,0.22647225139349086,25.882343623778425,34.16117855876458,2.5716493300605237,7.768815256912006,6.48685084108962,9.990464810311437,10.645112826653506,1.8200073242187216,-2.5022972545036453,-6.313998413085926,-19.440722430434505,6.812725604262653,-12.877360421760216,0.2493635955883633,4.2638528039319965,94.55581254016941,62.24207706979095,6.563362008674283,4,2.55499267578125,4.399993896484375,4.4199981689453125,10.199996948242188,-6.7400054931640625,4,-0.05615254517474333,1.276782855702634,180.47999572753903,-1.677072240324247,178.3000030517578,1.1304363690643882,179.75999450683594,-0.05615254517474333
9040,2019-04-29,181.1699981689453,182.47000122070312,179.58999633789062,181.4499969482422,2662500.0,-0.0016531826182827336,1.482754991976007,-0.36363276063650596,26.089976300177227,30.61257845945969,1.4134228625839285,7.7735056301070244,6.749153349791754,9.962548307600343,11.607662936754428,2.8800048828125,-3.482520513209181,-6.173501586914057,-19.578280860036216,7.231277686208102,-12.875891223475122,0.5288880496470085,3.2601927867960967,80.65472000581288,50.44811997286064,6.702389636561074,4,2.5500030517578125,4.6999969482421875,5.317501068115234,10.5,-6.6199951171875,0,-0.06800238554918459,1.3790727129479623,181.47000122070312,1.276782855702634,180.47999572753903,-1.677072240324247,178.3000030517578,-0.06800238554918459
9041,2019-04-30,179.32000732421875,182.0399932861328,177.8800048828125,181.6300048828125,3963000.0,-0.010211353223072872,1.6581613252342462,8.250027247956403,26.135572996722786,27.46683207178332,1.565664788515079,9.110026111280064,8.485654225603355,11.555478235412949,13.035494966993616,4.1599884033203125,-4.696613406255182,-7.400992584228504,-21.093486704269083,6.291501535812074,-14.247239644248793,-0.5547455242082151,3.9629601308961924,51.908512536661846,21.24645999168332,6.846247060020286,4,2.4849929809570312,6.54998779296875,7.747489929199219,12.349990844726562,-4.8700103759765625,1,-0.05654703454313326,1.482754991976007,181.1699981689453,1.3790727129479623,181.47000122070312,1.276782855702634,180.47999572753903,-0.05654703454313326
9042,2019-05-01,176.13999938964844,178.5,171.25,175.39999389648438,6109100.0,-0.017733704018987217,1.6556743901382511,-0.32034903691177635,21.26900434003852,25.488749105287777,3.2168593267531946,11.601889521309118,11.55704609840933,14.539874058522116,14.822300979196774,8.07000732421875,-6.021998214951765,-9.766500854492193,-23.958030254125674,4.425028545141288,-16.86226555430892,-2.670736154675467,6.3300018310546875,43.582877518991886,14.649655363797635,7.095764699816735,5,1.2300033569335938,7.9199981689453125,11.09499740600586,15.529998779296875,-0.6300048828125,2,-0.04030888002792221,1.6581613252342462,179.32000732421875,1.482754991976007,181.1699981689453,1.3790727129479623,181.47000122070312,-0.04030888002792221
9043,2019-05-02,176.5,178.3000030517578,174.3000030517578,176.05999755859375,3014000.0,0.0020438322447997592,-1.020206379420627,0.5945934800090728,23.515425778408286,25.18158716621157,2.146706122874349,10.48630897000686,11.091985231373997,13.96440989400304,16.43693306473532,4.0,-7.335907327507499,-8.585500335693354,-22.967213384499985,5.7962127131132775,-15.776356860096683,-1.394643811290024,5.5399932861328125,46.791438759495946,16.458334420753133,7.1908565244033165,5,0.3600006103515625,7.55999755859375,10.947494506835938,15.169998168945312,-0.9199981689453125,3,-0.05552409661052582,1.6556743901382511,176.13999938964844,1.6581613252342462,179.32000732421875,1.482754991976007,181.1699981689453,-0.05552409661052582
9044,2019-05-03,177.30999755859375,177.77000427246094,176.47000122070312,176.92999267578125,2944500.0,0.0045892212951488265,-1.0000234752805297,0.8636426688861146,26.157469359929735,25.864885889185786,1.4657661757560163,8.952346162479728,10.229951332523513,13.062342638108674,18.339694423250616,1.3000030517578125,-8.440570075651806,-7.024502563476574,-21.382009667425137,7.33300454047199,-14.20325611545087,0.15425098849772212,3.2193966674804813,54.01066755154941,21.024827139591537,7.178753551974286,5,-0.4499969482421875,6.75,10.137496948242188,14.360000610351562,-2.69000244140625,4,-0.0279171903242873,-1.020206379420627,176.5,1.6556743901382511,176.13999938964844,1.6581613252342462,179.32000732421875,-0.0279171903242873
9045,2019-05-06,177.05999755859375,177.24000549316406,173.8800048828125,175.49000549316406,2735000.0,-0.001409959976551134,2.4818516029568722,4.13150497911982,26.130977371952554,25.68863786607838,2.040034289443838,8.176327254359393,10.359461251615102,13.175571646594165,19.848174900577924,3.42999267578125,-8.781111102309865,-6.357002258300781,-20.06501774921054,7.351013232608977,-13.21101000375566,0.4970054871540981,2.1702814758300804,53.84616472431636,19.17733126739082,6.854007745454876,5,-0.1999969482421875,7.0,10.387496948242188,14.610000610351562,-1.459991455078125,0,-0.013159391523676178,-1.0000234752805297,177.30999755859375,-1.020206379420627,176.5,1.6556743901382511,176.13999938964844,-0.013159391523676178
9046,2019-05-07,173.8699951171875,176.41000366210938,172.5,175.13999938964844,2797000.0,-0.018016505621777146,1.0524884558237515,-0.8089240069588205,26.09572913220876,25.795268040317882,4.812793374628484,10.236435033638173,13.314951741548754,16.17549357943517,21.715542728979273,4.55999755859375,-8.385930550428554,-8.496504211425787,-21.717259898066487,4.724251475214913,-15.106882054746137,-1.8861263681054368,4.243044852417,36.137863685344826,-1.8173866567296173,6.6103778433203475,5,2.9900054931640625,10.19000244140625,13.577499389648438,17.800003051757812,2.8400115966796875,1,0.003911013709478661,2.4818516029568722,177.05999755859375,-1.0000234752805297,177.30999755859375,-1.020206379420627,176.5,0.003911013709478661
9047,2019-05-08,172.14999389648438,175.5,171.6999969482422,173.5,3368400.0,-0.009892455679565981,-2.377780490451389,1.0629933558409728,29.9999763429515,25.697386138463088,6.223098868801543,10.873375036436727,14.766914941464563,17.689810213891946,23.733849761867752,3.8000030517578125,-7.750994348146804,-9.175005340576178,-22.154998350211685,3.8049876690593294,-15.665001845393931,-2.685008835758424,5.0900115966796875,6.818129274190938,-33.59396486252227,6.489996504817751,5,4.7100067138671875,11.910003662109375,15.297500610351562,19.520004272460938,3.9300079345703125,2,0.013360459676465819,1.0524884558237515,173.8699951171875,2.4818516029568722,177.05999755859375,-1.0000234752805297,177.30999755859375,0.013360459676465819
9048,2019-05-09,172.8699951171875,173.17999267578125,169.44000244140625,171.24000549316406,2854400.0,0.0041824063097908315,2.324458309314706,-1.2073942627212515,39.31224802068163,27.189597738118998,4.816616147157077,8.957099816996816,13.738517117504784,16.74833989976807,25.691200873715207,3.739990234375,-7.517379780624026,-7.404003906250011,-19.47220374471388,4.6641959322138575,-13.43810382548196,-1.3699039870180627,3.540008544921875,41.17637361127648,-3.7158764496157346,6.0340999192319345,5,3.0850067138671875,10.285003662109375,14.577499389648438,18.800003051757812,5.5200042724609375,3,0.015271588269895053,-2.377780490451389,172.14999389648438,1.0524884558237515,173.8699951171875,2.4818516029568722,177.05999755859375,0.015271588269895053
9049,2019-05-10,171.85000610351562,172.4600067138672,168.44000244140625,172.4600067138672,2942300.0,-0.005900324188592876,12.180328688996173,-0.3742358855302697,39.47736990319951,28.677085916232585,4.837185051126255,8.834380357005784,14.475097392790701,17.625860731272212,28.319957423378707,4.42999267578125,-7.0852847026979475,-7.410993194580072,-18.670106267519287,3.8481198783591424,-13.04054973104968,-1.781436658110465,3.649993896484375,38.75002817673139,-10.345647385301433,5.629556536469604,5,3.3899917602539062,10.80499267578125,16.097488403320312,19.819992065429688,9.759994506835966,4,0.021704949636674797,2.324458309314706,172.8699951171875,-2.377780490451389,172.14999389648438,1.0524884558237515,173.8699951171875,0.021704949636674797
9050,2019-05-13,167.60000610351562,169.60000610351562,167.1699981689453,169.24000549316406,3371800.0,-0.02473086906636457,1.0593282255196717,2.6885208995172225,22.710957366446124,28.29657306842407,7.777767811306006,11.81406070287116,18.351642995023838,21.739007354981055,31.141153866607556,4.6800079345703125,-7.113507855250617,-10.469993591308594,-21.346468801999976,0.40648161938278804,-15.908231196654299,-5.031755985962889,6.6291943359375125,4.653762758998799,-45.209514227992756,5.438237605345696,5,5.234992980957031,14.419990539550781,20.627487182617188,23.879989624023438,15.169998168945284,0,0.041885374451216206,12.180328688996173,171.85000610351562,2.324458309314706,172.8699951171875,-2.377780490451389,172.14999389648438,0.041885374451216206
9051,2019-05-14,167.80999755859375,169.72000122070312,167.3000030517578,167.67999267578125,2525300.0,0.0012529322639072138,-4.438295099955423,-0.07927129950967166,25.059406292604734,28.71772884093142,6.440689113004765,10.28944756917744,17.807425929083195,21.439576286146973,34.39286493473227,2.4199981689453125,-7.133318120676222,-9.090502166748053,-19.01050162748706,0.8294972939909542,-14.050501897117556,-4.130502436378549,5.0073624267578225,7.683064213293278,-43.48569301721247,4.959999730369498,5,4.9250030517578125,13.430000305175781,21.682498931884766,23.669998168945312,16.270004272460938,1,0.04642159977507809,1.0593282255196717,167.60000610351562,12.180328688996173,171.85000610351562,2.324458309314706,172.8699951171875,0.04642159977507809
9052,2019-05-15,169.8699951171875,170.60000610351562,166.3000030517578,167.22999572753906,2860200.0,0.012275773723639194,1.097551535361129,20.306924882629108,24.629348410669735,28.84149802229381,3.797060668639915,7.16496697768676,15.46119723194954,19.326917009670183,37.18414806093473,4.3000030517578125,-7.151357245706322,-6.121504211425787,-15.018828296133535,2.775819873281961,-10.57016625377966,-1.672842169071913,1.8178925048828205,51.88949781209039,2.3780933413841794,4.4486620423538685,5,2.165008544921875,10.780006408691406,19.622501373291016,20.834999084472656,17.24000549316409,2,0.040266155255735514,-4.438295099955423,167.80999755859375,1.0593282255196717,167.60000610351562,12.180328688996173,171.85000610351562,0.040266155255735514
9053,2019-05-16,169.9199981689453,172.02000427246094,169.33999633789062,169.39999389648438,2716200.0,0.00029436070639388134,-7.37503278258589,0.1969713608646649,21.081594464348882,28.277511922784825,3.034654009126797,6.457627343085392,15.302432060973075,19.232470942506666,38.55965382024855,2.6800079345703125,-7.081816806798315,-5.4440010070800895,-14.186375682799223,3.2983736686390444,-9.815188344939656,-1.0728136692205226,-3.6199951171875,58.766119563440355,14.334856190837115,4.3711873378595625,5,1.850006103515625,10.730003356933594,19.767498016357422,20.699996948242188,14.910003662109375,3,0.036252375991581154,1.097551535361129,169.8699951171875,-4.438295099955423,167.80999755859375,1.0593282255196717,167.60000610351562,0.036252375991581154
9054,2019-05-17,169.91000366210938,171.24000549316406,169.11000061035156,169.27000427246094,2266600.0,-5.881889679637542e-05,-3.4374791385202257,1.230757944775375,21.392257551287187,27.75098749826645,2.106043560221849,6.189547232370558,15.255787545709154,19.273357078528477,39.208864973854396,2.1300048828125,-6.545691230726163,-5.075995635986317,-14.084663279865964,3.9326720078933306,-9.580329457926126,-0.5716618140465073,-3.6100006103515625,63.11188531368542,22.301689694625964,4.504333821939823,5,1.4449996948242188,10.634994506835938,20.40249252319336,18.029991149902344,14.529998779296875,4,0.049908749012817166,-7.37503278258589,169.9199981689453,1.097551535361129,169.8699951171875,-4.438295099955423,167.80999755859375,0.049908749012817166
9055,2019-05-20,168.38999938964844,170.39999389648438,168.14999389648438,168.67999267578125,2144300.0,-0.008945937494555523,-4.8441234171571255,-0.4531149417066018,21.75707207750679,27.26891449218845,2.5332755996147682,7.46455586904716,16.719343186983764,20.84462859124835,39.64312465180701,2.25,-6.219980646601215,-6.197499847412104,-15.644690793020288,3.249691098196081,-10.921095320216182,-1.4739043746080256,-1.975596313476558,36.538389717925874,-2.749471666034104,4.723595472804087,5,2.5100021362304688,11.5,22.42499542236328,19.54999542236328,14.779998779296875,0,0.07850823248780081,-3.4374791385202257,169.91000366210938,-7.37503278258589,169.9199981689453,1.097551535361129,169.8699951171875,0.07850823248780081
9056,2019-05-21,169.69000244140625,170.02000427246094,168.52999877929688,169.77000427246094,2249300.0,0.007720191558108214,4.137933756017995,0.2758747697974217,31.539776384755882,27.440003385722274,0.6459102528561971,5.661732864427876,15.271415664860001,19.452923375109464,41.04340470609406,1.6300048828125,-6.04567282057269,-4.3939971923828125,-13.753431050215312,4.965436665449687,-9.073714121299076,0.2857197365334514,-3.1634873413085813,59.26571094737852,19.673433084355565,4.679716928916252,5,0.04999542236328125,10.049995422363281,21.159992218017578,18.24999237060547,14.330001831054659,1,0.07708174696721559,-4.8441234171571255,168.38999938964844,-3.4374791385202257,169.91000366210938,-7.37503278258589,169.9199981689453,0.07708174696721559
9057,2019-05-22,171.3000030517578,172.0500030517578,168.5800018310547,169.35000610351562,2615500.0,0.009487893141538972,1.0115966899455548,-24.374403967194354,36.111108846925376,27.08432125530491,-1.2262997465698504,3.689588138988057,13.52785974936171,17.720212820063495,42.264603358306566,3.470001220703125,-5.845951786626102,-2.4339965820312557,-11.65207050243194,6.784077338369428,-7.043033542231598,2.1750403781690864,-4.663618168212878,80.76927591347113,40.3490463484888,4.609036960200348,5,-1.9199981689453125,8.135002136230469,19.947494506835938,16.639991760253906,12.979995727539062,2,0.07460594601061055,4.137933756017995,169.69000244140625,-4.8441234171571255,168.38999938964844,-3.4374791385202257,169.91000366210938,0.07460594601061055
9058,2019-05-23,172.11000061035156,173.05999755859375,170.49000549316406,171.33999633789062,2902500.0,0.004728532073341674,-1.080977062264862,0.3948746038577409,36.111108846925376,26.71029224905223,-2.408744945699908,2.340372374938198,12.4887708641794,16.784582875435774,43.01214256916303,2.5699920654296875,-5.402204895566001,-1.2054992675781193,-9.877866526837721,7.466867991681482,-5.54168289720792,3.1306843620516815,-5.257071000078099,80.6518077456166,40.21773798332083,4.336183629629796,5,-2.4300003051757812,5.410003662109375,19.064998626708984,15.829994201660156,14.240005493164034,3,0.08715356427171983,1.0115966899455548,171.3000030517578,4.137933756017995,169.69000244140625,-4.8441234171571255,168.38999938964844,0.08715356427171983
9059,2019-05-24,171.27999877929688,173.77000427246094,171.08999633789062,172.6199951171875,2417100.0,-0.004822507861897973,-2.1162860843491065,-1.7402453282603096,35.025900427246356,28.078619255807812,-1.8641354483219743,2.4957824631752885,13.062096134173771,17.41993985055501,43.9547870290398,2.6800079345703125,-5.088037662740987,-1.5260009765625,-9.335615105623987,6.283613152498987,-5.4308080410932575,2.3788060879682575,-4.05464509212419,55.693934235283585,16.255952713902587,3.9048070645307447,5,-1.2449951171875,3.6150054931640625,17.919998168945312,16.659996032714844,15.360000610351562,4,0.07911024724619309,-1.080977062264862,172.11000061035156,1.0115966899455548,171.3000030517578,4.137933756017995,169.69000244140625,0.07911024724619309
9060,2019-05-28,168.85000610351562,172.77000427246094,168.75999450683594,171.55999755859375,4066200.0,-0.01418725299567769,-1.775079197465681,2.0223872099114075,36.46171800670927,29.345542779597203,0.8513444653950444,4.169226427965469,15.089695087436382,19.683410378695243,45.30098955250098,4.010009765625,-5.253851819670388,-3.33999404907226,-10.265266638982212,3.5852785408376917,-6.80263034402725,0.1226422458827301,-1.1010803695198774,6.107003602118756,-32.354308186864166,3.4626362949549794,5,1.18499755859375,5.534996032714844,17.6199951171875,18.009994506835938,19.729995727539062,1,0.09233044580604277,-2.1162860843491065,171.27999877929688,-1.080977062264862,172.11000061035156,1.0115966899455548,171.3000030517578,0.09233044580604277
9061,2019-05-29,169.17999267578125,169.75999450683594,167.3300018310547,168.0,2671600.0,0.0019543177988594618,1.0769200672952777,-0.4354230245154897,41.34108582308664,31.20240249208797,0.8226376247706355,3.204944178644155,14.3505963799048,19.233753993908806,46.500896991971096,2.42999267578125,-5.366091822795227,-2.503006744384777,-8.67406482991268,3.6680513411431264,-5.588535787148743,0.5825222983791889,4.5900115966796875,28.726555021656097,-13.169928448550444,3.0855290427639526,5,1.3700103759765625,5.205009460449219,16.222503662109375,16.69000244140625,16.760009765625,2,0.08269302576442761,-1.775079197465681,168.85000610351562,-2.1162860843491065,171.27999877929688,-1.080977062264862,172.11000061035156,0.08269302576442761
9062,2019-05-30,169.0399932861328,170.0500030517578,168.1999969482422,169.44000244140625,1943300.0,-0.0008275174116878503,1.283943524004182,-0.3389929136709254,38.442936877088655,33.131440537947945,0.9303567186866815,2.936301711109479,14.06561874157427,19.148906681895085,46.72648854070606,1.850006103515625,-4.680648704509451,-2.288005828857422,-8.190537459912633,3.6145258021977895,-5.239271644385042,0.663259986670198,4.601210937500014,26.55265227981386,-14.797319610670169,2.9512658155276075,5,1.510009765625,5.345008850097656,16.362503051757812,16.830001831054688,13.200012207031278,3,0.08861814707346527,1.0769200672952777,169.17999267578125,-1.775079197465681,168.85000610351562,-2.1162860843491065,171.27999877929688,0.08861814707346527
9063,2019-05-31,166.6999969482422,168.8699951171875,166.67999267578125,168.05999755859375,2808900.0,-0.013842856311108154,-2.128554457172129,3.3999237078008773,35.60643343736167,34.71079341417844,3.0905680245901124,4.747888833464231,15.956613349200808,21.206172986344995,47.06117549105999,2.3600006103515625,-4.136664675260079,-4.138002014160151,-9.856968359379152,1.5809643310588513,-6.997485186769666,-1.2785188415506354,6.814983227539074,0.2821472459975336,-39.68664506160231,2.8594831726095027,5,3.5250015258789062,7.685005187988281,18.64999771118164,19.169998168945312,14.889999389648438,4,0.10545892113311206,1.283943524004182,169.0399932861328,1.0769200672952777,169.17999267578125,-1.775079197465681,168.85000610351562,0.10545892113311206
9064,2019-06-03,172.36000061035156,176.80999755859375,170.55999755859375,172.0,5774800.0,0.033953231947968954,-2.8580181503930073,-0.264706212343906,62.33160953572894,39.219075353980905,-2.4421769373650193,-1.372330474844489,9.87929691389013,15.252925154277534,46.456220699549114,10.110000610351562,-3.5751445577127186,1.7695014953613395,-3.1415137490647567,6.680516739787436,-0.6860061268517086,4.225009117574388,-5.6800079345703125,56.07112731216485,11.15458228550363,2.455507622213045,6,-0.6150054931640625,2.0250015258789062,12.662494659423828,13.509994506835938,9.910003662109347,0,0.0811673557880217,-2.128554457172129,166.6999969482422,1.283943524004182,169.0399932861328,1.0769200672952777,169.17999267578125,0.0811673557880217
9065,2019-06-04,174.72999572753906,175.36000061035156,170.55999755859375,174.02999877929688,4553200.0,0.013750261712665468,3.8979455200815876,1.9444326707074133,66.12303318896957,43.06165944333799,-4.2669864048829425,-4.137990539576634,7.278239377666239,12.604322403792764,45.46863565231193,4.8000030517578125,-2.8680061685390115,4.2559967041015625,-0.08645985603172335,8.598453264234848,2.084768424034934,6.427224984168191,-8.050003051757812,79.46692173284329,28.60790772757062,2.1712282800666363,6,-2.9850006103515625,-0.34499359130859375,10.217498779296875,11.139999389648438,3.2700042724609375,1,0.06816233018560225,-2.8580181503930073,172.36000061035156,-2.128554457172129,166.6999969482422,1.283943524004182,169.0399932861328,0.06816233018560225
9066,2019-06-05,174.5500030517578,175.77000427246094,173.08999633789062,175.67999267578125,2606400.0,-0.0010301189273873579,3.0915751342410864,-1.6142779291553133,61.95100814920281,45.932759365813254,-3.715867106110778,-4.115442151084125,7.223860288253121,12.464948243361277,44.21099639594919,2.6800079345703125,-2.1415985495707446,4.042003631591797,-0.42137510912459675,8.50538237230819,1.8103142612336,6.273693001949994,-7.667410278320318,77.69009459540881,25.847681005005576,2.231689370358192,6,-2.8050079345703125,-0.3800048828125,10.2449951171875,11.319992065429688,0.3799896240234375,2,0.08037810675452506,3.8979455200815876,174.72999572753906,-2.8580181503930073,172.36000061035156,-2.128554457172129,166.6999969482422,0.08037810675452506
9067,2019-06-06,174.4499969482422,176.05999755859375,174.08999633789062,174.77999877929688,2396800.0,-0.0005729367044809974,-2.7523723714995714,0.2920397002228074,61.5384734972444,48.75802210473759,-3.48894436631835,-4.041500526396874,7.029340345587855,12.275613982179607,42.75478984829942,1.970001220703125,-1.273707225587657,3.8269973754882756,-0.9237811627884867,8.577775913765038,1.4516081063499087,6.2023866446266425,-7.368856079101562,76.70286798819063,24.67311842444019,2.3753892691383784,6,-2.7050018310546875,-2.0499954223632812,9.387500762939453,11.419998168945312,1.6699981689453125,3,0.06586417709467218,3.0915751342410864,174.5500030517578,3.8979455200815876,174.72999572753906,-2.8580181503930073,172.36000061035156,0.06586417709467218
9068,2019-06-07,175.50999450683594,176.0,173.27999877929688,175.6300048828125,2072000.0,0.0060762257216218085,5.325579744859033,0.3636657881352014,63.53964448753507,51.92621588921411,-4.487882444981921,-5.158029921483774,5.743925363766721,10.989858255131224,41.0214369730281,2.720001220703125,-0.7038286878848226,4.754994964599604,-0.38908206046394866,9.899071989663156,2.1829564520678275,7.32703347713138,-8.234276503906244,79.199951171875,27.391736688799412,2.572038512531783,6,-3.7649993896484375,-3.209991455078125,5.205005645751953,8.550003051757812,1.9600067138671875,4,0.03834545722161731,-2.7523723714995714,174.4499969482422,3.0915751342410864,174.5500030517578,3.8979455200815876,174.72999572753906,0.03834545722161731
9069,2019-06-10,175.5800018310547,176.16000366210938,174.0500030517578,175.9499969482422,2091400.0,0.0003988794166136511,4.341715919187237,3.0830260648442467,68.69477312546022,55.50766645796422,-4.340208706743795,-5.200921406941973,5.401790486413006,10.6506932259841,39.060784229116955,2.1100006103515625,-0.2955283743974917,4.638502502441412,-0.9260133539371509,10.203018358819975,1.8562445742521447,7.420760430630679,-8.1135982370117,89.64283573386521,34.419971454579624,2.782257928189276,6,-3.8350067138671875,-3.5449981689453125,4.879997253417969,8.479995727539062,1.4799957275390625,0,0.03422937945187421,5.325579744859033,175.50999450683594,-2.7523723714995714,174.4499969482422,3.0915751342410864,174.5500030517578,0.03422937945187421
9070,2019-06-11,174.6199951171875,177.14999389648438,174.1999969482422,176.27000427246094,2313800.0,-0.005467631301148468,-1.369470233170941,4.459543055097328,63.04922397400916,57.91968180806672,-2.7665924681536467,-3.8873348447797866,5.997789189421155,11.341051291118163,36.736721799615616,2.9499969482421875,0.05072144737897588,3.3274963378906364,-2.235160475388909,8.890153151170182,0.5461679312508636,6.108824744530409,-6.966719643853509,37.68472165847352,-16.323392240117826,2.7813284066397768,6,-2.7050018310546875,-2.8499908447265625,5.840003967285156,9.44000244140625,4.9199981689453125,1,0.04380946838384392,4.341715919187237,175.5800018310547,5.325579744859033,175.50999450683594,-2.7523723714995714,174.4499969482422,0.04380946838384392
9071,2019-06-12,175.60000610351562,176.69000244140625,174.16000366210938,175.3000030517578,1888600.0,0.005612249534599156,1.0403251112109224,-0.1818190225181486,61.774382106599305,60.51206461134568,-3.062174934966123,-4.483695954842062,4.599946794635741,10.045972404656368,34.33890220148053,2.529998779296875,0.542840835400284,3.9180068969726562,-1.7084823205457553,9.544496114491068,1.1047622882134362,6.731251505731876,-7.566861893255606,59.948585307384164,8.940348398987311,2.8132446087592107,6,-3.6850128173828125,-3.8750076293945312,4.859992980957031,8.459991455078125,2.7899932861328125,2,0.013667390734995788,-1.369470233170941,174.6199951171875,4.341715919187237,175.5800018310547,5.325579744859033,175.50999450683594,0.013667390734995788
9072,2019-06-13,176.7100067138672,177.4499969482422,175.22999572753906,175.8300018310547,1675800.0,0.006321187766344494,-1.1345990199242935,2.93331977010325,62.3922594520647,63.488267501868236,-3.318771638075731,-5.3281635493437705,3.055121647319794,8.592864143322572,31.603006386907158,2.220001220703125,1.2431959629681728,4.68600692749024,-1.296964910850022,10.668978765830502,1.6945210083201232,7.677492846660357,-8.312188516158187,82.25442303822017,33.550254008840525,2.9914859191701297,6,-2.7050094604492188,-4.8350067138671875,3.7499923706054688,7.3499908447265625,-0.82000732421875,3,-0.010073080020692737,1.0403251112109224,175.60000610351562,-1.369470233170941,174.6199951171875,4.341715919187237,175.5800018310547,-0.010073080020692737
9073,2019-06-14,176.0800018310547,177.89999389648438,175.5500030517578,176.97000122070312,1621800.0,-0.0035651907581703,-1.4102507922845182,-1.0113573311138855,63.07190330116743,63.57052236469473,-1.3614596356596849,-4.440680505296086,3.2182193829550556,8.902952359610936,29.246951568037506,2.3499908447265625,1.8356379084685273,3.748001861572277,-2.4105663180870067,9.90657004123156,0.6687177717426493,6.827285951401905,-7.139052908313687,52.727366406011576,4.704637865682933,3.079284089829636,6,-1.850006103515625,-3.9800033569335938,4.379997253417969,7.9799957275390625,-0.07000732421875,4,0.00022713133642060512,-1.1345990199242935,176.7100067138672,1.0403251112109224,175.60000610351562,-1.369470233170941,174.6199951171875,0.00022713133642060512
9074,2019-06-17,178.38999938964844,178.5500030517578,175.39999389648438,176.0399932861328,1916800.0,0.013119022799705338,1.3595455532569065,-2.6404581068801756,76.15128950950202,64.68477306697612,-3.046524448224062,-6.411526539314792,0.477550692099328,6.2899289736475055,26.799088118770563,3.1500091552734375,2.6122390939553384,5.633999633789074,-0.9737405499734848,12.241739817551633,2.3301295419078087,8.937869725670339,-8.732326869007977,96.35526914908777,41.25293842566652,3.303870091881277,6,-2.5699996948242188,-5.964996337890625,1.1650009155273438,4.7649993896484375,-2.6199951171875,0,-0.0051572295089020725,-1.4102507922845182,176.0800018310547,-1.1345990199242935,176.7100067138672,1.0403251112109224,175.60000610351562,-0.0051572295089020725
9075,2019-06-18,181.6100006103516,182.82000732421875,179.1199951171875,179.27000427246094,3125500.0,0.01805034604921918,-1.803023997780552,0.9957405363288219,79.41314738762995,66.62501076013469,-5.797649892088117,-9.05456953873491,-3.2438773271642276,2.7919702568118225,24.52445724918947,4.4300079345703125,3.8199142705274767,8.19300079345706,0.8232397544639127,15.562761832450207,4.508120273960486,11.877881312953633,-11.063095036599407,86.0276420071117,26.449281853364482,3.684880519496569,6,-3.5599975585937784,-7.04999542236331,-2.662502288818388,1.044998168945284,-7.500000000000028,1,-0.02505370319071787,1.3595455532569065,178.38999938964844,-1.4102507922845182,176.0800018310547,-1.1345990199242935,176.7100067138672,-0.02505370319071787
9076,2019-06-19,182.7700042724609,183.1199951171875,180.63999938964844,181.47999572753903,2396500.0,0.0063873336171509365,1.4924702490491253,0.5512865657237436,80.99321862961756,68.78664910817615,-6.335243748766345,-9.680745524217599,-4.885080719462593,1.3930602623376274,22.15411524605895,2.4799957275390625,4.103662728319847,8.699004364013632,0.4525071180659097,16.945501609961354,4.575755741039785,12.822252986987479,-10.750326488652746,95.56412076297784,30.494265475991796,4.1232486229738585,6,-4.570007324218722,-8.060005187988253,-5.342506408691378,-0.7500076293945028,-7.430007934570284,2,-0.01767254424042697,-1.803023997780552,181.6100006103516,1.3595455532569065,178.38999938964844,-1.4102507922845182,176.0800018310547,-0.01767254424042697
9077,2019-06-20,184.0800018310547,185.2899932861328,182.1100006103516,184.77999877929688,2780400.0,0.007167464726000272,2.6976960814754682,-0.5426296988479099,91.14579495160109,71.85399915973903,-6.856616816656981,-10.523765334156508,-6.6097246729539165,-0.04175540976297043,20.72576759538582,3.1799926757812216,4.1488554824923085,9.370001983642567,0.10935880491899752,18.630645162366136,4.739680394280782,14.000323573004351,-10.506279620573423,87.76550526034829,13.901442384544183,4.630321589361778,6,-4.410003662109375,-8.285003662109375,-7.092502593994141,-2.0600051879882812,-8.0,3,-0.03091048666236129,1.4924702490491253,182.7700042724609,-1.803023997780552,181.6100006103516,1.3595455532569065,178.38999938964844,-0.03091048666236129
9078,2019-06-21,187.1100006103516,187.1300048828125,182.91000366210938,183.88999938964844,6948100.0,0.01646022788546997,1.5889500486781996,-4.600021798365163,89.88638032881046,74.2086221823335,-9.016269670218776,-13.041001880623838,-10.05704673329015,-3.182774987890724,19.7786919575807,4.220001220703125,4.461392798077611,11.65000076293947,0.9570842164296778,22.342917309449263,6.303542489684588,16.996459036194352,-11.66167502776608,99.82946075255833,22.73508093543103,5.346458273254896,6,-6.464996337890653,-10.205001831054716,-10.76749801635745,-5.525001525878935,-10.660003662109403,4,-0.059964732959775446,2.6976960814754682,184.0800018310547,1.4924702490491253,182.7700042724609,-1.803023997780552,181.6100006103516,-0.059964732959775446
9079,2019-06-24,184.8300018310547,187.0,184.6999969482422,186.07000732421875,2948300.0,-0.012185338954944003,-2.0666395402065003,-0.38509472766388636,77.44563234328241,75.80822311225276,-5.907398318739041,-10.217688040239153,-8.172085861866321,-0.9124203659382033,19.068349698005047,2.4100036621094034,4.789021624406814,8.692501831054699,-2.586282205630141,19.97128586773954,3.053109812712279,14.331893849397119,-7.278973974428311,71.28588954250358,-5.280834196068653,5.639392018342413,6,-4.18499755859375,-7.9250030517578125,-8.619998931884766,-3.2450027465820312,1.75,0,-0.047719565205007974,1.5889500486781996,187.1100006103516,2.6976960814754682,184.0800018310547,1.4924702490491253,182.7700042724609,-0.047719565205007974
9080,2019-06-25,184.44000244140625,186.77999877929688,183.1699981689453,184.6000061035156,2264700.0,-0.002110043747145074,-1.6740624364219996,0.12903463975879084,76.57168954114651,77.452368382758,-4.4454257459766495,-9.064586143932615,-8.167556788709874,-0.5703569550747147,17.642425956704685,3.6100006103515625,5.010123385601133,7.523002624511719,-3.789995810933334,18.83600105995677,1.8665034067892066,13.179501842234231,-5.164758720066374,58.551615337773825,-17.134693954717363,5.656499217722521,6,-3.2600021362304688,-7.535003662109375,-8.490001678466797,-2.8550033569335938,1.55999755859375,1,-0.04700714624908786,-2.0666395402065003,184.8300018310547,1.5889500486781996,187.1100006103516,2.6976960814754682,184.0800018310547,-0.04700714624908786
9081,2019-06-26,183.1699981689453,184.94000244140625,182.7400054931641,184.7100067138672,2124600.0,-0.0068857311627090745,1.199996948242159,9.624833110816128,72.04243757637092,78.5246103965698,-2.2224027563473783,-7.054430933437288,-7.298635574244628,0.6444782489362808,15.820792297303434,2.199996948242159,5.1389685634039495,5.5534980773925895,-5.471606106919808,16.578602261704987,0.040945985236390925,11.066050169548788,-2.480897438540353,21.11547124389376,-52.193297012512815,5.512552092156199,6,-1.904998779296875,-6.2649993896484375,-7.774997711181641,-1.5849990844726562,4.0500030517578125,2,-0.04946223535055849,-1.6740624364219996,184.44000244140625,-2.0666395402065003,184.8300018310547,1.5889500486781996,187.1100006103516,-0.04946223535055849
9082,2019-06-27,184.0200042724609,185.44000244140625,183.02999877929688,183.3500061035156,2193700.0,0.004640531266106196,-2.679358904173572,-0.4350613320650774,71.74244586142197,79.48800401437589,-2.152832784411885,-7.088037536388441,-8.446567799673062,-0.24210327002654708,14.070146118803873,2.410003662109375,5.5518605160323204,5.65450363159178,-4.944451045365611,16.25345830854917,0.3550262931130703,10.95398097007049,-2.1715407946225866,29.157151645967133,-41.61334709087454,5.299477338478699,6,-2.7550048828124716,-7.115005493164034,-9.280006408691378,-2.435005187988253,-2.520004272460909,3,-0.047168828024363174,1.199996948242159,183.1699981689453,-1.6740624364219996,184.44000244140625,-2.0666395402065003,184.8300018310547,-0.047168828024363174
9083,2019-06-28,184.27999877929688,186.1000061035156,183.66000366210938,184.1699981689453,3753200.0,0.0014128600195608687,-3.3186280467219804,0.1641804641417477,72.01413443933667,79.02832011769084,-1.259818295872634,-6.285725574304422,-8.827722202020254,-0.5715427625209486,12.008734804160262,2.4400024414062216,5.9999423229726006,5.035498046875006,-4.334658720534577,14.405654814284588,0.35041966317021433,9.720576430579797,-1.539993286132784,36.150123753953075,-30.9016330467231,4.685078383704798,6,-1.154998779296875,-7.375,-9.872493743896484,-2.6949996948242188,0.1800079345703125,4,-0.04449748753288696,-2.679358904173572,184.0200042724609,1.199996948242159,183.1699981689453,-1.6740624364219996,184.44000244140625,-0.04449748753288696
9084,2019-07-01,186.3500061035156,187.3000030517578,185.1000061035156,186.8800048828125,2079800.0,0.011232946266175547,2.2116858237548307,-4.8181439866835705,78.10253133275513,78.88269611159365,-2.326625442430725,-7.6459072592722634,-10.836144204873193,-2.738782565643504,12.688784365084132,3.0200042724609375,6.460120458918709,6.406005096435507,-2.8886462430303084,15.700656435901323,1.7586794267025994,11.053330766168415,-3.3200073242187216,79.16672243712364,8.05322822771086,4.647325669732902,7,-2.3800048828124716,-9.360008239746065,-12.750003814697237,-4.76500701904294,-2.810012817382784,0,-0.053125885865407785,-3.3186280467219804,184.27999877929688,-2.679358904173572,184.0200042724609,1.199996948242159,183.1699981689453,-0.053125885865407785
9085,2019-07-02,186.63999938964844,186.6699981689453,184.1999969482422,186.02999877929688,1796300.0,0.0015561753508703813,6.373158122480585,-1.1509471987101358,77.35378826888417,78.47831496040104,-2.0429129271923614,-7.376057925024384,-11.024128554306401,-3.0210436955321995,13.265777233893694,2.470001220703125,7.0341175351044,6.100498199462891,-3.312966017210499,15.51396241613628,1.3937660911261958,10.807230307799585,-2.9799957275390625,85.52622773085614,12.4634125523027,4.706732108336693,7,-1.93499755859375,-9.650001525878906,-14.174995422363281,-5.055000305175781,-1.4100036621094034,1,-0.0003214614165770735,2.2116858237548307,186.3500061035156,-3.3186280467219804,184.27999877929688,-2.679358904173572,184.0200042724609,-0.0003214614165770735
9086,2019-07-03,188.5800018310547,189.4199981689453,187.1999969482422,187.5800018310547,1932600.0,0.010394355163686475,-1.5227146622277707,1.6393426220076543,78.24842836724488,77.0452742288059,-3.433127038366223,-8.654811975559113,-12.947084592823785,-4.970216384219157,14.233413826132264,2.779998779296875,7.2572676213409295,7.339000701904297,-2.2838529614112133,16.961854365219807,2.5275738702465276,12.150427533562066,-4.3800048828125,86.85451614828965,14.33662763604903,4.81142683165776,7,-2.5,-10.530006408691406,-16.369998931884766,-6.995002746582031,7.6699981689453125,2,-0.013681205886115433,6.373158122480585,186.63999938964844,2.2116858237548307,186.3500061035156,-3.3186280467219804,184.27999877929688,-0.013681205886115433
9087,2019-07-05,185.94000244140625,188.8800048828125,185.2400054931641,187.42999267578125,2225800.0,-0.013999360292792695,-1.5190445516848416,-1.489990234375,71.41615721189756,74.99302721581557,-0.5604806878570798,-5.386018118710609,-10.273297274614094,-2.3514785992407212,15.054065637760413,3.639999389648409,7.033557275911363,4.124501037597668,-5.157157153722096,13.406159228917431,-0.5163280580622143,8.76533013325755,3.4799957275390625,39.583349890194896,-33.974003203887406,4.640829095659883,7,0.1399993896484375,-7.890007019042969,-13.47249984741211,-4.355003356933594,19.839996337890625,4,0.006883934400830238,-1.5227146622277707,188.5800018310547,6.373158122480585,186.63999938964844,2.2116858237548307,186.3500061035156,0.006883934400830238
9088,2019-07-08,182.2400054931641,185.00999450683597,180.5200042724609,184.66000366210938,2700900.0,-0.01989887544186797,1.878217448929172,1.6241704899229696,57.88612356804323,72.81974846301122,2.655292024179033,-1.2184442175508536,-6.652088483600039,1.263372327687108,15.142517715036238,5.419998168945341,6.555957207053808,0.0880035400390966,-8.706309614166912,8.882316694245105,-4.309153037063908,4.485160117142101,7.179992675781222,19.32586966585001,-49.22657983624926,4.397156577103002,7,2.729995727539034,-4.19001007080081,-9.77250289916995,-0.6550064086914347,23.87998962402341,0,-0.004060609475738053,-1.5190445516848416,185.94000244140625,-1.5227146622277707,188.5800018310547,6.373158122480585,186.63999938964844,-0.004060609475738053
9089,2019-07-09,181.58999633789062,182.2700042724609,180.50999450683597,181.2100067138672,2273700.0,-0.0035667753274833958,1.0229933440319914,-0.15702062460198044,49.954202697254956,69.86224992480106,3.1261186582486005,-0.10023451080553514,-6.121960808831545,1.8148092903679753,15.2865999595235,1.7600097656249432,5.7162644453235885,-0.8625053405761776,-9.104674144529525,7.37966346337717,-4.9835897425528515,3.2585790614004964,7.474002075195301,12.12122768980973,-51.98092516537548,4.121084401976668,7,3.375,-1.5999984741210938,-9.284996032714844,-0.00499725341796875,17.279998779296875,1,0.01580489252632744,1.878217448929172,182.2400054931641,-1.5190445516848416,185.94000244140625,-1.5227146622277707,188.5800018310547,0.01580489252632744
9090,2019-07-10,182.2700042724609,183.2899932861328,181.02999877929688,182.1699981689453,1775700.0,0.0037447433684891784,1.1121600616060352,0.26318114283412186,48.829588884523346,67.28304451459577,2.3534121427105106,-0.18734246809052024,-6.9067486940156755,1.0759071425925697,15.866944665500837,2.2599945068359375,4.781543801193607,-0.5649978637695483,-7.941238677611835,6.811242950072739,-4.253118270690692,3.123122543151595,6.280753906250027,19.753187903946156,-38.70162604148477,3.688120406921138,7,2.694992065429716,-2.280006408691378,-9.205005645751925,-0.6850051879882528,17.039993286132812,2,0.0069676248636802995,1.0229933440319914,181.58999633789062,1.878217448929172,182.2400054931641,-1.5190445516848416,185.94000244140625,0.0069676248636802995
9091,2019-07-11,178.0,181.0,175.9499969482422,180.8600006103516,3621900.0,-0.023426807331819788,2.216563078582779,-28.59826060421958,37.500007842709145,63.47832917918323,6.4960591724605194,4.50252933264818,-2.7336626715949706,5.2350839042753705,16.627440466360195,6.320007324218722,4.15140923349216,-4.9550018310546875,-11.901208521901111,1.9912048597917362,-8.428105176477914,-1.4818984856314614,10.06831235839843,15.854615574340231,-37.28598014569552,3.473103345423214,7,4.68499755859375,3.2549972534179688,-4.935001373291016,3.5849990844726562,26.02000427246091,3,0.04061795352550024,1.1121600616060352,182.2700042724609,1.0229933440319914,181.58999633789062,1.878217448929172,182.2400054931641,0.04061795352550024
9092,2019-07-12,174.92999267578125,178.08999633789062,174.19000244140625,177.82000732421875,4488700.0,-0.0172472321585323,1.2740537751125505,1.0104944166715473,25.000015659656682,58.25453820366322,9.097777329796855,7.8339981428432,0.30427124977654785,8.197161547899896,17.830110752566668,3.899993896484375,3.4418423333803787,-7.936008453369141,-15.254749724805123,-0.6172671819331583,-11.595379089087146,-4.276637817651135,12.168854449804684,6.839101451278294,-38.72696351513089,3.6593706357179956,7,6.875007629394531,6.420005798339844,-1.9724960327148438,6.655006408691406,31.07000732421875,4,0.12187736932987625,2.216563078582779,178.0,1.1121600616060352,182.2700042724609,1.0229933440319914,181.58999633789062,0.12187736932987625
9093,2019-07-15,176.1199951171875,177.44000244140625,174.61000061035156,174.89999389648438,3256800.0,0.006802735329737519,-2.1444678037367333,-0.42214361140443507,31.284929755249863,53.052582472829314,7.407533464363439,7.006365526198579,-0.9162436174974573,6.905851914772711,19.250939340879626,2.8300018310546875,2.883992054633495,-6.748005676269543,-14.058957896028375,0.5629465434892893,-10.403481786148973,-3.0925295663901124,9.687967539980463,21.208732060424865,-20.232165747487258,3.655476109879422,7,5.685005187988281,5.230003356933594,-4.047496795654297,5.465003967285156,27.050003051757812,0,0.16840792916428415,1.2740537751125505,174.92999267578125,2.216563078582779,178.0,1.1121600616060352,182.2700042724609,0.16840792916428415
9094,2019-07-16,177.47000122070312,177.77000427246094,175.91000366210938,176.33999633789062,2260100.0,0.0076652631214153555,1.1502760676674486,0.926232583735648,35.61702583221026,48.415164424309985,5.213709139836425,5.8856624978801335,-2.307816695516749,5.484033670499116,20.516156621409483,1.8600006103515625,2.268145289373564,-5.351999664306646,-12.79202214858904,2.0880228199757482,-9.072010906447844,-1.631988422165449,7.176165414888658,36.04397889254616,-3.0989958177366432,3.720011242141204,7,4.334999084472656,4.2649993896484375,-5.447502136230469,4.114997863769531,26.470001220703125,1,0.16143570011505792,-2.1444678037367333,176.1199951171875,1.2740537751125505,174.92999267578125,2.216563078582779,178.0,0.16143570011505792
9095,2019-07-17,177.05999755859375,179.4499969482422,177.00999450683594,178.13999938964844,1945200.0,-0.002310270238852885,-3.1355695498687495,-0.9557497029275143,36.92770663478669,43.82397312070353,4.606280227431341,6.258173434390841,-1.9369418269805863,5.787177692075886,20.393390377603534,2.44000244140625,1.564006212887989,-5.534503173828114,-13.396842459720233,2.3278361120640056,-9.465672816774173,-1.603333530882054,6.540552657579468,42.14384942863545,0.6907529674028581,3.9311696429460627,7,4.475006103515625,4.730003356933594,-5.1699981689453125,4.525001525878906,26.360000610351562,2,0.12317857144088262,1.1502760676674486,177.47000122070312,-2.1444678037367333,176.1199951171875,1.2740537751125505,174.92999267578125,0.12317857144088262
9096,2019-07-18,179.5399932861328,180.42999267578125,176.8000030517578,177.1300048828125,2374400.0,0.014006527514597744,-1.364820199309128,-2.231466960539143,41.039988964857265,40.44884331547682,0.7924391446851189,3.7142158732308417,-4.3252162850119475,3.176774443432805,20.07847089179865,3.6299896240234375,0.5132338769331852,-2.8930068969726506,-10.871997285144687,5.085983491199386,-6.882502091058683,1.0964882971133818,3.1195021525637117,85.73716694706366,40.96363697278767,3.989495194086025,7,0.06000518798828125,2.2500076293945312,-7.6974945068359375,2.0450057983398438,19.540008544921875,3,0.11011476557734667,-3.1355695498687495,177.05999755859375,1.1502760676674486,177.47000122070312,-2.1444678037367333,176.1199951171875,0.11011476557734667
9097,2019-07-19,178.38999938964844,181.5800018310547,178.19000244140625,180.6699981689453,2987200.0,-0.006405224125477282,-1.5298572046733017,-0.946062137127155,38.62496603759349,38.30871470098241,0.8480165585375801,4.6547223517023895,-3.0395237910434503,4.1840385391219,19.0834789403101,3.3899993896484375,-0.6265144721998865,-3.758500671386713,-11.89444820482342,4.377446862049993,-7.826474438105066,0.30947309533164,3.4225467493190536,54.23239766542758,8.022388675081622,4.06797376671835,7,0.34999847412109375,3.4150009155273438,-6.570003509521484,3.1949996948242188,27.020004272460938,4,0.14367400061945235,-1.364820199309128,179.5399932861328,-3.1355695498687495,177.05999755859375,1.1502760676674486,177.47000122070312,0.14367400061945235
9098,2019-07-22,175.88999938964844,178.80999755859375,175.72000122070312,177.8300018310547,2556800.0,-0.01401423851423067,-1.7105245546171246,0.8508787193318254,30.129183626498588,36.1059348042317,2.6290111018493008,6.6099444201381345,-0.4532889434061076,6.50392641834469,17.86370175740769,3.089996337890625,-2.130753473640482,-5.697500610351568,-13.939596950108637,2.5445957294055006,-9.818548780230117,-1.5764524404730196,5.69000244140625,2.900992341963488,-37.5233721762398,4.121048169878538,7,2.8499984741210938,5.915000915527344,-2.950000762939453,5.694999694824219,30.600006103515653,0,0.1711865411043012,-1.5298572046733017,178.38999938964844,-1.364820199309128,179.5399932861328,-3.1355695498687495,177.05999755859375,0.1711865411043012
9099,2019-07-23,176.00999450683594,176.77000427246094,175.52000427246094,176.42999267578125,2081800.0,0.0006822168264477568,1.2726831365912528,0.2164936290703162,29.67496183847517,33.97764291022635,1.8263094560434467,6.1084816210778285,-0.4509945581157808,6.224084333123642,16.596829096738,1.25,-3.426147829638637,-5.136505126953125,-13.589257345113253,3.3162470912070035,-9.36288123603319,-0.9101290178730608,5.57000732421875,8.085650689415532,-25.533423617989186,4.226376109080061,7,1.8750076293945312,5.795005798339844,-2.8449974060058594,5.575004577636719,31.51000976562497,1,0.1543094398599878,-1.7105245546171246,175.88999938964844,-1.5298572046733017,178.38999938964844,-1.364820199309128,179.5399932861328,0.1543094398599878
9100,2019-07-24,175.77000427246094,176.75,174.8800048828125,176.02000427246094,1898000.0,-0.0013635034479003716,1.1871397212357004,0.5952406902815622,23.803699053144186,32.45583082249691,1.1703905434536637,5.971811561416445,0.04802898054586535,6.283964720112749,15.947928346290535,1.8699951171875,-4.1619075635272225,-4.942995452880865,-13.572003366909883,3.6860124611481524,-9.257499409895388,-0.6284914958663421,5.070997619628912,13.283579030314902,-13.03970309102923,4.3145039570145105,7,2.1149978637695312,6.034996032714844,-1.6475028991699219,5.814994812011719,31.209991455078097,2,0.1602662427275079,1.2726831365912528,176.00999450683594,-1.7105245546171246,175.88999938964844,-1.5298572046733017,178.38999938964844,0.1602662427275079
9101,2019-07-25,174.11000061035156,176.5,173.77000427246094,175.77999877929688,2145500.0,-0.009444180586900441,-1.3234096708633911,6.67999267578125,24.7976277703264,32.43334327923799,2.481528252094563,7.2921326137701215,1.9463475769930483,7.774411926980832,15.540337503894033,2.7299957275390625,-4.708780827164219,-6.149999237060541,-15.177938579712873,2.87794010559179,-10.663968908386693,-1.6360295657343897,6.065901336669924,4.3533475566392354,-19.454357757660496,4.513969671326165,7,3.56500244140625,7.4850006103515625,2.1950035095214844,7.474998474121094,34.50999450683594,3,0.1683418382393087,1.1871397212357004,175.77000427246094,1.2726831365912528,176.00999450683594,-1.7105245546171246,175.88999938964844,0.1683418382393087
9102,2019-07-26,175.33999633789062,175.50999450683594,173.1199951171875,174.27000427246094,3070400.0,0.007064474890742911,2.3900979384232457,-0.6407145141395222,33.571418710313466,32.68739760757839,1.4704402402243772,5.669171734309202,0.9074629405428709,6.395619065065205,15.038294707591001,2.3899993896484375,-5.3076217867809135,-4.486003112792957,-13.587121564008442,4.615115338422527,-9.0365623384007,0.06455611281478468,4.0671978881835855,39.01582193617592,14.036381910144932,4.550559225607736,7,2.0100021362304688,5.930000305175781,1.1150016784667969,6.245002746582031,30.180007934570284,4,0.13539412563586262,-1.3234096708633911,174.11000061035156,1.1871397212357004,175.77000427246094,1.2726831365912528,176.00999450683594,0.13539412563586262
9103,2019-07-29,176.0800018310547,177.16000366210938,174.83999633789062,175.27000427246094,1985400.0,0.004220403265767336,-1.778429545163825,0.7570126777234288,36.936957143012144,32.83405664211193,0.8092683113650594,4.514822043366621,0.369495769214609,5.600142863128838,14.123103768154744,2.32000732421875,-5.2599793414909755,-3.3359977722167855,-12.33045907025354,5.658463525819968,-7.833228421235162,1.1612328768015914,2.446984519775384,73.26733795124751,44.7338853909996,4.497230649018379,7,1.2699966430664062,5.189994812011719,1.652496337890625,4.724998474121094,30.240005493164062,0,0.16657202138830196,2.3900979384232457,175.33999633789062,-1.3234096708633911,174.11000061035156,1.1871397212357004,175.77000427246094,0.16657202138830196
9104,2019-07-30,176.4499969482422,176.72000122070312,174.27000427246094,174.9199981689453,2005100.0,0.0021012898304175742,1.3671384343210968,1.888893075126215,35.99613169848402,32.730548315856076,0.31220103199015625,3.5469696019439994,0.21032614410023598,5.203249667818113,12.904050168021092,2.4499969482421875,-4.581301407416618,-2.4710021972656193,-10.932590989715408,5.990586595184169,-6.7017965934905135,1.7597921989592749,1.3200106298779133,82.42561356065356,50.60116656784402,4.230794396224891,7,0.9000015258789062,4.819999694824219,2.3250045776367188,4.200004577636719,31.199996948242216,1,0.17024658013303062,-1.778429545163825,176.0800018310547,2.3900979384232457,175.33999633789062,-1.3234096708633911,174.11000061035156,0.17024658013303062
9105,2019-07-31,186.5800018310547,188.0,177.89999389648438,180.0,7157600.0,0.057410059835727445,1.1443753857218526,4.300658222798444,66.10360740921908,35.515394809674056,-9.303767957608244,-6.943771382748366,-9.537793162103583,-4.885600080597158,12.345636117105567,11.550003051757812,-3.915646820115313,7.6620025634765625,-0.7880984091029575,16.112103536056082,3.4369520771867883,11.887053049766337,-13.460006713867188,90.45700468428262,54.27387821004609,4.225050486289764,7,-6.0200042724609375,-5.310005187988281,-7.805000305175781,-5.930000305175781,21.149993896484347,2,0.1122306905129471,1.3671384343210968,176.4499969482422,-1.778429545163825,176.0800018310547,2.3900979384232457,175.33999633789062,0.1122306905129471
9106,2019-08-01,186.0,189.4600067138672,184.13999938964844,186.3999938964844,3484700.0,-0.003108595912545198,-1.5825308879736897,-0.06078932905407561,72.91927561486933,39.3258736515936,-8.617242682290112,-6.921854329658487,-8.616681168880064,-4.319610626986389,11.15936173680311,5.32000732421875,-3.425410572215469,7.211000823974615,-0.6782003361354043,15.100201984084634,3.2664002439196054,11.155601404029625,-12.582404785156257,78.82494333987948,37.32183711213128,3.9446005800550115,8,-4.709999084472656,-4.709999084472656,-6.957500457763672,-5.4550018310546875,16.339996337890625,3,0.11279567595451101,1.1443753857218526,186.5800018310547,1.3671384343210968,176.4499969482422,-1.778429545163825,176.0800018310547,0.11279567595451101
9107,2019-08-02,187.22000122070312,187.8600006103516,185.00999450683597,186.0,2966500.0,0.0065591463478662515,1.2800048828124482,-3.0500495918209474,72.95287317153206,44.084061378819534,-9.446374513703148,-8.475592486391719,-9.526265826678042,-5.547310812722685,10.728044457166765,2.850006103515625,-2.8837172313056953,8.367002105712885,0.21708277877141313,16.516921432654357,4.292042442242149,12.44196176918362,-13.160709545898442,85.2534224283068,39.48197825249093,4.0749596634707395,8,-5.930000305175781,-5.930000305175781,-8.135002136230469,-7.3300018310546875,9.649993896484375,4,0.11430399400145896,-1.5825308879736897,186.0,1.1443753857218526,186.5800018310547,1.3671384343210968,176.4499969482422,0.11430399400145896
9108,2019-08-05,181.5,185.9600067138672,180.5200042724609,185.5800018310547,4060000.0,-0.030552297742804435,1.2479295070855585,-3.344260449758611,57.05779422485318,47.12659831063932,-3.181473958074804,-2.965938372483947,-3.582027477309367,0.08103567762796615,11.438051380928343,6.699996948242216,-2.7396402765497783,2.6840011596679574,-5.407684631670605,10.77568695100652,-1.3618417360013382,6.729844055337253,-6.824679723632812,47.59706758065359,0.5705788373677834,4.045842895669284,8,-0.20999908447265625,-0.20999908447265625,-2.4150009155273438,-1.7600021362304688,14.339996337890625,0,0.1323416213358728,1.2800048828124482,187.22000122070312,-1.5825308879736897,186.0,1.1443753857218526,186.5800018310547,0.1323416213358728
9109,2019-08-06,184.4600067138672,184.6000061035156,180.02999877929688,181.1000061035156,3172900.0,0.01630857693590726,1.5109934563259246,-0.8235291917707362,61.897124330710554,51.359201119257804,-5.382859231626242,-6.007936709080411,-6.252020708506109,-2.960890314687134,12.144826802976038,4.570007324218722,-2.3337061240777643,5.500507354736328,-2.894428020388318,13.895442729860974,1.303039667174005,9.697975042298651,-9.193298980000009,56.74745280142345,8.727293312569302,4.197467687562329,8,-3.1700057983398438,-3.1700057983398438,-4.44500732421875,-5.025001525878906,9.539993286132812,1,0.11850807662747509,1.2479295070855585,181.5,1.2800048828124482,187.22000122070312,-1.5825308879736897,186.0,0.11850807662747509
9110,2019-08-07,183.5399932861328,184.13999938964844,179.61000061035156,183.0399932861328,3308900.0,-0.004987603785364114,4.3293720604602735,0.14880949677794253,56.770478745659716,54.91174011651706,-3.626086413980289,-5.25745288311856,-4.968367072594106,-2.1845435122695562,12.551469805800492,4.850006103515625,-1.4311817924015031,4.516994476318359,-4.0016760772838325,13.035665029920551,0.25765919951726346,8.776329753119455,-7.705553593065645,39.898378076929035,-3.2124141496085628,4.259335276801097,8,-2.2499923706054688,-2.2499923706054688,-3.0599937438964844,-6.019989013671875,11.930007934570312,2,0.13136101935432065,1.5109934563259246,184.4600067138672,1.2479295070855585,181.5,1.2800048828124482,187.22000122070312,0.13136101935432065
9111,2019-08-08,185.22999572753903,185.4199981689453,183.0500030517578,183.47000122070312,2449000.0,0.009207815752567683,1.2149493393798085,3.519989013671818,61.36966830414479,58.00043451583166,-3.9927122859745907,-6.7227065949046505,-6.278231937530251,-4.010961402914575,12.621246933684604,2.3699951171875,-0.4137311936183323,5.845497131347628,-3.093635586087146,14.784629848782401,1.3759307726302268,10.315063490065029,-8.850533353639861,68.12115293560548,25.325902998334115,4.469566358717391,8,-3.3649902343749716,-3.9399948120116903,-4.382495880126925,-8.429992675781222,8.850006103515653,3,0.12147060691560996,4.3293720604602735,183.5399932861328,1.5109934563259246,184.4600067138672,1.2479295070855585,181.5,0.12147060691560996
9112,2019-08-09,196.25,200.0,182.82000732421875,185.1499938964844,8417100.0,0.059493626986153236,-1.1802049869970934,6.30684133410792,76.37304318985994,62.38222185437029,-13.113761382993374,-16.931669330259098,-16.777694318443253,-15.107559467417445,13.090271697007545,17.17999267578125,1.1267136444766095,15.79950103759765,4.3614406181381185,27.237561457057183,10.080470827867885,21.518531247327417,-19.347315852502106,81.60863113167235,32.372144904362294,5.719030209729768,8,-9.114997863769531,-9.69000244140625,-14.185001373291016,-18.389999389648438,0.470001220703125,4,0.03103182847332797,1.2149493393798085,185.22999572753903,4.3293720604602735,183.5399932861328,1.5109934563259246,184.4600067138672,0.03103182847332797
9113,2019-08-12,205.77999877929688,208.77999877929688,197.25,197.8999938964844,10599300.0,0.04856050333399686,-1.5119843090322795,0.709909959447384,81.00394579811434,67.38309008766255,-20.101674113087824,-25.42946534498398,-25.590242724266602,-24.65360514536991,13.87676750138066,12.529998779296875,3.1219288259456164,23.84649963378905,7.950235055593112,39.74276421198499,15.898367344691081,31.79463192288702,-27.491475680648847,89.71546044458161,33.81655134393901,7.948132289097963,8,-12.44000244140625,-14.830001831054688,-23.71500015258789,-27.919998168945312,-10.740005493164062,0,-0.04329868653398883,-1.1802049869970934,196.25,1.2149493393798085,185.22999572753903,4.3293720604602735,183.5399932861328,-0.04329868653398883
9114,2019-08-13,206.1199951171875,211.8999938964844,203.0,203.42999267578125,5586400.0,0.0016522321892677994,-4.014098309922131,0.3413706566697145,81.54226897507374,69.09849692831307,-17.646052373125485,-24.78369714904707,-25.376512380501822,-25.020129003817544,14.902060782037701,8.899993896484403,4.9170026454908395,22.753996276855474,3.701128019432389,41.80686453427856,13.227562148143932,32.28043040556702,-25.392153964087555,82.09972133447559,19.95060922784763,9.52643412871154,8,-10.364997863769531,-13.610000610351562,-24.609996795654297,-28.259994506835938,-10.470001220703097,1,-0.04987385514662124,-1.5119843090322795,205.77999877929688,-1.1802049869970934,196.25,1.2149493393798085,185.22999572753903,-0.04987385514662124
9115,2019-08-14,198.8699951171875,205.3999938964844,198.72000122070312,202.80999755859372,4507100.0,-0.035173686065139265,-2.150947198710211,-1.4646835931295699,73.05398681834521,69.11346483981039,-9.464695729125964,-16.670683728324605,-17.722018403211536,-17.756214692466074,16.19058887122206,7.399993896484375,6.573146935796871,14.413496398925787,-5.592452430449782,34.419445228301356,4.410521984237988,24.416470813613586,-15.02493868974912,55.19255572241579,-13.677963136412359,10.002974414687788,8,-3.1149978637695312,-6.3600006103515625,-16.392498016357422,-21.009994506835938,-1.92999267578125,2,-0.024488335278118667,-4.014098309922131,206.1199951171875,-1.5119843090322795,205.77999877929688,-1.1802049869970934,196.25,-0.024488335278118667
9116,2019-08-15,199.30999755859372,201.0,198.6300048828125,200.0,3065800.0,0.0022125129592673876,-1.3122041265965998,0.1751274146825174,72.65165917234026,69.07999661767796,-8.736902899331142,-16.394162682979726,-17.73827162126699,-18.177846572847102,17.849896028910738,2.3699951171875,8.407177846561353,13.864998626708967,-7.051085309700966,34.7810825631189,3.406956658504015,24.32304059491392,-12.65944738425074,56.70563221683847,-15.282786151432674,10.458041968204965,8,-3.555000305175753,-6.800003051757784,-16.832500457763643,-21.44999694824216,-1.5500030517577557,3,-0.019266451181214395,-2.150947198710211,198.8699951171875,-4.014098309922131,206.1199951171875,-1.5119843090322795,205.77999877929688,-0.019266451181214395
9117,2019-08-16,204.0200042724609,205.4600067138672,200.3600006103516,201.8300018310547,2922500.0,0.023631562749292234,1.0118338208915583,-3.173905351614158,74.56046506013107,71.02473782159774,-12.083975649596852,-20.116990955578615,-21.957837642354207,-22.868732701403843,20.0941899905081,6.150009155273466,8.834146688278281,17.293505096435524,-4.903958683359804,39.49096887623085,6.19477320653786,28.392236986333188,-14.844509725903777,46.21165251192033,-24.55686226916736,11.09873188989767,8,-8.26500701904294,-11.510009765624972,-22.05000686645505,-26.160003662109347,-7.470001220703097,4,-0.04872072460174903,-1.3122041265965998,199.30999755859372,-2.150947198710211,198.8699951171875,-4.014098309922131,206.1199951171875,-0.04872072460174903
9118,2019-08-19,206.0,206.5,201.1100006103516,203.22999572753903,2974900.0,0.009704909744511436,1.859412881317501,1.2648407235027188,75.26071538606226,72.50958127219238,-11.424587015120522,-20.79155462946568,-23.448445246769808,-24.7867642578299,21.795452750097777,5.389999389648409,9.281307653409442,17.76800079345702,-5.398048054242992,40.93404964115703,6.184976369607028,29.35102521730701,-14.552055518450146,55.53881852949755,-13.186940528508444,11.583024423850002,8,-10.245002746582031,-13.490005493164062,-24.422500610351562,-28.139999389648438,-9.940002441406278,0,-0.04504853776357709,1.0118338208915583,204.0200042724609,-1.3122041265965998,199.30999755859372,-2.150947198710211,198.8699951171875,-0.04504853776357709
9119,2019-08-20,203.1699981689453,206.1199951171875,202.9499969482422,205.8999938964844,2710800.0,-0.013737872966284925,1.0,-0.9855565042553779,66.20432277430183,73.55778616426372,-6.326798598403798,-16.677530654803945,-20.154106928765884,-21.931861599145293,23.534723140258162,3.1699981689453125,9.65182035925028,13.579998779296886,-9.753039759679154,36.91303731827293,1.913479509808866,25.246518048784907,-9.676848745901992,57.68737106606071,-7.947099573150304,11.666519269488017,8,-5.80999755859375,-10.660003662109375,-21.592498779296875,-25.30999755859375,-7.7899932861328125,1,-0.04001577475062057,1.859412881317501,206.0,1.0118338208915583,204.0200042724609,-1.3122041265965998,199.30999755859372,-0.04001577475062057
9120,2019-08-21,203.94000244140625,205.3699951171875,203.5800018310547,204.4499969482422,1755200.0,0.003789950678744658,-1.9105682988251933,0.18681146702587095,67.45814527141204,74.23428360507118,-4.356923123465464,-16.051889959722132,-20.410304964178124,-22.709438194335632,25.19183801993049,2.1999969482421875,11.03070423666918,12.941503143310541,-10.279624478549124,36.162630765170206,1.3309393323806944,24.552066954240388,-8.606168571018827,67.4714212591708,3.3606499048428873,11.610563810929838,8,-6.5800018310546875,-11.430007934570312,-22.170001983642578,-26.080001831054688,-9.0,2,-0.04064925196469804,1.0,203.1699981689453,1.859412881317501,206.0,1.0118338208915583,204.0200042724609,-0.04064925196469804
9121,2019-08-22,203.4199981689453,206.3500061035156,202.0,205.2700042724609,2677600.0,-0.0025497904591343934,1.1695738203957549,3.627502019567308,65.98262101116799,73.07979225188319,-1.1011129247813471,-13.938079644050902,-19.403536895035387,-22.228688252447625,26.49358742232737,4.350006103515597,12.123868009265465,10.955998992919916,-11.463058203905973,33.375056189745806,-0.2535296054930427,22.165527591332875,-6.429548295948194,49.83709874226786,-11.120115588151641,11.20952859841295,8,1.154998779296875,-10.910003662109375,-21.757495880126953,-25.55999755859375,-9.910003662109347,3,-0.03185525408449408,-1.9105682988251933,203.94000244140625,1.0,203.1699981689453,1.859412881317501,206.0,-0.03185525408449408
9122,2019-08-23,199.0800018310547,203.6199951171875,198.00999450683597,203.08999633789062,3416200.0,-0.02133515080599968,1.2130214556365702,2.167557447089326,67.82960432098899,71.6159765322026,4.115303634423043,-8.14599990991664,-14.652955994161687,-17.964119762819564,27.353443155355507,5.610000610351534,13.546591518981074,5.429002380371088,-15.6461899279941,26.504194688736277,-5.108593773811521,15.966598534553697,12.819992065429716,12.603140540724834,-47.97677472698555,10.537596154182596,8,5.874992370605497,-6.57000732421875,-18.38500213623047,-21.220001220703125,-5.8899993896484375,4,-0.006630537030730577,1.1695738203957549,203.4199981689453,-1.9105682988251933,203.94000244140625,1.0,203.1699981689453,-0.006630537030730577
9123,2019-08-26,205.41000366210938,206.3999938964844,199.6699981689453,200.6000061035156,4005200.0,0.031796271714054525,-1.0179856608849707,-1.199502281211123,69.88796804434114,70.32105420656565,-2.5397871249844286,-12.823473763276155,-20.47004267595389,-24.341330539290112,28.977673653426,7.319992065429716,14.990896736163137,10.292504119873058,-9.688010039198332,30.27301827894445,0.30224704033736316,20.282761199408753,6.212190246582054,88.20035391663465,26.014711884045724,9.990257079535699,8,-3.1550064086914062,-12.900009155273438,-25.13750457763672,-27.550003051757812,-16.199996948242188,0,-0.04313324790610429,1.2130214556365702,199.0800018310547,1.1695738203957549,203.4199981689453,-1.9105682988251933,203.94000244140625,-0.04313324790610429
9124,2019-08-27,206.4900054931641,208.9499969482422,205.2700042724609,206.5399932861328,3394000.0,0.005257785949078109,-1.9558290028433714,-0.0103924778255679,71.72061781468102,70.1729020950474,-3.980360851258496,-12.161066409170502,-21.088473961878293,-25.453319873065254,30.62612092034182,3.6799926757812784,14.914110391951624,9.870505523681658,-8.665590849708764,28.40660189707208,0.602457336986447,19.13855371037687,4.859944427490234,77.51379427697924,11.992230876387325,9.268048186695216,8,-3.0100097656250284,-13.980010986328153,-26.217506408691435,-28.63000488281253,-13.870010375976591,1,-0.05051095770790537,-1.0179856608849707,205.41000366210938,1.2130214556365702,199.0800018310547,1.1695738203957549,203.4199981689453,-0.05051095770790537
9125,2019-08-28,207.5200042724609,210.13999938964844,205.3300018310547,205.50999450683597,3789300.0,0.004988128974266148,-3.059078032449137,-40.21001221003394,71.36285490495213,70.02970162089316,-4.083772317696884,-12.165593155394077,-21.73922308077701,-26.55882035317555,31.47544581409961,4.80999755859375,13.561040767120915,9.853504180908175,-8.660461601441796,28.367469963258145,0.5965212897331753,19.110487072083174,3.5631465399170565,78.40070847044825,12.662367812437367,9.256982891174987,8,-3.4450073242187216,-15.010009765624972,-27.675003051757784,-29.660003662109347,-11.930007934570284,2,-0.0585003813594247,-1.9558290028433714,206.4900054931641,-1.0179856608849707,205.41000366210938,1.2130214556365702,199.0800018310547,-0.0585003813594247
9126,2019-08-29,206.97999572753903,209.83999633789062,205.25999450683597,209.0,2391600.0,-0.002602199950867745,1.475678707373285,-1.0049723673023625,62.86878288791033,68.73062582397975,-2.616512172433488,-10.512192020429382,-20.85581662202256,-26.089757571259014,32.10288076353327,4.580001831054659,12.06734570967609,8.264495849609347,-9.83911750441223,26.368109203630922,-0.7873108274014271,17.31630252662012,3.8416919587280915,73.94886735299711,9.79591618238156,9.051806677010784,8,-2.9049987792968466,-14.470001220703097,-27.13499450683591,-29.11999511718747,-9.809997558593722,3,-0.05816984024862859,-3.059078032449137,207.5200042724609,-1.9558290028433714,206.4900054931641,-1.0179856608849707,205.41000366210938,-0.05816984024862859
9127,2019-08-30,208.6199951171875,210.97000122070312,206.8800048828125,208.9900054931641,2621300.0,0.007923468081462826,-1.1246784747515983,0.18317306602812689,54.20117573871911,66.39067697427495,-3.950857778296495,-11.032391172203091,-22.16851263848872,-27.761548734110107,32.80997364535978,4.089996337890625,11.476884605653652,8.834495544433594,-8.934924834522292,26.60391592338948,-0.05021464504434903,17.719205733911537,-10.610000610351534,79.20349142604823,17.528731516687145,8.884710189477943,8,-4.129997253417969,-16.110000610351562,-28.98499298095703,-30.759994506835938,-12.539993286132812,4,-0.07242834322694636,1.475678707373285,206.97999572753903,-3.059078032449137,207.5200042724609,-1.9558290028433714,206.4900054931641,-0.07242834322694636
9128,2019-09-03,205.5200042724609,207.88999938964844,204.67999267578125,207.3000030517578,2193000.0,-0.014859509717585984,1.168929716577485,4.8106726050555855,49.179443880772766,64.49902376388283,-1.0349507525645265,-6.367057264207489,-18.86817316008873,-24.726228878289334,34.63914704401865,3.94000244140625,10.844065052266899,4.533504486083956,-11.157595553395737,20.22460452556365,-3.3120455336558905,12.379054505823802,-7.250809631347607,13.354697226251421,-43.84711717025236,7.845550019739845,9,-1.0300064086913778,-12.435005187988253,-26.21000671386716,-27.660003662109347,-8.830001831054659,1,-0.059994168814382576,-1.1246784747515983,208.6199951171875,1.475678707373285,206.97999572753903,-3.059078032449137,207.5200042724609,-0.059994168814382576
9129,2019-09-04,206.32000732421875,207.3699951171875,203.0,206.6999969482422,1935700.0,0.0038925799685041174,4.0814311441523765,0.21347746326743705,62.37131896477454,63.933820840923104,-1.4987439393927957,-5.739669957652495,-19.380898297246176,-25.558485987652034,36.54624110322142,4.3699951171875,9.617987539969903,4.240507507324224,-9.531537367626072,18.01255238227452,-2.645514930150938,11.126529944799387,-7.7967965515136655,41.65629630764165,-15.147007488551822,6.886022437475152,9,-1.8300094604492188,-13.235008239746094,-27.010009765625,-28.460006713867188,-7.6400146484375,2,-0.08292943002597075,1.168929716577485,205.5200042724609,-1.1246784747515983,208.6199951171875,1.475678707373285,206.97999572753903,-0.08292943002597075
9130,2019-09-05,207.6499938964844,208.47000122070312,205.97000122070312,206.6300048828125,1685300.0,0.006446231703431726,-1.136755480783025,-2.6842549090471777,63.451606996597825,63.65259706152642,-2.511204736681009,-5.450218676876688,-20.3896565769123,-26.902302888449555,38.72288754437269,2.5,8.12523287219642,4.364994049072294,-6.4850002812083005,15.214988379352889,-1.0600031160680032,9.789991214212591,-8.877847314819348,58.34370369235871,1.4649231314595212,5.424997165140301,9,-3.159996032714872,-12.750000000000028,-28.339996337890653,-29.599998474121122,-6.849990844726591,3,-0.0723814072770429,4.0814311441523765,206.32000732421875,1.168929716577485,205.5200042724609,-1.1246784747515983,208.6199951171875,-0.0723814072770429
9131,2019-09-06,207.72999572753903,209.3500061035156,206.1000061035156,208.63999938964844,2388000.0,0.0003852724941302288,1.7896791093648357,-0.8921700625317925,57.034494012211645,62.45314036055116,-2.140651783494718,-3.96124376501146,-20.09993515804362,-26.992297457308013,40.76874608366058,3.25,7.6169604973868275,3.3199958801269247,-3.6027903736648454,10.242782133918695,-0.14139724676894616,6.781389007022796,-8.713892053093218,59.34749062838597,1.073149259225275,3.461393126895884,9,-2.4099960327148153,-11.974998474121065,-26.814998626708956,-29.680000305175753,-4.839996337890597,4,-0.0584412441117621,-1.136755480783025,207.6499938964844,4.0814311441523765,206.32000732421875,1.168929716577485,205.5200042724609,-0.0584412441117621
9132,2019-09-09,202.33999633789062,202.9499969482422,198.7899932861328,202.52999877929688,4353200.0,-0.025947140521381362,7.077686587064087,0.2087930514101682,43.85492979829499,59.560580555434925,4.202328235447226,2.0115281917931043,-14.422624319505076,-21.59343841619574,40.01808827895407,8.940002441406222,6.822225643583408,-2.3745033264160043,-8.241243108744754,3.492236455912746,-5.307873217580379,0.5588665647483708,8.6300048828125,33.61741233792984,-23.970108023029653,2.933369891164371,9,2.5400009155273438,-6.584999084472656,-21.04999542236328,-24.269996643066406,2.32000732421875,0,-0.025551044096649322,1.7896791093648357,207.72999572753903,-1.136755480783025,207.6499938964844,4.0814311441523765,206.32000732421875,-0.025551044096649322
9133,2019-09-10,196.8699951171875,201.97000122070312,195.3600006103516,200.80999755859372,4866300.0,-0.02703371216617345,1.1118179868179778,20.736588499839232,40.28377019189271,56.06759748623623,9.312883566296449,7.14617690895858,-8.731331484721352,-16.057198670238705,38.15874261422814,6.979995727539034,6.007602466302387,-7.399004364013678,-14.203338499999887,-0.5946702280274678,-10.801171432006782,-3.9968372960205727,13.856405944824218,10.793380371249633,-44.849013643791,3.402167067993099,9,6.295005798339844,-1.1149978637695312,-15.579994201660156,-18.79999542236328,6.3400115966796875,1,-0.004012766321564443,7.077686587064087,202.33999633789062,1.7896791093648357,207.72999572753903,-1.136755480783025,207.6499938964844,-0.004012766321564443
9134,2019-09-11,195.83999633789062,198.4600067138672,195.1699981689453,197.1300048828125,2875300.0,-0.005231872834068785,-1.5019029937340451,0.32741313339426753,37.607087027411666,52.31695661095395,9.692586978612752,7.76463263479323,-7.554179946237099,-14.886442548139001,35.94064325206689,3.290008544921875,5.38628733344683,-7.915003204345709,-15.623618546082554,-0.20638786260886377,-11.769310875214131,-4.060695533477286,14.271748706054694,4.7249491822348295,-47.37961561298815,3.854307670868417,9,7.230003356933594,-0.08499908447265625,-14.549995422363281,-17.769996643066406,7.720001220703097,2,0.004340309024766675,1.1118179868179778,196.8699951171875,7.077686587064087,202.33999633789062,1.7896791093648357,207.72999572753903,0.004340309024766675
9135,2019-09-12,194.0,196.8300018310547,193.8999938964844,196.08999633789062,4448000.0,-0.00939540631279423,-1.558949346339942,1.6201414681460102,36.147055299222735,49.34787576776644,10.519304393917281,9.719392578798562,-5.5947265769200385,-12.89723581521568,34.54441235416171,2.930007934570284,3.9944191273062017,-9.511499786376959,-18.124451722750138,-0.89854785000378,-13.817975754563548,-5.205023818190369,15.215240231445307,0.6472881844720129,-49.606600593783334,4.3064759681865885,9,8.43499755859375,1.7549972534179688,-12.709999084472656,-15.930000305175781,8.720001220703125,3,0.02412367358650136,-1.5019029937340451,195.83999633789062,1.1118179868179778,196.8699951171875,7.077686587064087,202.33999633789062,0.02412367358650136
9136,2019-09-13,195.47000122070312,196.6699981689453,194.3300018310547,194.41000366210938,2428800.0,0.0075773258799129994,-2.8360557320459265,-0.50717675403373,44.20173174814412,48.23682643548033,8.096326255035507,8.376421552969816,-6.9882679240056405,-14.262252050300475,33.092792216295244,2.6699981689453125,2.341526859369907,-7.849498748779297,-17.01056935553956,1.3115718579809652,-12.430034052159442,-3.2689634453991516,12.520019303945304,17.348141378955432,-36.11227464615271,4.580535303380132,9,6.154998779296875,1.8899993896484375,-14.180000305175781,-17.400001525878906,7.459991455078125,4,0.02726762059532928,-1.558949346339942,194.0,-1.5019029937340451,195.83999633789062,1.1118179868179778,196.8699951171875,0.02726762059532928
9137,2019-09-16,194.0800018310547,196.16000366210938,193.50999450683597,196.16000366210938,1597400.0,-0.007111062469780216,1.5480834831089483,-1.9622703978810387,28.369592638490033,45.924620741893364,8.053879960405368,9.469041503096776,-5.451276046104169,-12.750972724668713,31.211715642857392,2.650009155273409,0.5076432292918582,-8.742498016357416,-18.78013463051053,1.2951385977956988,-13.761316323433988,-3.7236797092808445,12.782816563340617,6.737669880147945,-40.57983602391265,5.018818307076563,9,7.349998474121094,3.279998779296875,-12.502498626708984,-16.01000213623047,10.75,0,0.045393639094577054,-2.8360557320459265,195.47000122070312,-1.558949346339942,194.0,-1.5019029937340451,195.83999633789062,0.045393639094577054
9138,2019-09-17,196.72000122070312,196.77999877929688,194.0399932861328,194.0399932861328,2447400.0,0.013602634814206871,-1.044774164896918,-1.2884642189047426,32.396379018631066,42.59407185898853,4.508437145464427,6.427713253487468,-7.791295047570884,-15.28791772007736,29.091969607719072,2.7400054931640625,-0.6117673215689479,-5.638498687744146,-15.912843540122793,4.635846164634501,-10.77567111393347,-0.5013262615548228,8.807534784936252,64.84846056152185,20.468611533427335,5.137172426189324,9,4.709999084472656,5.98499298095706,-9.872501373291016,-13.3800048828125,6.600006103515625,1,0.04036194790634551,1.5480834831089483,194.0800018310547,-2.8360557320459265,195.47000122070312,-1.558949346339942,194.0,0.04036194790634551
9139,2019-09-18,195.0399932861328,196.8300018310547,193.25999450683597,196.3600006103516,1897800.0,-0.008540097215053777,2.159284865507159,-0.4925385881107162,28.02814494993082,38.658131631581085,4.939553194380409,7.870960438176098,-5.803688674172292,-13.529385891830117,26.916102856453538,3.5700073242187216,-1.4994094163147338,-6.912006378173828,-17.682506351673027,3.8584935953253705,-12.297256364923442,-1.5267563914242146,9.28578856962622,49.859807491750466,9.379227523232835,5.385249986749605,9,6.265007019042969,7.540000915527372,-2.8949966430664062,-7.30999755859375,8.020004272460909,2,0.04188891360218916,-1.044774164896918,196.72000122070312,1.5480834831089483,194.0800018310547,-2.8360557320459265,195.47000122070312,0.04188891360218916
9140,2019-09-19,195.6499938964844,196.3699951171875,194.5200042724609,195.72000122070312,1483400.0,0.0031275668137287216,1.7007261872939914,0.053035557405072806,30.101848581500178,35.66561547261315,2.736070625943256,6.965156343315812,-6.114582613982151,-14.051728101291786,24.62264956223543,1.849990844726591,-2.009001261016863,-5.887505340576155,-16.969442664538747,5.194431983386437,-11.428474002557465,-0.3465366785948447,7.347893477403858,66.94662426698179,29.4313905092217,5.540968661981296,9,2.455001831054659,6.465003967285128,-1.5174980163574503,-6.360000610351591,7.400009155273409,3,0.040429358082650246,2.159284865507159,195.0399932861328,-1.044774164896918,196.72000122070312,1.5480834831089483,194.0800018310547,0.040429358082650246
9141,2019-09-20,196.94000244140625,199.32000732421875,195.75,196.0,6680400.0,0.006593450473626694,-3.958335099393888,-13.427201394948781,29.23187285931958,34.04083136828254,-0.274303219126125,5.443903213468673,-6.946671483934409,-15.216147904215177,22.671818657259248,3.6700134277343466,-3.1261921766663363,-4.273497009277349,-15.501638326841714,6.9546443082870155,-9.887567668059518,1.3405736495048188,4.889337788435739,60.72607510027704,27.307475722144588,5.614070658782178,9,0.6749954223632812,5.174995422363281,-2.807506561279297,-5.7100067138671875,8.069992065429716,4,0.029349033754666243,1.7007261872939914,195.6499938964844,2.159284865507159,195.0399932861328,-1.044774164896918,196.72000122070312,0.029349033754666243
9142,2019-09-23,197.75999450683597,198.80999755859372,197.30999755859372,197.75,1683900.0,0.004163664340735895,-2.3707888285011647,0.010632426465844143,34.984499099471606,33.45202346912464,-2.0252690191006195,4.764212689209415,-7.1908035293404,-15.853732352445547,21.585676081261305,1.8699951171874716,-4.485876379814869,-3.3875045776366903,-14.683761630880838,7.908752475607457,-9.035633104258778,2.2606239489853976,3.041024236245306,74.25726868253511,36.718557359161125,5.648128526622077,9,-1.4699935913086222,4.355003356933565,-3.627498626709013,-6.529998779296903,11.230010986328125,0,0.026142790819942974,-3.958335099393888,196.94000244140625,1.7007261872939914,195.6499938964844,2.159284865507159,195.0399932861328,0.026142790819942974
9143,2019-09-24,196.5500030517578,199.8000030517578,195.6100006103516,198.97999572753903,2322500.0,-0.006118484469498364,1.0589655534393934,-243.13282442678667,31.390457234966306,32.7612868255196,-0.9671478192726397,5.561544911898579,-5.445502479331594,-14.472265666580029,19.962189893246375,4.190002441406222,-5.715193381621248,-4.154496002197277,-15.44183222393653,7.132840219541976,-9.798164113066917,1.4891721086723635,3.3460927829740115,50.305875326056814,12.739096791060696,5.643668110869632,9,-0.0200042724609375,5.564994812011719,-2.4175071716308594,-4.0550079345703125,14.330001831054688,1,0.042126678457066635,-2.3707888285011647,197.75999450683597,-3.958335099393888,196.94000244140625,1.7007261872939914,195.6499938964844,0.042126678457066635
9144,2019-09-25,196.05999755859372,198.3300018310547,195.9199981689453,197.5800018310547,1779900.0,-0.0024930322338130306,-1.6777773068282966,0.6255180468691321,27.194028595963303,31.766506080713,-0.4946735067342729,5.512736956356804,-4.458365763904908,-13.824826801739249,17.962555189668066,2.410003662109375,-6.188982515110098,-4.123001098632841,-15.247453646003407,7.0014514487377255,-9.68522737231811,1.439225175052428,3.740005493164091,29.166546253214882,-5.533651858056054,5.5622262736852806,9,0.4700012207031534,6.05500030517581,-1.9275016784667685,-3.550003051757784,17.19000244140628,2,0.03702953104166662,1.0589655534393934,196.5500030517578,-2.3707888285011647,197.75999450683597,-3.958335099393888,196.94000244140625,0.03702953104166662
9145,2019-09-26,195.3800048828125,196.30999755859372,193.0800018310547,195.91000366210938,1877800.0,-0.00346828870880711,3.8571854707328237,0.3486824273452728,26.259143689014053,29.772885185254104,0.44886155940645267,5.519590802093774,-3.265676005572061,-12.985764796654166,15.959714327018249,3.229995727539034,-6.14028327111285,-4.195993804931646,-14.953580893159938,6.561593283296645,-9.574787349045806,1.1827997391825136,4.4199981689453125,34.22622967198151,2.5345377859832183,5.378793544114153,9,1.05999755859375,6.644996643066406,-0.44500732421875,-2.8700103759765625,22.569992065429688,3,0.03930797668055974,-1.6777773068282966,196.05999755859372,1.0589655534393934,196.5500030517578,-2.3707888285011647,197.75999450683597,0.03930797668055974
9146,2019-09-27,194.94000244140625,196.8500061035156,193.83999633789062,195.55999755859372,1770300.0,-0.0022520341407000766,-1.1347531545570433,1.1698048022110363,32.431161551904566,30.224170620077942,0.9004716775079658,5.282157436585663,-2.387468551814493,-12.336701472020621,13.816247466317241,3.0100097656249716,-5.914159736297478,-4.03399658203125,-14.386948837592257,6.318955673529757,-9.210472709811768,1.1424795457492678,3.9192004394531352,27.678575483308432,-3.613810497748034,5.176476127780507,9,1.5,7.084999084472656,-0.0050048828125,-2.4300079345703125,19.470001220703125,4,0.041602546982573374,3.8571854707328237,195.3800048828125,-1.6777773068282966,196.05999755859372,1.0589655534393934,196.5500030517578,0.041602546982573374
9147,2019-09-30,193.50999450683597,196.67999267578125,191.69000244140625,192.8000030517578,2492300.0,-0.007335631048840829,-2.4061451932090407,-1.1451565268754675,40.12926037924636,31.083379660146306,2.50449549275055,5.820542944069501,-0.4897641714476322,-10.676362137929829,11.596521384852423,4.989990234375,-5.488312067472435,-4.708504486083967,-14.272875824521208,4.855866852353273,-9.490690155302588,0.07368118313465288,4.54012022705075,22.441330807135667,-10.971299969149815,4.782185669218626,9,2.2350082397460653,7.820007324218722,5.032501220703097,-1.0000000000000284,21.57000732421872,0,0.05942845499690064,-1.1347531545570433,194.94000244140625,3.8571854707328237,195.3800048828125,-1.6777773068282966,196.05999755859372,0.05942845499690064
9148,2019-10-01,193.19000244140625,195.8800048828125,192.1000061035156,192.5800018310547,2331000.0,-0.0016536203530221893,-3.8153094050984615,0.8591661293788609,41.87616709639517,32.622048787531234,2.537996176314749,5.448802471011646,0.3844436943240339,-10.137057407940858,9.837508391673053,3.7799987792969034,-5.531127381246563,-4.411996459960932,-13.575873445586382,4.751880525664518,-8.993934952773657,0.1699420328517931,3.842494325683589,22.590363522298745,-13.854107407991904,4.5819384928127205,10,2.5550003051757812,8.139999389648438,5.542491912841797,-0.6800079345703125,23.209991455078153,1,0.08178478623162655,-2.4061451932090407,193.50999450683597,-1.1347531545570433,194.94000244140625,3.8571854707328237,195.3800048828125,0.08178478623162655
9149,2019-10-02,189.2100067138672,193.5800018310547,188.77999877929688,193.5800018310547,2250800.0,-0.020601458032209363,1.1968001899494398,-7.163919253570803,37.018986237314365,33.390619638177256,6.262621520358749,8.517956053480077,4.87996566022403,-5.942379675074761,8.656775094301066,4.8000030517578125,-5.084536615760555,-7.536492156982433,-16.465136807547566,1.3921524935826994,-12.000814482265014,-3.0721698316998527,7.4699859619140625,5.328470189609682,-34.1716824552773,4.46432232528257,10,5.079994201660156,10.664993286132812,8.172489166259766,3.29998779296875,28.779998779296903,2,0.1145288166588132,-3.8153094050984615,193.19000244140625,-2.4061451932090407,193.50999450683597,-1.1347531545570433,194.94000244140625,0.1145288166588132
9150,2019-10-03,192.6199951171875,192.6699981689453,189.0,189.6000061035156,1888500.0,0.018022241331437927,1.3525666105872687,-0.6910737730104258,43.011259633100316,34.921662613041775,2.6570446644487333,4.1362937341383486,2.043493678945225,-9.047817280666663,7.257118148725331,3.6699981689453125,-4.846658817784942,-3.3750038146972656,-10.851564928865429,4.1015572994708975,-7.113284371781333,0.36327674238680174,3.260009765625,47.58355455721207,5.063155526261838,3.7382805570840776,10,1.6700057983398438,7.2550048828125,5.375,-0.1100006103515625,28.49000549316409,3,0.10710209430885653,1.1968001899494398,189.2100067138672,-3.8153094050984615,193.19000244140625,-2.4061451932090407,193.50999450683597,0.10710209430885653
9151,2019-10-04,195.58999633789062,196.00999450683597,193.13999938964844,193.13999938964844,2158200.0,0.015418966337820805,-1.3428560751854643,0.8112602188785178,53.436494018370276,36.97188427069719,-0.5862432699863405,0.22151877568671807,-0.25313971273112656,-11.696258396376322,5.3149353718647845,3.389999389648466,-4.233543570915799,0.20199737548827557,-4.836903653278057,5.240898404254608,-2.3174531388948765,2.7214478898714276,-6.80999755859375,86.2025673415306,37.53840414648657,2.51945051438316,10,-1.2999954223632812,4.285003662109375,2.7024993896484375,-3.0800018310546875,25.110000610351562,4,0.1143207783066964,1.3525666105872687,192.6199951171875,1.1968001899494398,189.2100067138672,-3.8153094050984615,193.19000244140625,0.1143207783066964
9152,2019-10-07,197.1699981689453,198.82000732421875,194.4499969482422,194.5399932861328,2199300.0,0.008078132116354109,-2.1103303720758486,1.073472717873981,51.076033471569815,39.159170519208686,-2.524182007918199,-1.861084389010216,-1.1671830747174,-12.975140234558722,4.730907866881726,4.3700103759765625,-3.673810912223928,2.04049911499024,-1.9095520933138914,5.9905503232943715,0.06547351083816011,4.01552471914232,-8.245399475097656,83.56565985087738,35.42238868425387,1.9750256041520673,10,-3.3699951171875,2.7050018310546875,1.12249755859375,-4.660003662109375,24.13999938964841,0,0.0874372655742075,-1.3428560751854643,195.58999633789062,1.3525666105872687,192.6199951171875,1.1968001899494398,189.2100067138672,0.0874372655742075
9153,2019-10-08,196.0800018310547,198.0,195.0,196.5500030517578,2032600.0,-0.005528205852883716,-1.2813645857507543,-0.17870735669528892,52.55907906494755,41.97750946020694,-1.6850696202727988,-0.8783398731969783,0.5659802618480967,-11.588103555849273,4.777554321763537,3.0,-3.198846186842019,0.9900024414062614,-2.9021413628719017,4.8821462456844245,-0.956069460732806,2.9360743435453287,-6.759586791992177,72.70913186074999,23.75923120104992,1.9460719021390764,10,-2.279998779296875,2.9850006103515625,2.419994354248047,-3.57000732421875,23.589996337890625,1,0.0968992239013271,-2.1103303720758486,197.1699981689453,-1.3428560751854643,195.58999633789062,1.3525666105872687,192.6199951171875,0.0968992239013271
9154,2019-10-09,196.69000244140625,198.67999267578125,195.9600067138672,198.67999267578125,1292900.0,0.003110978195915992,1.7336676481413325,4.234010778520875,52.559079064947476,44.89972450197732,-2.4544138267457356,-1.4982090250481122,0.6075677474032091,-11.894341505606747,4.903763798802448,2.7199859619140625,-3.012759312945775,1.5575027465820312,-2.387330248137147,5.502335741301209,-0.414913750777572,3.5299192439416345,-6.9896037109375015,78.30953875605223,30.32924783252222,1.9724164973595912,10,-2.8899993896484375,2.375,2.0974960327148438,-4.1800079345703125,21.80999755859375,2,0.10020840515750029,-1.2813645857507543,196.0800018310547,-2.1103303720758486,197.1699981689453,-1.3428560751854643,195.58999633789062,0.10020840515750029
9155,2019-10-10,198.67999267578125,199.3600006103516,197.0200042724609,198.0,1297500.0,0.010117393917709716,1.2941044474695866,-0.3417065390749601,54.13890026162124,47.31169546972362,-4.388579515949942,-3.2881964497870797,-1.020846493801173,-13.541643390452123,5.221429093405877,2.669998168945341,-2.5604329975294604,3.313493347167963,-0.8948978759145518,7.521884570250478,1.2092977356267056,5.4176889587092205,-8.614809601562513,89.06739869588856,40.935497079006495,2.104195611541255,10,-4.609992980957031,0.385009765625,0.10750579833984375,-6.1699981689453125,22.18000793457034,3,0.09719153175576234,1.7336676481413325,196.69000244140625,-1.2813645857507543,196.0800018310547,-2.1103303720758486,197.1699981689453,0.09719153175576234
9156,2019-10-11,200.8000030517578,203.88999938964844,199.97999572753903,200.22999572753903,2472200.0,0.010670477421630187,-6.308368033768417,0.838255093797726,56.81006206067693,49.165117878771454,-6.24685641604043,-5.258003122989862,-2.7284932038400598,-15.323915962245081,5.9218497355686655,5.2100067138671875,-1.8843218327103273,5.167003631591797,0.30648712551501944,10.027520137668574,2.736745378553394,7.5972618846302,-10.177130925371102,67.26699641159927,21.51281394187771,2.4302582530383923,10,-4.465003967285156,-1.7350006103515625,-1.1050071716308594,-8.290008544921875,19.8699951171875,4,0.10114540463108823,1.2941044474695866,198.67999267578125,1.7336676481413325,196.69000244140625,-1.2813645857507543,196.0800018310547,0.10114540463108823
9157,2019-10-14,202.88999938964844,204.8999938964844,201.22999572753903,201.25,1638200.0,0.010408348138082113,-3.3690248044976085,2.8771549416424307,63.66379599509088,51.585965534182094,-7.673303441064974,-7.013732836099564,-4.412668193338732,-17.086299607501047,6.567058512947647,4.099990844726591,-1.0187203300844772,6.81650009155274,1.0383490022942965,12.594651180811184,3.9274245469235325,9.705575636181948,-11.20575708220079,79.6970126663438,33.0926614371797,2.889075544629218,10,-6.0500030517578125,-6.0500030517578125,-2.3525009155273438,-10.3800048828125,21.610000610351562,0,0.08778154473937283,-6.308368033768417,200.8000030517578,1.2941044474695866,198.67999267578125,1.7336676481413325,196.69000244140625,0.08778154473937283
9158,2019-10-15,204.66000366210938,204.8000030517578,202.6000061035156,203.4600067138672,1492800.0,0.008723960164550348,1.9729774313610644,0.7317057285609282,67.56538595791372,54.98000994758202,-8.543640288951167,-8.599282145213891,-5.563515407993293,-18.528006061552674,7.381161468227926,2.199996948242216,-0.33254435565714857,8.189504241943354,1.2499713732762814,15.129037110610426,4.7197378076098175,11.65927067627689,-11.654186195758058,97.31554162804996,46.50171625899916,3.4697664343335375,10,-7.7100067138671875,-7.82000732421875,-4.342506408691406,-12.150009155273438,20.84999084472659,1,0.08135441023431844,-3.3690248044976085,202.88999938964844,-6.308368033768417,200.8000030517578,1.2941044474695866,198.67999267578125,0.08135441023431844
9159,2019-10-16,203.2100067138672,204.97999572753903,202.17999267578125,204.1499938964844,1758500.0,-0.007084906294813287,1.153856085637346,-0.783324644278599,65.50496349068126,57.479310376202115,-5.474613596628245,-6.857408067197753,-3.593869278791999,-16.74155724944859,8.02500232447026,2.800003051757784,0.23019123567971178,6.331006622314447,-1.1913594368677423,13.853372681496637,2.569823592723367,10.092189651905528,-9.014771604502556,77.76393324464348,23.825282696222885,3.7611830295910917,10,-4.1500091552734375,-6.330009460449219,-3.7500076293945312,-10.70001220703125,24.610000610351562,2,0.08099990606395124,1.9729774313610644,204.66000366210938,-3.3690248044976085,202.88999938964844,-6.308368033768417,200.8000030517578,0.08099990606395124
9160,2019-10-17,203.55999755859372,204.75,201.5200042724609,201.58999633789062,1380800.0,0.0017223110730926194,-2.0616285796933203,-2.095774556433846,67.13037424100176,59.00085262316117,-4.592521171099861,-6.940247021324581,-3.379770657661112,-16.71084527040324,8.628899446073905,3.229995727539091,0.8419767442751152,6.285497283935513,-1.7771563329113178,14.348150900782343,2.2541704755120975,10.316824092358928,-8.07059117504815,71.60003662109375,13.747306491883755,4.031326808423417,10,-3.8450012207030966,-6.680000305175753,-4.147499084472628,-11.050003051757784,27.18000793457037,3,0.07339360690012708,1.153856085637346,203.2100067138672,1.9729774313610644,204.66000366210938,-3.3690248044976085,202.88999938964844,0.07339360690012708
9161,2019-10-18,202.72000122070312,204.1199951171875,200.80999755859372,204.1100006103516,2043400.0,-0.004126529514468125,3.695070613062104,-0.7055830093102038,68.74241173705155,60.96378354154803,-2.9444083746356,-5.950089409378819,-2.0282975472965177,-15.496434620884628,9.027842155984084,3.3099975585937784,1.9543131543661332,5.156501007080067,-3.2621686383967017,13.575170652556835,0.9471661843416825,9.365835829818451,-6.09172411587835,45.803465246904096,-15.84579061561567,4.2093348227383816,10,-2.7300033569335938,-5.840003967285156,-3.6250038146972656,-10.210006713867188,31.819992065429688,4,0.08948302723172974,-2.0616285796933203,203.55999755859372,1.153856085637346,203.2100067138672,1.9729774313610644,204.66000366210938,0.08948302723172974
9162,2019-10-21,202.92999267578125,203.6100006103516,200.77999877929688,203.57000732421875,1564000.0,0.0010358694446213068,6.861102869494648,0.4604423953015988,69.91006907014817,62.89167131990366,-2.5160051884935797,-6.063792067547922,-2.069088596041013,-15.324754155151226,9.444843247167457,2.830001831054716,2.797537182740939,5.107992553710943,-3.646863910701768,13.862849018123654,0.7305643215045734,9.485420785917313,-5.299509336230756,51.19036806405825,-14.763434434861637,4.3774282322063565,10,-2.459991455078125,-6.049995422363281,-3.4374923706054688,-10.419998168945312,31.460006713867188,0,0.087419337374673,3.695070613062104,202.72000122070312,-2.0616285796933203,203.55999755859372,1.153856085637346,203.2100067138672,0.087419337374673
9163,2019-10-22,204.8300018310547,206.05999755859372,203.22000122070312,204.6300048828125,2136700.0,0.009362879928296541,1.135344901763971,-0.3124880793438871,84.89725873290553,66.48480239412122,-3.402062672329862,-7.706811120994502,-4.081557875470594,-16.790805050805773,10.514552992929355,3.1300048828124716,3.2680578772839795,6.594001770019531,-2.675550800244366,15.863554340283429,1.9592254848875825,11.22877805515148,-6.317577004945576,76.70462098662007,2.9548024128503556,4.634776285131946,10,-3.290000915527372,-7.410003662109375,-5.435001373291016,-12.32000732421875,29.709991455078125,1,0.09603084505740167,6.861102869494648,202.92999267578125,3.695070613062104,202.72000122070312,-2.0616285796933203,203.55999755859372,0.09603084505740167
9164,2019-10-23,203.32000732421875,205.88999938964844,203.0399932861328,204.22999572753903,1805800.0,-0.007371940112959607,-2.8775158554687095,-4.55001144426628,76.12310159025351,68.92749143063591,-0.9529078613053343,-5.929010821546882,-2.7148492201430656,-14.94160131902538,11.61951842222062,2.850006103515625,3.7034441026197555,4.721006774902349,-4.756041721031352,14.19805527083605,-0.01751747306448692,9.459531022869186,-3.7509223155617804,48.10623356356411,-27.757404630341135,4.738524247966847,10,-0.30001068115237217,-5.9000091552734375,-1.2525100708007812,-10.810012817382812,31.399993896484375,2,0.1091382371791505,1.135344901763971,204.8300018310547,6.861102869494648,202.92999267578125,3.695070613062104,202.72000122070312,0.1091382371791505
9165,2019-10-24,203.05999755859372,204.3000030517578,201.66000366210938,203.9499969482422,1220800.0,-0.0012788203632632111,2.3207297294703606,0.9780337709811641,71.01858705415023,70.50621642991072,-0.006991243967092942,-5.337806587751658,-2.3703759581140105,-14.378292618018492,11.936951452861273,2.6399993896484375,4.232466118450873,4.076997375488247,-5.472960748020142,13.626955498996637,-0.6979816862659334,8.851976437242428,-2.582184792945611,43.18180504580497,-30.077999404698623,4.77497906175419,10,0.3600006103515909,-5.639999389648409,-1.1175003051757528,-10.550003051757784,30.419998168945312,3,0.12193445318288476,-2.8775158554687095,203.32000732421875,1.135344901763971,204.8300018310547,6.861102869494648,202.92999267578125,0.12193445318288476
9166,2019-10-25,203.0500030517578,203.7100067138672,201.50999450683597,202.58999633789062,1321500.0,-4.9219476785600236e-05,1.47190433329044,-0.5168618307130324,68.14818373109846,71.00448173391158,0.3975350058673257,-4.942482242586493,-2.288477401581133,-14.059104172851761,12.396889962635385,2.2000122070312216,4.777223732768391,3.6615028381347656,-5.854291808693404,13.177297484962935,-1.096394485279319,8.41940016154885,-1.790684415097303,42.99251509984707,-27.767208706993884,4.757897323414084,10,0.3699951171875,-5.6300048828125,-2.9400062561035156,-10.540008544921875,29.720001220703097,4,0.13637036210409725,2.3207297294703606,203.05999755859372,-2.8775158554687095,203.32000732421875,1.135344901763971,204.8300018310547,0.13637036210409725
9167,2019-10-28,205.00999450683597,205.97999572753903,202.67999267578125,203.1699981689453,1652800.0,0.00965275265018617,-1.3404216176438557,3.9999336584072003,76.15701467241395,71.95910714663381,-1.3746717043979686,-6.320819846300793,-4.304147854087972,-15.693768624646538,12.60447275883661,3.300003051757784,5.2337440574710286,5.04649429321293,-4.36286298230084,14.4558515687267,0.3418156554560312,9.75117293096983,-3.5,76.92302532957382,6.14510264772494,4.704678637756891,10,-1.5899963378906534,-7.589996337890653,-5.144996643066435,-12.500000000000028,28.870010375976534,0,0.1440417519659618,1.47190433329044,203.0500030517578,2.3207297294703606,203.05999755859372,-2.8775158554687095,203.32000732421875,0.1440417519659618
9168,2019-10-29,208.9900054931641,211.25,204.91000366210938,205.25999450683597,4460000.0,0.01941374124662687,-1.8623055620616598,2.0271839185311413,80.08808895491424,73.57945442043749,-5.225384486878056,-9.545863817236892,-8.358568688805548,-19.338931392639097,13.217707541686984,6.339996337890625,5.59598561196907,8.236505126953148,-1.4279881211371617,17.900998375043457,3.404258502907993,13.068751750998302,-7.480010986328125,76.796784063191,6.683572202635887,4.832246624045158,10,-2.9750061035156534,-8.975006103515653,-9.787506103515653,-16.480010986328153,24.419998168945284,1,0.12153688324255851,-1.3404216176438557,205.00999450683597,1.47190433329044,203.0500030517578,2.3207297294703606,203.05999755859372,0.12153688324255851
9169,2019-10-30,210.8800048828125,211.0,204.16000366210938,206.3500061035156,3793500.0,0.00904349174587793,1.8679295982802633,1.2144733074248388,79.99020256533757,75.00832423425257,-6.607865744677525,-10.254937307356556,-10.211316762950332,-20.88081068181333,13.061358794440887,6.839996337890625,5.679644552712148,9.043004608154291,-0.01210093939820922,18.09811015570679,4.515451834378041,13.570557381930541,-8.20001220703125,96.20128430679861,27.308936804740796,4.527552773776252,10,-4.8650054931640625,-10.865005493164062,-11.557506561279297,-18.370010375976562,22.88999938964841,2,0.11219645227373887,-1.8623055620616598,208.9900054931641,-1.3404216176438557,205.00999450683597,1.47190433329044,203.0500030517578,0.11219645227373887
9170,2019-10-31,213.25,213.6699981689453,209.6000061035156,210.1000061035156,3255800.0,0.011238595705195031,1.0401012665973342,0.6953630784362619,80.23314324673842,76.28507217977335,-8.335333573176655,-11.594600310167777,-12.540576309860313,-22.870041538547525,13.068930410117094,4.069992065429716,5.568925660864778,10.38149948120116,1.051305464469607,19.711693497932714,5.7164024728353695,15.046596489566952,-9.198806152343764,96.54606872978148,26.314271505337246,4.66509700836578,10,-6.025001525878906,-12.025001525878906,-13.927501678466797,-20.740005493164062,19.57000732421875,3,0.10067995883096414,1.8679295982802633,210.8800048828125,-1.8623055620616598,208.9900054931641,-1.3404216176438557,205.00999450683597,0.10067995883096414
9171,2019-11-01,217.9499969482422,219.3800048828125,214.0,214.25999450683597,3685500.0,0.022039845009341974,-1.55582698455271,1.1714316162721783,82.45691690662017,77.67916638382579,-11.899078658117958,-15.318962855358876,-17.127619576730098,-27.173726360560437,14.35624352796161,6.1300048828125,5.760384576348258,13.96349639892577,3.076750213268781,24.85024258458276,8.520123306097275,19.406869491754264,-13.789993286132812,91.43708449525425,21.477146169799795,5.44337309282849,11,-7.504997253417969,-13.8699951171875,-18.71749496459961,-25.44000244140625,15.889999389648438,4,0.07125487036820122,1.0401012665973342,213.25,1.8679295982802633,210.8800048828125,-1.8623055620616598,208.9900054931641,0.07125487036820122
9172,2019-11-04,214.41000366210938,219.83999633789062,214.3500061035156,218.72999572753903,2646600.0,-0.01624222682128995,-1.4729757130239451,-1.1707287824404136,69.52345102026852,75.97096552686612,-7.330247530889807,-10.984341254427164,-13.373566320763103,-23.27170594230944,16.455407025477665,5.489990234375028,5.836262352215613,9.561502838134771,-1.7735821906589706,20.896587866928513,3.8939603237379004,15.229045352531642,-7.205999755859381,65.36992849385561,-1.083042836779569,5.667542514396876,11,-3.7350082397460938,-10.100006103515625,-15.177501678466797,-21.900009155273438,19.59999084472659,0,0.08563033579013979,-1.55582698455271,217.9499969482422,1.0401012665973342,213.25,1.8679295982802633,210.8800048828125,0.08563033579013979
9173,2019-11-05,215.0800018310547,219.4900054931641,213.19000244140625,215.9199981689453,3012000.0,0.003124845657860087,-1.72727693080034,0.19444395387033667,74.53495017390881,75.79450425838337,-7.144723691289812,-10.706870056796902,-14.02137172933405,-23.562046219861685,18.522266297266025,6.300003051757841,6.001008455669847,9.281501007080067,-2.143741251472761,20.706743265632895,3.568879877803653,14.99412213635648,-5.348799438476561,69.64287799580383,4.429792277670202,5.71262112927642,11,-4.405006408691406,-10.770004272460938,-16.542499542236328,-22.57000732421875,20.910003662109403,1,0.08740934950579549,-1.4729757130239451,214.41000366210938,-1.55582698455271,217.9499969482422,1.0401012665973342,213.25,0.08740934950579549
9174,2019-11-06,216.3999938964844,218.5800018310547,215.4499969482422,215.4499969482422,2540200.0,0.006137214311847439,-5.589505131788175,-1.1309536784741483,75.51671312233012,76.2942960437367,-7.167990851072091,-11.040584428814128,-15.338192058435453,-24.527734417100675,20.582310947198312,3.5,6.206578426827889,9.615993499755888,-1.9010372541886795,21.133024253700455,3.8574781227836183,15.374508876728157,-4.647032714843789,66.4061941205926,1.9183548821925314,5.758515376972279,11,-5.724998474121122,-12.089996337890653,-17.862491607666044,-23.889999389648466,20.340011596679688,2,0.07860448357388483,-1.72727693080034,215.0800018310547,-1.4729757130239451,214.41000366210938,-1.55582698455271,217.9499969482422,0.07860448357388483
9175,2019-11-07,217.9900054931641,218.50999450683597,215.4600067138672,216.91000366210938,2498300.0,0.007347558417401201,1.8773743117284558,1.1368476846720914,79.46740854292341,77.55198768949502,-7.171638007618981,-11.710149075346209,-16.93969547016232,-25.80201358125234,22.577946597299032,3.0499877929687784,5.995000024337543,10.240504455566423,-1.6476167002187196,22.128625611351566,4.296443877673852,16.184565033458995,-4.800003051757841,72.18056326781651,5.10912946941211,5.944060577892576,11,-6.730010986328153,-13.570007324218778,-20.90750503540042,-25.480010986328153,25.209991455078097,3,0.07238863425686581,-5.589505131788175,216.3999938964844,-1.72727693080034,215.0800018310547,-1.4729757130239451,214.41000366210938,0.07238863425686581
9176,2019-11-08,221.1100006103516,221.25,217.4600067138672,218.2100067138672,2069900.0,0.014312560386101403,1.3836490662367325,2.685174981279714,81.54061925710539,78.15016597668296,-8.33715483970451,-13.94554985936017,-20.017755970011876,-28.60345021948882,23.780044966796698,3.7899932861328125,6.338688061875246,12.344999694824253,-0.47675725397033375,25.16675664361884,5.9341212204269596,18.755878169221546,-6.5899993896484546,98.2630343417519,27.97724312990796,6.4108784743972995,11,-8.404998779296903,-13.915000915527372,-24.02750015258792,-28.600006103515653,21.729995727539034,4,0.05296009534414048,1.8773743117284558,217.9900054931641,-5.589505131788175,216.3999938964844,-1.72727693080034,215.0800018310547,0.05296009534414048
9177,2019-11-11,220.6999969482422,221.3800048828125,218.6999969482422,220.2400054931641,1364300.0,-0.0018542972320457762,1.945051812602703,0.15861807696758734,79.03403387196005,78.03304874524362,-6.110001992378528,-12.78852759430805,-19.622587538898074,-27.894955086970242,24.84656447808935,2.6800079345703125,6.987069334806932,11.04449615478515,-2.5120643481113234,24.601056657681625,4.266215903336899,17.8227764062334,-5.239990234375,91.6970972910534,21.30522555442471,6.778280251448242,11,-7.92999267578125,-12.784996032714844,-23.617496490478516,-28.19000244140625,21.240005493164062,0,0.059537832221764786,1.3836490662367325,221.1100006103516,1.8773743117284558,217.9900054931641,-5.589505131788175,216.3999938964844,0.059537832221764786
9178,2019-11-12,221.30999755859372,225.25999450683597,219.8699951171875,221.30999755859372,2704500.0,0.0027639357443878243,-2.7430487856568564,0.0,84.03328645425586,78.48228028845674,-5.351384509556112,-12.740402643502222,-20.140703729923644,-28.248267199897924,26.153675634671213,5.389999389648466,7.863591221854932,10.821997070312477,-3.4679903599638067,25.11198450058876,3.677003355174321,17.966990785450633,-4.665991210937477,59.734985410042654,-12.91919539999428,7.144993715138148,11,-3.8799972534179403,-11.180000305175753,-24.472496032714815,-28.800003051757784,20.529998779296903,1,0.05738555459917616,1.945051812602703,220.6999969482422,1.3836490662367325,221.1100006103516,1.8773743117284558,217.9900054931641,0.05738555459917616
9179,2019-11-13,219.6699981689453,221.69000244140625,218.5399932861328,220.42999267578125,2333000.0,-0.007410417097014399,-1.0860958270807755,-100.0,79.86337860860175,78.44119532866378,-2.6076196313278217,-10.333857210902949,-18.45177283472387,-26.322104797351017,27.483079357103467,3.1500091552734375,8.478342334934752,8.358998107910168,-6.061463164295674,22.77945938011601,1.148767471807247,15.569228744013088,-1.3027941894531239,42.95914999096915,-32.0424148453055,7.2102306361029145,11,-0.44499969482421875,-9.05999755859375,-23.23749542236328,-27.160003662109375,23.38999938964841,2,0.07429329203010826,-2.7430487856568564,221.30999755859372,1.945051812602703,220.6999969482422,1.3836490662367325,221.1100006103516,0.07429329203010826
9180,2019-11-14,218.5,218.7400054931641,213.5500030517578,218.22000122070312,2749300.0,-0.005326162783711008,12.657725666558642,-0.3684221093420604,76.66552370538565,77.79770719519328,-0.6868188590445357,-8.418841579480386,-17.288305781705958,-24.863614736100146,28.50378946178415,6.1199951171875,8.64003315924461,6.441999816894537,-7.834993729015196,20.71899336280427,-0.6964969560603436,13.580496589849417,6.759994506835966,42.27156755178991,-35.259627274519154,7.138496772954872,11,0.7249984741210938,-7.3600006103515625,-22.06749725341797,-25.415000915527344,24.529998779296875,3,0.08347828600990437,-1.0860958270807755,219.6699981689453,-2.7430487856568564,221.30999755859372,1.945051812602703,220.6999969482422,0.08347828600990437
9181,2019-11-15,220.8600006103516,220.92999267578125,217.2100067138672,219.58999633789062,2028600.0,0.010800918125178915,4.276619230561117,4.535749318801192,76.98333118591515,78.62658276915401,-2.8950736301334814,-9.855452786144639,-19.630127844880974,-26.898192991961366,29.940425275689265,3.7199859619140625,8.781892418575211,7.8950004577637,-6.187677183701993,21.977678099229394,0.8536616370308536,14.936339278496547,4.165794067382819,62.425302244125255,-14.555635220677537,7.041338820732854,11,-1.6350021362304972,-8.240005493164091,-24.292499542236357,-27.775001525878935,21.470001220703097,4,0.10115003294464153,12.657725666558642,218.5,-1.0860958270807755,219.6699981689453,-2.7430487856568564,221.30999755859372,0.10115003294464153
9182,2019-11-18,220.6699981689453,221.58999633789062,219.2100067138672,221.05999755859372,2239500.0,-0.0008602845281228122,2.282751218074863,-0.30708510050338894,72.83033386820638,78.4371809574093,-1.9262765746496768,-8.715097341895898,-19.250017523957126,-26.394141472846343,31.50255202917151,2.3799896240234375,8.773626775164729,6.81799774169923,-6.831438915320319,20.46743439871878,-0.006720586810558871,13.642716070209019,4.126280676269573,60.80273537774311,-15.532229155801808,6.824718328509778,11,-1.2649993896484375,-7.650001525878906,-22.96999740600586,-25.770004272460938,21.22999572753909,0,0.10046675285677908,4.276619230561117,220.8600006103516,12.657725666558642,218.5,-1.0860958270807755,219.6699981689453,0.10046675285677908
9183,2019-11-19,224.5,224.67999267578125,220.6999969482422,221.2400054931641,2551600.0,0.017356241731249833,1.1989049018078815,-8.35897335576563,74.74564054226381,78.35150622629082,-4.7824559516690215,-11.590147694997768,-22.665145439178048,-29.888786035082063,32.69564330449387,4.0099945068359375,8.363393547142238,9.664499664306646,-4.082054505565253,23.411053834178546,2.7912225793706966,16.537776749242596,-10.949996948242188,98.38281362461699,23.546223416636977,6.873277084935948,11,-5.095001220703125,-11.480003356933594,-27.660003662109375,-28.74500274658203,17.029998779296875,1,0.07768375252296766,2.282751218074863,220.6699981689453,4.276619230561117,220.8600006103516,12.657725666558642,218.5,0.07768375252296766
9184,2019-11-20,225.50999450683597,226.5500030517578,223.1300048828125,224.3800048828125,3524300.0,0.0044988619458172785,1.130835523907763,0.3466231681231307,73.43272160105363,77.68098545497196,-4.877187562151732,-11.438968515718216,-23.206770984973843,-30.587197705887462,34.110330494071604,3.4199981689453125,8.599930303030987,9.564994812011747,-3.846039841695813,22.976029465719307,2.8594774851579814,16.270512138865513,-11.737391662597673,91.99993426983195,19.087008367668346,6.705517326853779,11,-5.459991455078153,-11.844993591308622,-28.61499786376956,-29.754997253417997,14.760009765624943,2,0.07241365007686884,1.1989049018078815,224.5,2.282751218074863,220.6699981689453,4.276619230561117,220.8600006103516,0.07241365007686884
9185,2019-11-21,227.82000732421875,228.8000030517578,225.0200042724609,227.1199951171875,2659300.0,0.010243505270950415,1.8421004325229955,0.619485517520746,70.76148212436708,76.48330355133437,-6.309709764423019,-12.43654200428935,-24.952597880428186,-32.573662190835734,36.19795745085661,3.7799987792969034,8.768602139565616,10.637007141113287,-2.32979185325604,23.603806135482614,4.153607643928638,17.120406638297936,-13.536308471679689,91.54446904926786,20.10828038829999,6.4833994971846565,11,-6.6450042724609375,-13.030006408691406,-29.85000991821289,-32.06501007080078,13.25,3,0.06689487202362532,1.130835523907763,225.50999450683597,1.1989049018078815,224.5,2.282751218074863,220.6699981689453,0.06689487202362532
9186,2019-11-22,230.7400054931641,230.8699951171875,227.8300018310547,228.0800018310547,1975000.0,0.012817127886357138,1.0821993687422922,3.7999389659081406,85.26996840805737,77.1761851664563,-8.627288485006233,-13.887742079847186,-27.310236985441662,-35.180823961373704,38.54115763164806,3.04998779296875,8.908480557708884,12.172505187988321,-0.3458508926158004,24.690861268592442,5.91332714768626,18.43168322829038,-15.585328388671911,98.8851650659756,25.579444460664504,6.2591780403020545,11,-8.530006408691435,-14.915008544921903,-32.442508697509794,-34.98500823974612,9.360000610351506,4,0.053263383000556,1.8421004325229955,227.82000732421875,1.130835523907763,225.50999450683597,1.1989049018078815,224.5,0.053263383000556
9187,2019-11-25,234.5399932861328,235.8000030517578,231.0800018310547,231.0800018310547,2637400.0,0.016468699412773846,-1.728331143000785,1.300746876541638,87.02433858255822,77.50852429182322,-11.46308124387079,-16.192164934410016,-30.447304207994705,-38.60054937251263,40.590175837931056,5.059997558593722,8.929995119577569,14.495993041992193,1.7467316621630857,27.2452544218213,8.121362352077654,20.870623731906733,-18.128090740624998,91.65556783893193,17.14764849264317,6.374630689914547,11,-9.864990234375,-16.24999237060547,-36.10499572753906,-38.784996032714844,3.9300079345703125,0,0.03321398809548981,1.0821993687422922,230.7400054931641,1.8421004325229955,227.82000732421875,1.130835523907763,225.50999450683597,0.03321398809548981
9188,2019-11-26,234.38999938964844,234.88999938964844,232.00999450683597,233.97999572753903,3300800.0,-0.0006395237519316588,3.085102698958902,0.118498460887137,85.82239158876735,78.17063684517495,-10.351097745308863,-14.800530269512137,-29.707572789204733,-38.008226401039565,41.619800800663896,2.8800048828124716,8.576451698328981,13.075999450683582,-0.09047567409655244,26.242474575463717,6.492761888293501,19.659237013073664,-16.03928679351563,88.87131913274185,12.787582802770103,6.583237562390073,11,-9.714996337890625,-15.735000610351562,-35.71500015258789,-37.029998779296875,5.910003662109375,1,0.03204059271467208,-1.728331143000785,234.5399932861328,1.0821993687422922,230.7400054931641,1.8421004325229955,227.82000732421875,0.03204059271467208
9189,2019-11-27,234.5399932861328,235.27999877929688,231.8500061035156,234.6499938964844,1579800.0,0.0006399330042874407,4.007250654340967,-0.268291775214044,84.95986426307786,79.0922302404741,-9.130087100692037,-13.794335940695987,-29.19976714778184,-37.700149610359176,42.99132439071925,3.4299926757812784,8.43403060129512,12.042993927001959,-1.424395253647873,25.51038310765179,5.309299336677043,18.776688517326875,-14.444351644437518,88.31159639790627,11.249409916191723,6.733694590324911,11,-8.034988403320312,-15.884994506835938,-35.059993743896484,-37.17999267578125,3.5,2,0.029803042948996827,3.085102698958902,234.38999938964844,-1.728331143000785,234.5399932861328,1.0821993687422922,230.7400054931641,0.029803042948996827
9190,2019-11-29,234.72000122070312,235.47000122070312,233.75,234.1300048828125,945600.0,0.000767493560685395,-1.5481384361507335,-5.363573311137468,82.82682927008787,79.74150780538218,-7.562617331402635,-12.9472033651748,-28.725986586564773,-37.427247484142384,43.95023219372595,1.720001220703125,8.15838189676225,11.14950180053711,-2.633454445027951,24.93245804610217,4.258023677754579,18.04097992331964,-13.05392343800159,86.44916354279543,11.570194459442789,6.891478122782527,11,-7.214996337890625,-16.06500244140625,-34.500003814697266,-34.3800048828125,3.5,4,0.0236452071527522,4.007250654340967,234.5399932861328,3.085102698958902,234.38999938964844,-1.728331143000785,234.5399932861328,0.0236452071527522
9191,2019-12-02,233.47999572753903,235.8000030517578,232.6300048828125,234.5399932861328,1633600.0,-0.005282913627791541,-1.2971173940446046,-1.7966171830549285,79.63821944915472,80.49793953659865,-4.854735044209974,-11.0506470744169,-26.874709060969707,-35.66876467598786,43.95950734137926,3.1699981689453125,8.109277146470902,9.132996368408186,-5.060448890759432,23.326441627575804,2.0362737388243772,16.229718997991995,-10.400525417931874,50.8473151650335,-20.999430852375816,7.096722629583805,12,-5.229995727539034,-14.824996948242159,-33.05999755859372,-33.13999938964841,5.449996948242216,0,0.03250818800569499,-1.5481384361507335,234.72000122070312,4.007250654340967,234.5399932861328,3.085102698958902,234.38999938964844,0.03250818800569499
9192,2019-12-03,232.7700042724609,233.17999267578125,230.77999877929688,231.47999572753903,1825400.0,-0.003040909148836257,1.2748915244430976,-1.2169919963148175,76.45432329065888,80.68779317530922,-2.512022922910603,-9.37532267507774,-25.575527470578663,-34.390141523965184,43.67600477449551,2.699996948242159,8.272481620375373,7.505004882812472,-6.353335693100121,21.363345458725064,0.5758345948561612,14.434175170768782,-8.418480688638681,39.641509950119655,-32.343639582369335,6.929170287956299,12,-3.305000305175753,-13.530006408691378,-32.3500061035156,-32.89500427246091,5.489990234375057,1,0.03149031961383986,-1.2971173940446046,233.47999572753903,-1.5481384361507335,234.72000122070312,4.007250654340967,234.5399932861328,0.03149031961383986
9193,2019-12-04,233.8800048828125,234.88999938964844,232.0,232.72999572753903,1908500.0,0.0047686582892025875,-1.2145584013937527,0.8914740602304401,83.62520987163961,81.82029187204098,-2.4043918811060507,-9.49128157397206,-26.03228420824078,-34.93828392263953,43.878430385671074,2.8899993896484375,8.335637885112703,7.675005340576178,-5.820153677240825,21.17016435839318,0.9274258316676764,14.422584849484679,-8.38363335219671,61.753057074509634,-13.32933925402562,6.747579508908505,12,-3.470001220703125,-13.900001525878906,-33.46000671386719,-34.0050048828125,3.0399932861328125,2,0.01962543288038021,1.2748915244430976,232.7700042724609,-1.2971173940446046,233.47999572753903,-1.5481384361507335,234.72000122070312,0.01962543288038021
9194,2019-12-05,233.41000366210938,233.7700042724609,231.4600067138672,233.69000244140625,2083600.0,-0.0020095827385441245,9.499930642253966,-0.2434752610558938,86.49047725744994,83.56795799793909,-0.7777112728076645,-8.096716174018354,-24.885235338117468,-33.92500917712431,44.023712258223654,2.4199981689453125,8.738846024981939,6.354503631591797,-6.67480488820803,19.383812151391624,-0.16015062830811644,12.86915789149171,-6.88326897937938,52.39049092528367,-25.73342872932251,6.514654259899914,12,-1.595001220703125,-13.430000305175781,-30.395004272460938,-33.39500427246094,6.589996337890625,3,0.029518869292434413,-1.2145584013937527,233.8800048828125,1.2748915244430976,232.7700042724609,-1.2971173940446046,233.47999572753903,0.029518869292434413
9195,2019-12-06,233.7700042724609,235.0,233.19000244140625,234.67999267578125,1860900.0,0.001542352961326765,1.3354761225032241,3.249972752043698,85.0244405660406,83.5406771266039,-0.22903131483005268,-7.603752208323584,-24.528124254410812,-33.727580867103256,44.239399354704936,1.80999755859375,8.816419962886556,5.9255043029784815,-6.697154023506897,18.54816262946386,-0.3858248602641936,12.236833466221157,-6.3159427528281356,59.56181172129272,-19.699065834115025,6.311329163242689,12,-0.48000335693356533,-11.06999969482419,-30.75500488281247,-33.75500488281247,7.929992675781278,4,0.018265769498362117,9.499930642253966,233.41000366210938,-1.2145584013937527,233.8800048828125,1.2748915244430976,232.7700042724609,0.018265769498362117
9196,2019-12-09,232.82000732421875,235.0500030517578,232.6300048828125,234.9600067138672,1867900.0,-0.004063810287375125,1.0862124530560433,2.3516776497811027,81.65715807845679,82.9443237372593,1.1700895679728944,-6.041226655121193,-22.843084605986178,-32.25961851651482,43.9742842705172,2.4199981689453125,8.934210465143735,4.390007019042969,-8.001591317063259,16.781605355149196,-1.8057921490101592,10.585806187096097,-4.531351651373484,47.77532795643209,-32.42329541628037,6.195799168053119,12,0.46999359130859375,-8.325004577636719,-28.595008850097656,-31.595008850097656,7.67999267578125,0,0.02319385674172114,1.3354761225032241,233.7700042724609,9.499930642253966,233.41000366210938,-1.2145584013937527,233.8800048828125,0.02319385674172114
9197,2019-12-10,233.83999633789062,235.1199951171875,231.50999450683597,231.9199981689453,1494700.0,0.0043810195927511675,-1.6350316591394176,-0.8971956619392928,78.5104119506874,82.1318815552504,0.04510736112595737,-6.35199593752219,-23.054923086878716,-32.73209033084402,43.528508282240196,3.610000610351534,9.100554786158824,4.752996063232416,-7.301727800215275,16.807719926680107,-1.2743658684914294,10.780357994956262,-4.80020592715411,65.02724494603125,-12.339504633598338,6.027361931723851,12,-0.5499954223632812,-9.344993591308594,-26.577495574951172,-29.759994506835938,7.650009155273466,1,0.021767004864881034,1.0862124530560433,232.82000732421875,1.3354761225032241,233.7700042724609,9.499930642253966,233.41000366210938,0.021767004864881034
9198,2019-12-11,234.00999450683597,234.97000122070312,233.02999877929688,234.02999877929688,1754100.0,0.0007269849966116126,1.0420979930773617,-0.01041890184296257,77.34881601841269,81.28620952806538,-0.20614113462272599,-5.820160959570757,-22.387817137197743,-32.308106394835534,42.53444105191097,1.94000244140625,8.677547348829506,4.287994384765653,-7.373389031441292,15.949377800972599,-1.5426973233378192,10.118686092869126,-4.294182831997318,69.67201837731098,-5.602333222245633,5.830691708103477,12,-0.7199935913086222,-9.514991760253935,-26.51749801635745,-29.699996948242216,3.5900115966796307,2,0.01816161745124023,-1.6350316591394176,233.83999633789062,1.0862124530560433,232.82000732421875,1.3354761225032241,233.7700042724609,0.01816161745124023
9199,2019-12-12,235.9900054931641,237.2400054931641,234.05999755859372,234.5800018310547,1851500.0,0.008461224019516322,-1.5959119105154194,-70.48512585822513,76.85736671612493,80.62293591095839,-2.1890382044885257,-6.866898080064544,-23.36215004247518,-33.67850736515473,42.145727481101666,3.230010986328125,7.809151930603377,5.452005004882835,-5.51080644989969,16.41481645966536,-0.02940072250842718,10.933410732274098,-5.665774680633518,78.18503310059064,4.763488331387535,5.48140572739126,12,-1.9800033569336222,-10.595001220703153,-28.497509002685575,-31.68000793457034,0.7599945068359091,3,0.003940813823186007,1.0420979930773617,234.00999450683597,-1.6350316591394176,233.83999633789062,1.0862124530560433,232.82000732421875,0.003940813823186007
9200,2019-12-13,236.7400054931641,238.1199951171875,235.13999938964844,235.6000061035156,2041200.0,0.003178100693004726,-1.8931817340098516,0.8085081055342966,73.00617373518,79.88604194273897,-2.930545519567147,-6.514331284414311,-23.1869529295316,-33.80451529468522,43.489730041546636,2.9799957275390625,7.030285567509594,5.290004730224638,-4.419316743411542,14.999326203860818,0.4353439934065477,10.144665467042728,-5.585881718957495,79.12270050531784,8.553568362459188,4.854660736818092,12,-2.2900085449219034,-10.905006408691435,-29.247509002685575,-32.43000793457034,-1.7000122070312784,4,0.013770357485820117,-1.5959119105154194,235.9900054931641,1.0420979930773617,234.00999450683597,-1.6350316591394176,233.83999633789062,0.013770357485820117
9201,2019-12-16,243.1999969482422,244.52999877929688,239.5,239.5,3047600.0,0.02728728269487446,-1.7189205016434141,3.245613095795638,77.57966166268513,80.01107953963079,-8.79125149491395,-11.82091722968778,-28.723352711329255,-39.57010972803306,44.8384484252049,7.789993286132784,6.469340171262587,10.632996368408214,0.913266874377058,20.35272586243937,5.773131621392622,15.492861115423807,-11.070651186018267,89.78493552519163,20.979127573381106,4.859864747015578,12,-5.204994201660156,-14.159996032714844,-35.36000061035156,-38.88999938964844,-17.610000610351562,0,-0.0061677632352900025,-1.8931817340098516,236.7400054931641,-1.5959119105154194,235.9900054931641,1.0420979930773617,234.00999450683597,-0.0061677632352900025
9202,2019-12-17,242.83999633789062,244.9900054931641,241.27999877929688,243.5800018310547,2382500.0,-0.001480265686138904,1.084265930589887,-0.20000164960017816,76.55563515834721,79.22557123815385,-7.657915898198553,-10.239837154436884,-27.475837181054374,-38.53039535093515,46.17008172671929,3.710006713867216,6.067449086120121,9.16449584960938,0.12461047113015411,18.204381228088607,4.644553160369782,13.68443853884898,-8.726546092935024,82.02334491350574,15.104837909902116,4.519942689239612,12,-4.614990234375,-13.569992065429688,-32.88999557495117,-37.82499694824219,-19.889999389648438,1,-0.009635959369043712,-1.7189205016434141,243.1999969482422,-1.8931817340098516,236.7400054931641,-1.5959119105154194,235.9900054931641,-0.009635959369043712
9203,2019-12-18,241.94000244140625,243.22000122070312,241.0200042724609,242.2100067138672,2956700.0,-0.003706118885095533,-1.085304561002567,0.36486792997505,72.20892648940448,77.63873226392658,-6.140071064414968,-8.396798786631393,-25.645348521364525,-36.96083629766383,47.05802547420805,2.199996948242216,5.797406852839458,7.3925018310546875,-1.2777407495513557,16.06274441166073,3.057380540751666,11.72762312135771,-5.868772251773123,72.09514329709653,7.557091266114824,4.335121290303022,12,-3.6900024414062216,-12.669998168945312,-31.59749984741211,-36.86000061035156,-17.100006103515625,2,-0.0018599526481823947,1.084265930589887,242.83999633789062,-1.7189205016434141,243.1999969482422,-1.8931817340098516,236.7400054931641,-0.0018599526481823947
9204,2019-12-19,241.83999633789062,243.3000030517578,239.92999267578125,242.77999877929688,2070800.0,-0.0004133508411443554,2.404031997040736,3.481435433738344,71.47165525784429,76.13286722968255,-5.2730324739334264,-7.389527125374087,-24.61649009953632,-36.190956777322015,47.575677144337334,3.3700103759765625,5.682862107007878,6.475995635986322,-1.670592733659106,14.62258400563175,2.4027014511636082,10.549289820809037,-4.1633865936219365,68.02023143773313,5.995450135017379,4.0732941848227115,12,-3.5899963378905966,-12.569992065429688,-28.05999755859375,-34.81999969482422,-14.690002441406222,3,-0.01753221261404192,-1.085304561002567,241.94000244140625,1.084265930589887,242.83999633789062,-1.7189205016434141,243.1999969482422,-0.01753221261404192
9205,2019-12-20,243.05999755859372,244.57000732421875,240.6999969482422,244.57000732421875,5091600.0,0.005044662748830753,4.125808407437348,1.6063891955068155,78.92515721821667,75.82931157854476,-5.628569666716345,-7.8096506876077285,-24.938464706656845,-36.88893694090771,47.883735589594245,3.8700103759765625,5.369426336133898,6.933997344970663,-1.091572990224165,14.959567680165492,2.9212121773732633,10.946782512568063,-4.0669765795238675,64.84506368939833,1.348310825606994,4.012785167597409,12,-4.809997558593693,-13.789993286132784,-28.142498016357393,-36.040000915527315,-16.910003662109318,4,-0.0259606583640839,2.404031997040736,241.83999633789062,-1.085304561002567,241.94000244140625,1.084265930589887,242.83999633789062,-0.0259606583640839
9206,2019-12-23,243.02999877929688,244.0,241.58999633789062,243.97999572753903,1686200.0,-0.00012342129350029207,3.86866725235431,0.6291329830234131,82.30478970626838,76.25090910694264,-4.467815411640828,-7.17982059177757,-24.060617266039827,-36.32253090956152,47.95183418635569,2.410003662109375,5.070845500766438,6.289498901367182,-1.8804139570465281,14.459411759780892,2.2045424721603126,10.374455330574051,-3.100006103515625,61.264787568641424,-5.0326419431905265,4.084956429206857,12,-4.019996643066406,-11.92999267578125,-27.84749984741211,-36.01000213623047,-26.979995727539062,0,-0.03287662236471489,4.125808407437348,243.05999755859372,2.404031997040736,241.83999633789062,-1.085304561002567,241.94000244140625,-0.03287662236471489
9207,2019-12-24,242.3300018310547,243.1000061035156,241.72000122070312,242.82000732421875,612800.0,-0.0028802903006137637,1.6285730893872679,0.5157969128961429,77.31093928929704,76.24670058148534,-2.723240003880676,-6.183314071904874,-22.570802016485175,-35.10423138594098,47.490915256385996,1.3800048828124716,4.881198848574371,5.200001525878918,-3.265614411656344,13.66561746341418,0.9671935571112726,9.432809494646563,-1.6300048828125,51.72417195022494,-14.522338135249967,4.232807968767633,12,-2.8050003051757812,-10.229995727539062,-26.40750503540039,-35.31000518798828,-25.449996948242188,1,-0.069079376745248,3.86866725235431,243.02999877929688,4.125808407437348,243.05999755859372,2.404031997040736,241.83999633789062,-0.069079376745248
9208,2019-12-26,241.8999938964844,243.63999938964844,241.32000732421875,242.72000122070312,1098300.0,-0.0017744725429007513,-1.3434494451294698,1.6734655746893201,77.51132295642921,76.31936238596359,-1.180477006549637,-5.440780012705403,-21.396749426038838,-34.06182733085765,47.03371227769232,2.3199920654296875,4.838023632845818,4.394493865966837,-4.2242352585458605,13.013222990479534,0.0851293037104881,8.703858428223185,3.0900115966796875,42.45678882428832,-24.48728370232765,4.309364562256346,12,-1.8349914550781534,-9.054992675781278,-25.687496185302763,-34.879997253418,-20.089996337890682,3,-0.0783381456237301,1.6285730893872679,242.3300018310547,3.86866725235431,243.02999877929688,4.125808407437348,243.05999755859372,-0.0783381456237301
9209,2019-12-27,241.52999877929688,242.9900054931641,240.16000366210938,242.2400054931641,1085000.0,-0.0015295375217986296,1.5610798494838554,0.865854112393068,75.12953675108113,76.5552916099526,0.06482566421956903,-4.764541345082961,-20.224923552349367,-33.12263329776553,46.32426013407746,2.830001831054716,4.930473342719921,3.6749984741210824,-5.0040893601521645,12.35408630839433,-0.6645454430155269,8.014542391257692,3.386606750488312,31.065623118603252,-35.29157943877611,4.339543917136621,12,0.7150039672851562,-7.469993591308594,-25.317501068115234,-34.51000213623047,-9.589996337890625,4,-0.06910115731279032,-1.3434494451294698,241.8999938964844,1.6285730893872679,242.3300018310547,3.86866725235431,243.02999877929688,-0.06910115731279032
9210,2019-12-30,240.2700042724609,242.97999572753903,239.3999938964844,241.3999938964844,1454400.0,-0.005216720544876541,-1.494765775776371,1.5915196320732579,73.65080687585916,76.11875218919417,2.098934333184303,-3.2332035904582597,-18.172490499286113,-31.280298070572456,45.4360910199291,3.5800018310546307,5.080878064353072,2.137503814697226,-6.474178397336431,10.749186026730882,-2.1683372913196024,6.443344920714054,4.456337182617233,18.91324394790677,-47.73748379153006,4.305841106016824,12,1.924995422363338,-5.264999389648409,-23.41250228881833,-32.605003356933565,-8.820007324218722,0,-0.05460527799008441,1.5610798494838554,241.52999877929688,-1.3434494451294698,241.8999938964844,1.6285730893872679,242.3300018310547,-0.05460527799008441
9211,2019-12-31,241.07000732421875,241.4600067138672,238.5,240.27999877929688,1748300.0,0.003329600189504456,2.770691598958131,-0.6991290257240887,73.2775645673794,75.75452212353107,1.0784263608680078,-3.62108158751073,-18.127340797608042,-31.514380905568714,44.77948313077631,2.9600067138671875,5.1673617762715764,2.5580062866210938,-5.857115659505155,10.973128232747342,-1.6495546864420305,6.765567259684218,3.3367532773437745,50.00014843181785,-16.159637511138357,4.20756097306313,12,0.464996337890625,-4.660003662109375,-23.087505340576172,-32.280006408691406,-11.740005493164062,1,-0.06189079095048178,-1.494765775776371,240.2700042724609,1.5610798494838554,241.52999877929688,-1.3434494451294698,241.8999938964844,-0.06189079095048178
9212,2020-01-02,240.1000061035156,243.19000244140625,238.97999572753903,243.0,2088000.0,-0.004023732489453091,1.5670782199313527,-3.6708386448797055,68.64669600066512,75.35871873589338,1.8091364082235657,-2.185848192566823,-16.312802791415237,-30.15431269120802,44.877308133141234,4.210006713867216,5.3475362546504925,1.2215049743652173,-6.768391334759798,9.211401283490233,-2.7734431801972903,5.216453128927725,3.834213649921935,31.128527111070976,-33.15823237490346,3.99494815456251,1,1.4349975585937784,-2.215003967285128,-21.082508087158175,-30.27500915527341,-12.680007934570284,3,-0.10016660741519923,2.770691598958131,241.07000732421875,-1.494765775776371,240.2700042724609,1.5610798494838554,241.52999877929688,-0.10016660741519923
9213,2020-01-03,238.47000122070312,240.25999450683597,236.2400054931641,237.16000366210938,1879000.0,-0.006788858148173982,-1.5523789224852473,-0.4517242467930123,57.75968833103362,73.83516685513663,3.2353944504721994,-0.20484338379077371,-13.901041748476672,-28.291926084286104,44.34373571848633,4.019989013671875,4.840707464354949,-0.6379997253417855,-8.27945327302507,7.003453822341498,-4.4587264991834274,3.1827270484998564,5.029480952459409,32.08628355013969,-29.184892091749354,3.820726773841645,1,1.9350051879882812,-0.5849990844726562,-16.987499237060547,-26.18000030517578,-9.509994506835938,4,-0.09053548130739164,1.5670782199313527,240.1000061035156,2.770691598958131,241.07000732421875,-1.494765775776371,240.2700042724609,-0.09053548130739164
9214,2020-01-06,240.3000030517578,240.4499969482422,236.55999755859372,237.1999969482422,1802800.0,0.007673928887017567,1.2882390428234363,2.366421283138424,60.433757526537356,71.78056688939449,1.3007607360929683,-1.5728377148984976,-14.863225435944543,-29.88197440679093,43.99162610002016,3.889999389648466,4.384851468861882,0.8475021362304744,-6.318810868956348,8.013815141417297,-2.735654366362951,4.4306586388239,2.8899993896484375,58.41725671002782,-0.5712083404394193,3.583156502593412,1,-0.18000030517578125,-2.4150009155273438,-18.63500213623047,-28.01000213623047,-13.300003051757812,0,-0.07694550669307132,-1.5523789224852473,238.47000122070312,1.5670782199313527,240.1000061035156,2.770691598958131,241.07000732421875,-0.07694550669307132
9215,2020-01-07,238.0399932861328,240.0,237.58999633789062,239.30999755859372,1518900.0,-0.009404951048370247,-1.221203406158368,-0.4096779909628677,29.937802120091035,65.96201271315256,3.0997714809164165,1.0787806742486623,-11.735384333162983,-27.27695509550199,43.44125946665427,2.7100067138671875,3.978637100420542,-1.626007080078125,-8.31824876752583,5.06623460736958,-4.972127923801963,1.7201137636457133,4.455009460449219,25.89911630715157,-27.987836485930732,3.346120843723848,1,1.9000091552734375,-0.15499114990234375,-15.459991455078125,-25.74999237060547,-15.0,1,-0.025625907480992693,1.2882390428234363,240.3000030517578,-1.5523789224852473,238.47000122070312,1.5670782199313527,240.1000061035156,-0.025625907480992693
9216,2020-01-08,238.22000122070312,239.5800018310547,236.6100006103516,237.92999267578125,2214700.0,0.0007562087869577017,-1.0273096552442653,-0.22835241676779597,31.782386961220126,60.90328467669957,2.4202251828505155,1.395623844089073,-11.027254218311953,-27.114429726421236,42.92970521347902,2.9700012207030966,3.5743330016381094,-1.7159988403320199,-7.636512072155881,4.204514391491841,-4.6762554562439504,1.2442577755799107,3.6495018005371094,28.48915966847767,-20.936593392323147,2.960256615911931,1,1.720001220703125,-0.33499908447265625,-15.139999389648438,-25.93000030517578,-14.740005493164091,2,-0.028419126176515874,-1.221203406158368,238.0399932861328,1.2882390428234363,240.3000030517578,-1.5523789224852473,238.47000122070312,-0.028419126176515874
9217,2020-01-09,238.92999267578125,239.69000244140625,237.97000122070312,239.69000244140625,1629000.0,0.0029804023652084677,3.526260841631866,-2.620646111754183,37.950341214788175,56.507620038739454,1.3155692308884,1.145230687293946,-10.885732028480845,-27.549487224105974,42.823013321922,1.720001220703125,2.9070265217484916,-1.2605072021484318,-6.472934694807009,3.951920290510145,-3.8667209484777345,1.3457065441808709,2.376560592651373,63.89531217153643,16.620907437172363,2.606213746329292,1,0.7850112915039062,-1.0449905395507812,-15.477493286132812,-26.639991760253906,-17.239990234375,3,-0.04017909487719018,-1.0273096552442653,238.22000122070312,-1.221203406158368,238.0399932861328,1.2882390428234363,240.3000030517578,-0.04017909487719018
9218,2020-01-10,238.25999450683597,240.92999267578125,237.6100006103516,238.67999267578125,1777600.0,-0.0028041610073392675,-2.8604873980891816,0.5526220687439395,36.2940340062695,52.192564178204826,1.5812158316126386,2.2661396839586416,-9.48275656528773,-26.637274806849035,42.827303366803086,3.319992065429659,2.134169394271993,-2.1430053710937216,-6.583956693674082,2.297945951486639,-4.363481032383902,0.07747029019645879,-2.019989013671875,38.90157546300281,-5.511152084050572,2.220475661290184,1,1.4550094604491903,-0.03498840332034092,-13.907493591308622,-25.969993591308622,-15.299987792968778,4,-0.04549650208935785,3.526260841631866,238.92999267578125,-1.0273096552442653,238.22000122070312,-1.221203406158368,238.0399932861328,-0.04549650208935785
9219,2020-01-13,236.9199981689453,238.3300018310547,234.7899932861328,238.25999450683597,2004400.0,-0.005624092876625242,3.7837598201950637,3.190481380563408,26.707148356323927,46.976602120478695,2.4568816279766565,3.8782194036189424,-7.471171054889993,-25.01521016697211,42.04019805396914,3.540008544921875,1.4415754959966876,-3.529501342773443,-7.791778180116637,0.7327754945697507,-5.660639761445054,-1.398362924101832,4.0099945068359375,34.690636719012105,-6.842693400909667,2.1311384186716014,1,2.0699996948242188,1.3050079345703125,-11.724994659423828,-24.62999725341797,-14.779998779296875,0,-0.033597803125939296,-2.8604873980891816,238.25999450683597,3.526260841631866,238.92999267578125,-1.0273096552442653,238.22000122070312,-0.033597803125939296
9220,2020-01-14,240.0,240.67999267578125,235.1699981689453,235.8000030517578,2239100.0,0.013000176662412377,-1.018310524359537,-3.1343346466555166,40.66544446011378,43.3530332196714,-0.7436509138340455,1.1119825746062588,-9.90635082476308,-27.80466479527135,41.29171912982494,5.5099945068359375,0.807923791670504,-0.6124992370605469,-4.511314008631217,3.2863155345101234,-2.561906622845868,1.336908148724774,0.92999267578125,84.85353797674401,43.9234885046243,1.9494073857853313,1,-1.0100021362304688,-1.7499999999999716,-14.102497100830078,-27.709999084472656,-17.210006713867188,1,-0.054166666666666696,3.7837598201950637,236.9199981689453,-2.8604873980891816,238.25999450683597,3.526260841631866,238.92999267578125,-0.054166666666666696
9221,2020-01-15,241.6999969482422,242.6000061035156,240.0500030517578,240.6699981689453,1920700.0,0.007083320617675692,-1.2467095976230878,0.2452379827866202,48.171780379848855,41.07804259513626,-2.6204548362777302,-0.744313849780724,-11.079994895498203,-29.192976463294997,39.798782543909745,2.6000061035155966,0.25286379216305477,1.1624977111816293,-2.5813702809184633,4.906365703281722,-0.709436284868417,3.0344317072316755,-6.910003662109375,88.47621410722586,46.891062917173755,1.871933996050045,1,-3.0049972534179688,-3.449996948242159,-13.704994201660156,-29.409996032714844,-23.819992065429688,2,-0.0772031605201271,-1.018310524359537,240.0,3.7837598201950637,236.9199981689453,-2.8604873980891816,238.25999450683597,-0.0772031605201271
9222,2020-01-16,240.5,243.8500061035156,239.8500061035156,242.17999267578125,2085700.0,-0.004964819873370385,-1.6845813534326868,-1.6310627833249385,46.111128065321125,39.783758121168205,-1.5173136139753183,0.28605406331885774,-9.242614858769002,-27.615810501040983,38.271747029137764,4.0,-0.24455965534048119,0.07950057983399006,-3.504226823338172,3.663227983006152,-1.7123631217521051,1.8713642814200853,-5.553806457519528,63.02426750337279,20.659190257980008,1.7918637015860852,1,-1.1800003051757812,-2.2499999999999716,-11.607498168945312,-28.209999084472656,-30.1199951171875,3,-0.07076924853414124,-1.2467095976230878,241.6999969482422,-1.018310524359537,240.0,3.7837598201950637,236.9199981689453,-0.07076924853414124
9223,2020-01-17,241.4900054931641,242.13999938964844,239.2700042724609,242.1100006103516,2582800.0,0.004116446957023179,7.441253029351835,0.36904632152588557,49.892606702882446,38.6125191407621,-2.2729006171204844,-0.7793503211162829,-9.59219120268591,-28.320133132872996,36.68396443335429,2.8699951171875284,-0.7905085639394258,1.0920059204101733,-2.4570358753166204,4.641047716136967,-0.6825149774532235,2.86652681827357,-6.187659448242215,73.95146499325537,28.911324811622436,1.7745208978633986,1,-2.170005798339872,-2.480003356933622,-12.597503662109403,-29.200004577636747,-26.95001220703128,4,-0.08199098348324119,-1.6845813534326868,240.5,-1.2467095976230878,241.6999969482422,-1.018310524359537,240.0,-0.08199098348324119
9224,2020-01-21,237.6000061035156,242.00999450683597,237.25999450683597,240.97000122070312,3094200.0,-0.01610832457312028,-1.3456684072910639,5.435518802914006,43.717655878291716,40.1436140027844,1.334124686166689,2.926769765074255,-5.136314334905563,-24.181415279597417,35.178218256796704,4.75,-1.3169793554212674,-2.5859939575195483,-6.276097389131792,1.104109474092695,-4.431045673325684,-0.7409422417134124,-1.955753656249982,27.99545752593353,-19.508940011122647,1.8450517158061275,1,1.7199935913086222,1.9249954223633097,-8.707504272460909,-25.310005187988253,-34.1000061035156,1,-0.06161615746453375,7.441253029351835,241.4900054931641,-1.6845813534326868,240.5,-1.2467095976230878,241.6999969482422,-0.06161615746453375
9225,2020-01-22,236.75,239.6999969482422,235.75999450683597,238.75,1998200.0,-0.003577466673739371,1.0205172346335782,0.5934726699750014,39.85914645416138,41.04103172422232,2.214813135625775,3.457053297861165,-3.7698993990899794,-23.101554561206484,33.228866247068545,3.9400024414062216,-1.5391623961576215,-3.120500183105463,-6.854709947742521,0.6137095815315945,-4.987605065423992,-1.2533953007869343,7.100006103515597,12.237380395973231,-33.50751840225918,1.8671048823185323,1,2.5699996948242188,3.1399993896484375,-7.047496795654297,-23.73999786376953,-37.020004272460966,2,-0.061710667836754274,-1.3456684072910639,237.6000061035156,7.441253029351835,241.4900054931641,-1.6845813534326868,240.5,-0.061710667836754274
9226,2020-01-23,235.0399932861328,237.05999755859372,233.07000732421875,237.05999755859372,2088700.0,-0.007222837228583634,2.9504770249957395,1.0100021362304545,38.52085446357184,41.10442208519829,3.8289535924781433,4.783004322382993,-1.653289205316014,-21.160680911887823,30.877272640374976,3.9899902343749716,-2.0308979275226875,-4.431006622314442,-8.44138495604355,-0.4206282885853341,-6.436195789178981,-2.425817455449902,8.648212585449187,18.274454406223597,-28.108166363198798,2.0051891668645525,1,3.420013427734375,3.9900131225585938,-4.897495269775391,-21.589996337890625,-22.839996337890625,3,-0.05211878978011675,1.0205172346335782,236.75,-1.3456684072910639,237.6000061035156,7.441253029351835,241.4900054931641,-0.05211878978011675
9227,2020-01-24,225.58999633789062,235.8800048828125,224.5,235.8000030517578,5019900.0,-0.04020591056066769,1.1947914168293827,5.054448078680869,28.432689153183688,40.23093932374431,12.50243876225494,13.61249936124014,8.115102381308304,-11.5586106068709,29.093695149993053,11.3800048828125,-2.075407139369048,-13.044003295898449,-20.25352721973985,-5.8344793720570465,-16.64876525781915,-9.439241333977748,17.673481591796843,6.179117775538361,-40.27642551907348,3.6047619619206994,1,8.585006713867188,9.155006408691406,7.9275054931640625,-8.824996948242188,-21.169998168945312,4,-0.03417700953161962,2.9504770249957395,235.0399932861328,1.0205172346335782,236.75,-1.3456684072910639,237.6000061035156,-0.03417700953161962
9228,2020-01-27,222.9499969482422,224.92999267578125,221.1699981689453,223.67999267578125,2843600.0,-0.011702643878296004,1.3281730528483897,0.07149806537811433,21.71503340812646,39.676259885055686,14.239796047986857,15.557670629639688,11.029718841944486,-8.730847434499196,27.32844735565579,4.4199981689453125,-2.2677609091330737,-14.736502838134754,-24.622782216402044,-4.850223459867465,-19.679642527268385,-9.793363149001124,19.187672305664023,8.541262438038604,-34.89750834521041,4.943139689133641,1,9.560005187988281,9.920005798339844,10.797508239746094,-3.8849945068359375,-7.839996337890597,0,-0.05638031952226408,1.1947914168293827,225.58999633789062,2.9504770249957395,235.0399932861328,1.0205172346335782,236.75,-0.05638031952226408
9229,2020-01-28,224.83999633789062,226.6999969482422,222.8500061035156,223.57000732421875,2103900.0,0.008477234427086255,-1.8413306156461815,-1.739721159674756,28.21782901194068,38.29319150192535,11.684830747859053,13.020769194908866,9.494830661354115,-10.432960339874597,25.8230229434696,3.849990844726591,-2.618127788498839,-12.012003326416021,-23.256560625119562,-0.7674460277124808,-17.634281975767777,-6.389724677064265,15.620259229218703,19.80571187649356,-24.78379987742703,5.622278649351765,1,7.670005798339844,8.030006408691406,8.920005798339844,-5.1199951171875,-12.720001220703125,1,-0.04581036834869412,1.3281730528483897,222.9499969482422,1.1947914168293827,225.58999633789062,2.9504770249957395,235.0399932861328,-0.04581036834869412
9230,2020-01-29,227.1499938964844,228.92999267578125,225.0,225.5,2001100.0,0.0102739619116623,-1.966039039557782,1.2992190315992054,32.932454788240236,36.59993310285773,8.225354848173879,10.200437831724201,7.6118266177922465,-12.560967523784285,24.365282206703846,4.089996337890625,-2.878280539057471,-9.046005249023409,-20.961760001825468,2.8697495037786496,-15.003882625424438,-3.0881278726223798,11.767041078771797,37.633706464676,-8.620925127793178,5.957877376401032,1,5.360008239746065,5.720008850097628,6.610008239746065,-7.154991149902372,-16.5,2,-0.10411619868791211,-1.8413306156461815,224.83999633789062,1.3281730528483897,222.9499969482422,1.1947914168293827,225.58999633789062,-0.10411619868791211
9231,2020-01-30,226.1499938964844,226.97000122070312,223.30999755859372,226.0,2581600.0,-0.004402377402024982,3.089370045179471,0.09090572807814094,30.470662740668786,34.862103622340804,7.585295923467839,10.567139004968794,8.959922213281487,-11.384221899222553,23.33906381935417,3.839996337890682,-2.9436969535397566,-9.300004577636685,-21.785496617478117,3.1854874622047475,-15.542750597557387,-3.0572585577159828,11.34727813426693,33.85447623789612,-9.748668241585662,6.242746019920714,1,5.505004882812472,6.435005187988253,7.610008239746065,-5.674987792968778,-27.779998779296903,3,-0.1168251111297336,-1.966039039557782,227.1499938964844,-1.8413306156461815,224.83999633789062,1.3281730528483897,222.9499969482422,-0.1168251111297336
9232,2020-01-31,216.0500030517578,219.0800018310547,210.00999450683597,218.75999450683597,5968900.0,-0.04466058420213648,4.414919880116223,-18.067344862662075,23.653624352089693,31.946661138919385,15.480236082136912,19.787497046239594,19.303948138278656,-1.0783591056198247,22.53300347989902,16.139999389648438,-3.7495719900766744,-18.197495269775402,-33.18017157212935,-3.2148189674214507,-25.688833420952363,-10.70615711859844,20.141087070049025,31.923938316419793,-11.76689992441905,7.491338151176972,1,9.959991455078153,10.879997253417969,19.005001068115234,4.9550018310546875,-9.25,4,-0.017819977084625682,3.089370045179471,226.1499938964844,-1.966039039557782,227.1499938964844,-1.8413306156461815,224.83999633789062,-0.017819977084625682
9233,2020-02-03,216.8800048828125,219.6199951171875,215.55999755859372,216.38999938964844,2565400.0,0.003841711730297126,-2.7767258326649515,-0.1808144052431823,25.936607132714528,29.970989056077478,12.060475885452917,18.18968900497356,18.60918625915849,-1.6082321919530216,22.773227035636438,4.059997558593778,-4.94197037190429,-16.28799362182616,-33.0009051079376,0.4249178642852769,-24.644449364881893,-7.931537878770428,16.69297567749726,36.31084059644764,-8.16657370363037,8.35645574305572,2,7.9749908447265625,10.049995422363281,18.932498931884766,5.6049957275390625,-18.230010986328097,0,-0.057451154709258434,4.414919880116223,216.0500030517578,3.089370045179471,226.1499938964844,-1.966039039557782,227.1499938964844,-0.057451154709258434
9234,2020-02-04,221.80999755859372,223.8500061035156,220.47999572753903,220.7700042724609,2765300.0,0.02273143012167056,-3.1604799894507813,2.1224114844455517,29.087138967636918,28.774099335352535,5.202190219607957,12.441319621164553,13.841948712554341,-6.189935346121814,22.628693559754577,6.970001220703097,-6.017511509266001,-10.433500671386753,-27.52656716724198,6.659565824468473,-18.980033919314366,-1.88696742345914,9.40668439636866,62.367886859132604,22.047766062267286,8.546533247927615,2,1.7249984741211222,5.12000274658206,14.645004272460966,1.0750045776367472,-39.56999206542963,1,-0.03020601876374962,-2.7767258326649515,216.8800048828125,4.414919880116223,216.0500030517578,3.089370045179471,226.1499938964844,-0.03020601876374962
9235,2020-02-05,231.94000244140625,234.63999938964844,223.7400054931641,223.7400054931641,3669500.0,0.04566973984180578,-1.6585360861191603,7.884663350792994,40.60092945778105,29.00521877915356,-6.349593109765522,1.9298305273491962,3.921296147954507,-15.879829823923217,21.77208560111342,12.830001831054716,-7.135076469775697,0.0015037536621207437,-16.87235420188003,16.87536170920427,-8.43542522410894,8.438432731433181,-21.930007934570284,89.03777339432717,52.54496820003895,8.436928977771073,2,-8.995002746582031,-5.010002136230469,6.212501525878906,-9.055000305175781,-29.839996337890653,2,-0.08545316510991141,-3.1604799894507813,221.80999755859372,-2.7767258326649515,216.8800048828125,4.414919880116223,216.0500030517578,-0.08545316510991141
9236,2020-02-06,231.4499969482422,233.88999938964844,229.33999633789062,233.72000122070312,2007500.0,-0.002112638992869953,2.486591561482382,-0.27682989235106487,41.163833367251705,30.419790358494453,-7.177134432909384,1.9885952926430264,4.525141773397422,-14.971566924143076,21.279228258426404,4.5500030517578125,-7.917711766823004,-0.15000152587890625,-16.762890326468494,16.46288727471068,-8.4564459261737,8.156442874415887,-20.947402343749985,87.04830771823222,51.68452338358128,8.306444400294794,2,-9.125,-4.519996643066406,7.150005340576172,-8.564994812011719,-42.77000427246094,3,-0.08986823644853692,-1.6585360861191603,231.94000244140625,-3.1604799894507813,221.80999755859372,-2.7767258326649515,216.8800048828125,-0.08986823644853692
9237,2020-02-07,229.3300018310547,232.17999267578125,227.6699981689453,231.41000366210938,2295100.0,-0.009159624735970873,1.4917235361808134,0.916298641499795,38.38364108433615,32.271857878073305,-4.996235891469269,3.5336808290205113,6.614185924651906,-12.419201509744653,20.816855203911793,4.5099945068359375,-8.678518784803146,-1.7899971008300781,-18.06241115834223,14.482416956682073,-9.926204129586154,6.346209927925997,-18.344659130859355,72.16982678716954,39.96507242473044,8.136207028756068,2,-7.0050048828125,-2.4000015258789062,9.642501831054688,-6.444999694824219,-21.529998779296875,4,-0.1350019904359271,2.486591561482382,231.4499969482422,-1.6585360861191603,231.94000244140625,-3.1604799894507813,221.80999755859372,-0.1350019904359271
9238,2020-02-10,227.4199981689453,228.9600067138672,226.25999450683597,228.1499938964844,2144700.0,-0.008328625329696138,1.2978618410373044,0.35095917543925365,39.89276428595022,33.569072908518805,-2.6658212656981846,4.837986039817224,8.475241560930044,-10.125697882769998,20.067838691371215,3.0700073242187216,-9.404659150590533,-3.158000946044922,-19.148752380190444,12.8327504881006,-11.153376663117683,4.837374771027839,-15.961562334960917,49.011304001120806,15.6018355357443,7.99537571707276,2,-5.095001220703125,-0.48999786376953125,12.29000473022461,-4.534996032714844,-22.539993286132812,0,-0.09066922558793333,1.4917235361808134,229.3300018310547,2.486591561482382,231.4499969482422,-1.6585360861191603,231.94000244140625,-0.09066922558793333
9239,2020-02-11,228.9600067138672,229.47000122070312,226.8000030517578,227.6999969482422,1934500.0,0.006771649623257048,1.3421049109234249,-1.7260508768628746,42.37023230122553,34.61771485440606,-3.9783080107427224,2.815405878179604,6.8983353303599415,-11.24253308433265,20.39694742719376,2.6699981689453125,-8.936288884972697,-1.2199928283691293,-16.94006714517127,14.500081488433011,-9.0800299867702,6.640044330031941,-17.037939608769506,47.889946272233615,11.314808109059243,7.860037158401063,2,-6.635009765625,-2.0300064086914062,10.18499755859375,-6.075004577636719,-30.20001220703122,1,-0.132381254055698,1.2978618410373044,227.4199981689453,1.4917235361808134,229.3300018310547,2.486591561482382,231.4499969482422,-0.132381254055698
9240,2020-02-12,227.0,230.22999572753903,225.8800048828125,229.47000122070312,2501300.0,-0.008560476311990195,1.1804518754206863,-1.960303235807014,42.163749699955126,35.91694673877121,-2.2817677032693098,3.9542872667349798,8.792105077380029,-8.876194201635144,20.152217967390218,4.349990844726534,-8.001318455073687,-2.5299995422363395,-17.602131278416238,12.542132193943559,-10.066065410326303,5.006066325853624,-14.623574249211316,13.982470477747109,-23.87867461867271,7.536065868089955,2,-4.6750030517578125,-0.06999969482421875,12.00250244140625,-3.7499999999999716,-38.75,2,-0.1971805925411273,1.3421049109234249,228.9600067138672,1.2978618410373044,227.4199981689453,1.4917235361808134,229.3300018310547,-0.1971805925411273
9241,2020-02-13,223.0399932861328,226.5200042724609,222.82000732421875,224.9900054931641,1946500.0,-0.01744496349721225,-2.0962523143714247,0.7894782361589994,47.21676234634211,38.53507318257703,1.330621289194255,6.792932695318768,12.678468736884412,-4.5493551586519345,19.588340876762324,4.17999267578125,-7.523872590009063,-5.5570060729980355,-19.74117103258891,8.627158886592838,-12.649088552793472,1.5350764067974012,-10.218296062566935,2.350281049075994,-37.88596195613491,7.092082479795443,2,2.0600051879882812,3.8900070190429688,15.872509002685547,0.21000671386721592,-37.11000061035156,3,-0.09388445038085069,1.1804518754206863,227.0,1.3421049109234249,228.9600067138672,1.2978618410373044,227.4199981689453,-0.09388445038085069
9242,2020-02-14,223.47999572753903,223.4900054931641,221.33999633789062,222.92999267578125,1611900.0,0.0019727513210681114,6.543592900928223,-0.2820510814109801,50.607657173167745,41.27630096484962,2.296948262876043,5.283335425979402,12.191306396186718,-4.629335459213451,18.784518856007598,2.150009155273466,-7.338322691295019,-4.26600341796879,-17.450310826412903,8.918303990475323,-10.858157122190846,2.3261502862532666,-10.221932460651516,24.071985788213244,-19.340114311366488,6.592153704222057,2,4.080001831054716,3.450004577636747,15.432506561279325,-0.22999572753900566,-21.13999938964841,4,-0.15571864917245226,-2.0962523143714247,223.0399932861328,1.1804518754206863,227.0,1.3421049109234249,228.9600067138672,-0.15571864917245226
9243,2020-02-18,221.69000244140625,224.3500061035156,220.9199981689453,224.1499938964844,1936400.0,-0.008009635405197946,1.3985936382940407,-4.472686919129149,46.380150322359825,43.19774667092994,5.409901370259405,5.811883608375297,13.876583457594336,-2.4667536264749117,18.108866164445303,3.430007934570284,-7.023510434641281,-5.065996551513678,-16.79853069958955,6.666537596562193,-10.932263625551599,0.8002705225242437,-8.004300452063518,8.270724751696356,-36.55242011077561,5.866267074037935,2,6.089996337890625,5.239997863769531,17.110000610351562,1.5599975585937784,-28.550003051757812,1,-0.06265505542280658,6.543592900928223,223.47999572753903,-2.0962523143714247,223.0399932861328,1.1804518754206863,227.0,-0.06265505542280658
9244,2020-02-19,222.9600067138672,224.0500030517578,222.0500030517578,222.94000244140625,1322900.0,0.0057287394942251435,-1.2222184546263721,-0.008131846319889745,45.067123196619825,43.693990419689804,4.827884718978538,3.571989089976313,12.529613361572615,-3.3451777563438156,18.173810746685156,2.3600006103515625,-5.276945377310653,-3.063992309570324,-13.725771427980874,7.597786808840226,-8.394881868775599,2.266897249634951,-8.855218776518342,21.912020192087127,-22.836538328458687,5.330889559205281,2,4.4449920654296875,3.9699935913085938,16.009998321533203,0.8749923706054688,-24.470001220703097,2,-0.08109078438563833,1.3985936382940407,221.69000244140625,6.543592900928223,223.47999572753903,-2.0962523143714247,223.0399932861328,-0.08109078438563833
9245,2020-02-20,222.13999938964844,223.47999572753903,218.50999450683597,223.1999969482422,1638000.0,-0.0036778224772440193,5.135822470047617,-52.98855835240275,45.258935623389156,44.149001781482845,4.594758849401728,3.4164966565620603,13.249933765654646,-2.1235256489884478,18.96478278241137,4.970001220703068,-3.622634615754947,-3.1534996032714844,-12.660450375381373,6.353451168838404,-7.906974989326443,1.5999757827834742,-7.624507223253602,45.31835776768566,-0.7748417926254092,4.753475386054948,2,3.2049942016601562,4.790000915527344,16.46750259399414,2.4350051879882812,-23.86999511718753,3,-0.10524896437855114,-1.2222184546263721,222.9600067138672,1.3985936382940407,221.69000244140625,6.543592900928223,223.47999572753903,-0.10524896437855114
9246,2020-02-21,222.7899932861328,223.8000030517578,220.9900054931641,222.2400054931641,2047500.0,0.002926055182634002,1.1867622960552655,-0.5188576035008657,60.261852500971116,46.57991416110896,2.891199002449042,1.8990746755572445,12.536376533217492,-2.3569919179515466,20.6229492693402,2.8099975585937216,-2.3377315827414407,-1.891005706787098,-10.26496661938387,6.482955205809674,-6.077986163085484,2.295974749511288,-7.8720109752729,73.28750480102235,24.352659024939058,4.186980456298382,2,1.5800018310546875,4.140007019042969,15.830005645751953,1.7850112915039062,-14.309997558593778,4,-0.15503386295170152,5.135822470047617,222.13999938964844,-1.2222184546263721,222.9600067138672,1.3985936382940407,221.69000244140625,-0.15503386295170152
9247,2020-02-24,217.8800048828125,223.9900054931641,215.75999450683597,219.8800048828125,3049600.0,-0.02203863975620457,-1.6378152616727144,-3.636444345799766,51.35427903074488,47.85341579941948,6.7120440919363205,6.53698863142165,17.29155424272028,2.9680345899613485,20.632820458264906,8.230010986328125,-2.4443768621095785,-6.41549453735351,-15.307126887493382,2.4761378127863622,-10.86131071242346,-1.9696783622835596,-2.5675822303768143,24.67994777557692,-24.783840638531203,4.445816175069938,2,5.114990234375,9.049995422363281,20.59249496459961,9.415000915527344,-15.150009155273466,0,-0.14664040522771082,1.1867622960552655,222.7899932861328,5.135822470047617,222.13999938964844,-1.2222184546263721,222.9600067138672,-0.14664040522771082
9248,2020-02-25,210.3800048828125,219.55999755859372,209.82000732421875,218.0800018310547,3915500.0,-0.034422617183407445,-1.2086165525139765,3.8499984741210938,35.527998646068184,47.0931676155131,12.896983991667298,13.752067477627293,24.5409206449321,10.848783470144184,20.31688748607372,9.739990234374972,-2.816541659636215,-13.286994934082031,-24.139796891749626,-2.4341929764144368,-18.713395912915843,-7.86059395524822,24.259994506835938,3.935331881442498,-42.082869160782344,5.426400978833798,2,9.644996643066406,15.599998474121094,28.40499496459961,18.709999084472656,-12.570007324218778,1,-0.03821660023917384,-1.6378152616727144,217.8800048828125,1.1867622960552655,222.7899932861328,5.135822470047617,222.13999938964844,-0.03821660023917384
9249,2020-02-26,214.5399932861328,216.6999969482422,212.0200042724609,216.17999267578125,3314000.0,0.019773687169736265,2.4925215074272717,0.21298701813418625,24.045335713801194,45.08001050594044,7.237508674506898,9.255392545222264,20.109639112725915,7.1611486981587404,20.50144687942642,6.3199920654296875,-2.8137801114133936,-8.612006378173817,-20.184137586243196,2.9601248298955625,-14.398071982208506,-2.825940774139127,19.603606262207023,33.30971469183589,-6.966615768972709,5.786065604034695,2,3.6300125122070312,11.375007629394531,24.62500762939453,14.550010681152344,-5.6599884033203125,2,-0.09974827335779357,-1.2086165525139765,210.3800048828125,-1.6378152616727144,217.8800048828125,1.1867622960552655,222.7899932861328,-0.09974827335779357
9250,2020-02-27,203.5,215.27999877929688,203.22000122070312,214.9199981689453,4071100.0,-0.051458905712785774,-1.0133559031028339,6.963416109193424,18.289083298738163,41.86582394509556,16.308478367732135,19.428870265575227,30.72028166598554,18.55964622862487,21.598382082346756,12.05999755859375,-3.1320654523695453,-18.469499969482428,-32.821052760363614,-4.117947178601241,-25.645276364923035,-11.29372357404182,30.157127703857412,1.3480920640354732,-31.648210386924926,7.175776395440597,2,10.285003662109375,17.959999084472656,35.92250061035156,25.590003967285156,1.910003662109375,3,-0.024619137625729315,2.4925215074272717,214.5399932861328,-1.2086165525139765,210.3800048828125,-1.6378152616727144,217.8800048828125,-0.024619137625729315
9251,2020-02-28,199.72999572753903,203.0,195.17999267578125,198.0500030517578,5316100.0,-0.018525819520692655,-1.1078148713287461,-0.147109714986616,17.629040558607784,38.20153321014446,18.354395257255675,22.259315299814006,33.800018449693795,22.62244950918992,22.643724010301202,8.32000732421875,-3.9193745365818415,-20.918504333496116,-38.21201863319678,-3.6249900337954557,-29.56526148334646,-12.271747183645772,32.7096469169922,15.793130952765456,-11.742032537046047,8.646757149850334,2,10.035003662109403,16.389999389648466,39.875003814697294,29.540008544921903,11.850006103515653,4,-0.007309825696235284,-1.0133559031028339,203.5,2.4925215074272717,214.5399932861328,-1.2086165525139765,210.3800048828125,-0.007309825696235284
9252,2020-03-02,212.1999969482422,212.3699951171875,198.7100067138672,199.8999938964844,4245700.0,0.06243429373379672,1.1613906745133544,7.321462306993749,36.47832129457869,37.101329984835445,4.599773028614294,9.998732650972954,20.78202609487562,10.49550417449285,21.313223990003582,13.659988403320312,-4.357985950929219,-8.256002807617193,-25.848176173328824,9.336170558094437,-17.05208949047301,0.5400838752386221,18.004066698164053,69.81132429739495,43.13414413167427,8.796086682855819,3,-2.5849990844726562,3.3300018310546875,26.54500961303711,17.07000732421875,-3.4199981689453125,0,-0.017530637484460043,-1.1078148713287461,199.72999572753903,-1.0133559031028339,203.5,2.4925215074272717,214.5399932861328,-0.017530637484460043
9253,2020-03-03,204.4199981689453,216.16000366210938,202.66000366210938,210.33999633789062,3975100.0,-0.03666351975110771,-1.8601733749933325,-0.48130054472622996,30.37426994784383,35.46879073497144,10.809089017312374,17.70514913698497,27.941345016646125,18.594205431179233,19.82578198281662,13.5,-5.121602424284873,-15.413001251220692,-34.36809886810653,3.542096365665145,-24.89055005966361,-5.935452442777773,23.68262121922342,42.93681997539592,18.16039990072266,9.477548808442917,3,5.165000915527344,10.489997863769531,30.04000473022461,24.850006103515625,14.770004272460938,1,-0.008267304845632317,1.1613906745133544,212.1999969482422,-1.1078148713287461,199.72999572753903,-1.0133559031028339,203.5,-0.008267304845632317
9254,2020-03-04,215.1100006103516,215.2899932861328,207.6199951171875,209.52999877929688,3880200.0,0.052294308468643136,1.582496538507975,-0.9425681684034761,41.656138992285825,35.068479998182184,-1.2421655936022944,6.838053922311616,16.74530839483154,8.278562869886713,19.272545490243576,10.8699951171875,-5.943994375290998,-4.387998962402321,-23.432591481704748,14.656593556900106,-13.91029522205352,5.134297297248878,11.017261175073884,94.99522163052235,66.00917496246757,9.52229625965121,3,-5.525001525878935,-0.20000457763674717,17.58000183105466,14.160003662109347,3.1000061035155966,2,-0.08042398309084176,-1.8601733749933325,204.4199981689453,1.1613906745133544,212.1999969482422,-1.1078148713287461,199.72999572753903,-0.08042398309084176
9255,2020-03-05,212.1199951171875,216.38999938964844,207.5800018310547,207.66000366210938,3185400.0,-0.013899890682349869,-2.8138557877771024,0.799281360492871,42.23107517821285,33.06506029565348,0.19783406860557307,8.713822727959723,19.144771950835434,11.597567612499745,20.64135175059205,8.80999755859375,-6.557874592628991,-6.387004089355457,-24.756304995292,11.982296816581083,-15.571654542323728,2.797646363612813,12.150430521659331,79.86797302770682,45.54998129727727,9.184650452968274,3,-2.5349960327148438,2.7900009155273438,20.57000732421875,17.150009155273438,6.150009155273409,3,-0.015274327309808933,1.582496538507975,215.1100006103516,-1.8601733749933325,204.4199981689453,1.1613906745133544,212.1999969482422,-0.015274327309808933
9256,2020-03-06,210.6499938964844,211.6100006103516,203.82000732421875,203.97000122070312,3100500.0,-0.006930045514525807,-1.2320960125918234,1.4977590748913814,41.004063234012506,31.91503631823878,-0.26297578061331706,9.007458906763901,19.995941094570156,13.357509641659789,22.2188648354998,8.29998779296875,-7.326745403525479,-6.817005157470675,-24.441017547711766,10.807007232770417,-15.62901135259122,1.995001037649871,11.875005764578503,67.53389213205433,30.60127349917319,8.812006195120539,3,-3.2799987792969034,4.26000213623044,22.040008544921847,18.620010375976534,16.15000915527341,4,-0.024875340072167407,-2.8138557877771024,212.1199951171875,1.582496538507975,215.1100006103516,-1.8601733749933325,204.4199981689453,-0.024875340072167407
9257,2020-03-09,198.3699951171875,203.6199951171875,190.75,197.7400054931641,4065600.0,-0.05829574714030816,1.3126697421906597,0.09430992736077017,35.74571466731733,31.939226987266462,10.011282446931745,19.86771445186264,31.52422060770766,25.825613889577426,24.01089110785976,19.899993896484403,-8.464599761500722,-17.54900360107422,-36.19482285399238,1.09681565184394,-26.871913227533298,-8.22609397461514,22.514304124758496,29.719170431275042,-10.39123772455476,9.322909626459085,3,5.355003356933594,14.325004577636719,33.750003814697266,30.900009155273438,23.430007934570312,0,0.06659276623999189,-1.2320960125918234,210.6499938964844,-2.8138557877771024,212.1199951171875,1.582496538507975,215.1100006103516,0.06659276623999189
9258,2020-03-10,206.8000030517578,207.1000061035156,194.6699981689453,203.3600006103516,3928700.0,0.042496386258366714,5.153456259489584,5.4604112674693805,40.917263256331566,33.813885603103174,1.1399218275233522,10.344046200002253,22.438814574725626,17.606379270928585,25.49167473381036,12.430007934570284,-10.269525452699952,-8.087995910644537,-26.33218816795906,10.156196346669986,-17.2100920393018,1.0341002180127248,11.6735522508325,62.59751729260038,19.351308326723306,9.122096128657265,3,-3.2300033569335938,5.894996643066406,19.669994354248047,20.699996948242216,24.09999084472659,1,0.009574447283946741,1.3126697421906597,198.3699951171875,-1.2320960125918234,210.6499938964844,-2.8138557877771024,212.1199951171875,0.009574447283946741
9259,2020-03-11,198.6499938964844,203.9199981689453,195.80999755859372,201.0,3777000.0,-0.03941010171665049,-1.0199257392817844,-0.6831408243288772,37.80246799718755,35.98203945848643,7.5978968300630925,16.977312409163602,29.837136797518667,25.945061965728627,27.14574382886754,10.990005493164091,-11.703526543564266,-14.722504425048811,-33.08010248111174,3.635093631014115,-23.90130345308026,-5.543705397017362,17.605676981898682,30.81120937808542,-11.67003730739265,9.17879902803146,3,4.920005798339815,14.045005798339815,27.24250411987302,28.850006103515625,36.32000732421872,2,0.10339798226032237,5.153456259489584,206.8000030517578,1.3126697421906597,198.3699951171875,-1.2320960125918234,210.6499938964844,0.10339798226032237
9260,2020-03-12,182.2400054931641,196.25999450683597,181.7700042724609,184.6300048828125,4902600.0,-0.08260754546950289,-7.702692052145508,1.0170183754301672,31.90540285114014,37.56830193543447,23.104718805128073,31.475842621038424,45.32987421669122,42.44462772172571,29.083456490015045,16.879989624023494,-12.32752444086151,-28.894493103027315,-50.823119587684374,-6.9658666183702564,-39.858806345355845,-17.930179860698786,31.975211714948358,1.5750713082574228,-35.480571147500385,10.964313242328522,3,16.839996337890597,25.964996337890597,42.99249267578122,45.25999450683594,54.360000610351506,3,0.19737708591131686,-1.0199257392817844,198.6499938964844,5.153456259489584,206.8000030517578,1.3126697421906597,198.3699951171875,0.19737708591131686
9261,2020-03-13,202.1000061035156,203.1699981689453,188.5200042724609,189.75999450683597,6903900.0,0.10897717302305754,1.0234804170034424,-5.1631860870453865,43.78740205539493,38.380422019969615,4.041237944931169,10.505244226434826,24.73869540089416,22.804011152177054,30.302323369566796,20.92999267578122,-12.507837736394265,-7.987493133544945,-29.518690720545663,13.543704453455774,-18.75309192704532,2.778105659955429,8.870689811031696,80.26056202700317,39.919393565257096,10.765598793500361,3,-3.020004272460909,5.729995727539091,22.837493896484403,25.399993896484432,28.649993896484403,4,0.08000988461456582,-7.702692052145508,182.2400054931641,-1.0199257392817844,198.6499938964844,5.153456259489584,206.8000030517578,0.08000988461456582
9262,2020-03-16,188.67999267578125,204.72000122070312,182.9600067138672,184.6699981689453,4932400.0,-0.06640283534113611,-4.85735145225915,0.3249587308260651,41.837191538191846,39.65407997445272,15.39279821072796,22.32928724321303,37.287784406809806,36.36424616263409,31.500370724700904,21.759994506835938,-11.56671429731341,-19.667506408691395,-42.2410568118716,2.9060439944888117,-30.954281610281498,-8.380731207101292,19.370634074557415,27.279857496293847,-16.936623504530683,11.286775201590109,3,10.400009155273438,18.295005798339844,35.947505950927734,38.82000732421878,40.61000061035156,0,0.20203525469433403,1.0234804170034424,202.1000061035156,-7.702692052145508,182.2400054931641,-1.0199257392817844,198.6499938964844,0.20203525469433403
9263,2020-03-17,207.8000030517578,210.91000366210938,191.6499938964844,192.2100067138672,5912800.0,0.1013356535837453,-1.3052046008247633,3.8877849611299893,47.72112908408284,40.32796776243017,-3.5730856560806217,2.229632352376001,17.553617193965067,17.466725125409596,32.65413716822641,22.230010986328125,-9.718997307285008,0.1470039367675895,-21.53522427703001,21.82923215056519,-10.69411017013121,10.98811804366639,-26.029998779296903,89.32738271965667,41.92477551496355,10.841114106898797,3,-8.720001220703125,-1.800003051757841,16.827495574951172,19.699996948242216,24.69000244140628,1,0.0673724725428082,-4.85735145225915,188.67999267578125,1.0234804170034424,202.1000061035156,-7.702692052145508,182.2400054931641,0.0673724725428082
9264,2020-03-18,204.8800048828125,210.8999938964844,196.7400054931641,198.55999755859372,5597900.0,-0.014051964033022668,-1.843373604723504,0.4053886343038035,50.49370509625502,41.24603775332375,-2.522036593255166,3.9270122195314343,19.753869854014113,20.618602048774903,33.87025458402078,14.159988403320312,-9.734670586279009,-1.8689941406250057,-22.337743304404995,18.599755023154984,-12.103368722515,8.365380441264989,-22.52720062255861,79.30679853947102,25.001324636556014,10.23437458188999,3,-8.19000244140625,1.1199951171874716,19.747493743896484,22.61999511718753,31.399993896484375,2,0.12700111476742126,-1.3052046008247633,207.8000030517578,-4.85735145225915,188.67999267578125,1.0234804170034424,202.1000061035156,0.12700111476742126
9265,2020-03-19,198.75999450683597,208.75,195.2700042724609,201.0,4796500.0,-0.029871194016600433,-1.92408161644111,-0.35443083817010024,49.65871476177573,42.20766570085299,1.680258071073041,8.649085874672863,25.141038089102466,26.94140931090405,34.651010541159366,13.479995727539091,-8.75324273960635,-6.8200042724609204,-26.230886234276795,12.590877689354954,-16.525445253368872,2.885436708447031,-15.836046258544968,56.52947949234915,-2.5381793562491026,9.70544098090794,3,-2.4199905395508097,7.240005493164006,25.86750411987302,28.740005493164062,43.669998168945284,3,0.18217955179417045,-1.843373604723504,204.8800048828125,-1.3052046008247633,207.8000030517578,-4.85735145225915,188.67999267578125,0.18217955179417045
9266,2020-03-20,188.25,201.97000122070312,186.0,198.88999938964844,5726800.0,-0.0528778164484931,-1.1096435752331903,4.749988079100339,41.455586811053344,42.84209593904588,9.69857181232291,17.32712453013181,34.775150701628604,37.595304016375366,35.77518894103875,15.970001220703125,-9.67600574414871,-15.60299911499024,-34.71050933864555,3.5045111086650707,-25.156754226817895,-6.049244003162585,-4.766330643432639,18.926632786146,-37.17997920529484,9.55375511182765,3,8.090003967285156,15.895004272460909,36.377498626708984,39.25000000000003,49.41999816894531,4,0.2568393418513444,-1.92408161644111,198.75999450683597,-1.843373604723504,204.8800048828125,-1.3052046008247633,207.8000030517578,0.2568393418513444
9267,2020-03-23,185.92999267578125,191.9600067138672,177.0500030517578,188.88999938964844,4396600.0,-0.012324076091467462,2.2769161892018333,0.2781961356827663,43.1360906994151,43.08863232161072,11.25162013604708,18.056558101773646,36.15137000795937,40.015886237998586,36.41693002750463,14.910003662109375,-10.647327719625594,-16.325505828857416,-35.83338603421706,3.1823743765022243,-26.079445931537236,-6.571565726177596,24.980010986328125,26.225603851019063,-30.24372843258143,9.753940102679815,3,8.050010681152344,14.770011901855469,40.08500671386719,41.57000732421878,49.760009765625,0,0.2410585117505728,-1.1096435752331903,188.25,-1.92408161644111,198.75999450683597,-1.843373604723504,204.8800048828125,0.2410585117505728
9268,2020-03-24,202.33999633789062,202.8500061035156,190.00999450683597,191.47000122070312,5288200.0,0.08825904538556406,1.1597974395039174,-3.672287318222355,45.452603170666784,43.93864734088619,-6.5459431119981275,1.068095253020573,18.990404487921523,23.739352472928203,35.93532265393682,16.920013427734347,-11.120624967051668,0.48649826049805256,-18.644160803898615,19.61715732489472,-9.078831271700267,10.051827792696372,7.892807312011712,74.7119649223559,22.161004615016914,9.565329532198334,3,-8.359992980957031,-1.6399917602539062,24.90500259399414,25.160003662109403,36.8800048828125,1,0.1331916449342916,2.2769161892018333,185.92999267578125,-1.1096435752331903,188.25,-1.92408161644111,198.75999450683597,0.1331916449342916
9269,2020-03-25,193.13999938964844,201.3600006103516,190.00999450683597,197.7700042724609,5301000.0,-0.045468009858411595,-1.084479492439284,-0.4259436028164876,43.52748928050074,45.22999027748181,2.000656644527453,9.046472900977392,27.360250299390486,32.99049889618536,35.42768861946004,12.330001831054659,-10.286100855380255,-7.643498992919916,-26.17083279089661,10.883834805056779,-16.90716589190825,1.620167906068417,16.429148248291,50.75709112578587,1.5929123258046474,9.263666898988342,3,0.8400039672851562,7.410003662109375,34.21500015258789,34.36000061035159,37.8399963378906,2,0.2037382532249541,1.1597974395039174,202.33999633789062,2.2769161892018333,185.92999267578125,-1.1096435752331903,188.25,0.2037382532249541
9270,2020-03-26,198.4900054931641,199.72000122070312,190.5,193.1199951171875,5162200.0,0.02770014559605727,1.35504446094394,-1.1598282316960769,45.9601379718551,45.47140537931072,-0.8961149824887116,3.4803239336469574,21.12585182332677,27.685429507246397,34.068697470153886,9.220001220703125,-10.425568363120476,-2.042993164062466,-20.55114607734083,16.4651597492159,-11.297069620701649,7.211083292576717,10.428759253051709,83.10077482702293,34.76236805830069,9.254076456639188,3,-4.510002136230497,2.0299987792968466,28.677494049072237,29.009994506835938,32.419998168945284,3,0.19038738596555804,-1.084479492439284,193.13999938964844,1.1597974395039174,202.33999633789062,2.2769161892018333,185.92999267578125,0.19038738596555804
9271,2020-03-27,198.2700042724609,205.8699951171875,194.00999450683597,194.4199981689453,4119600.0,-0.0011083742990312118,-4.079214779091321,0.7169457475797584,49.963886589894386,46.37437149616656,-1.4265502590949382,3.7790941829424867,20.385865615700737,27.874498802294767,31.803480563107744,11.860000610351534,-9.531924110365992,-2.189994812011747,-20.722983558222637,16.342993934199143,-11.456489185117192,7.076499561093698,10.011385239865717,73.62944851798562,21.988377948234557,9.26649437310544,3,-4.290000915527315,2.2500000000000284,27.86749267578128,29.22999572753912,38.08999633789068,4,0.22272652167110496,1.35504446094394,198.4900054931641,-1.084479492439284,193.13999938964844,1.1597974395039174,202.33999633789062,0.22272652167110496
9272,2020-03-30,208.47999572753903,209.4499969482422,200.0500030517578,200.0500030517578,3219000.0,0.05149539131016323,-1.230130975911727,2.1896050159721705,50.599055874882744,46.69414113958877,-9.535283264540567,-7.087246725893266,9.35342027079605,17.749155596044943,31.1163957802039,11.179992675781278,-5.961017502303605,8.205996704101523,-9.900654107880513,26.31264751608356,-0.847328701889495,17.25932211009254,-31.42999267578122,95.01028241314877,42.90634046797662,9.053325405991012,3,-14.50499725341794,-7.959991455078097,17.170001983642607,19.020004272460994,28.11000061035159,0,0.1400134451247519,-4.079214779091321,198.2700042724609,1.35504446094394,198.4900054931641,-1.084479492439284,193.13999938964844,0.1400134451247519
9273,2020-03-31,202.72999572753903,207.25,200.6999969482422,203.4900054931641,2929000.0,-0.027580583834597938,-1.717839460054957,-0.09015544791735249,51.480191975950845,46.8037507928883,-5.118343746460624,-1.5498086955232964,14.165277942069736,23.540529280715447,31.026369338794385,7.779998779296847,-5.411484855860579,2.5404968261718466,-15.500340607488681,20.581334259832374,-6.4799218906584315,11.560915543002125,-25.03199279785153,65.43209682736514,10.195456142694013,9.020418716830266,3,-9.479995727539034,-4.424995422363253,22.232501983642607,24.770004272460994,30.600006103515653,1,0.16258080899959237,-1.230130975911727,208.47999572753903,-4.079214779091321,198.2700042724609,1.35504446094394,198.4900054931641,0.16258080899959237
9274,2020-04-01,197.80999755859372,201.3800048828125,194.9900054931641,197.55999755859372,2747900.0,-0.024268723290250538,-1.3710642682837462,-0.3289431416639651,56.162427008037625,47.526385486917405,-1.4602536404593707,2.1161595382886276,18.196026004559712,28.45263510919395,31.10212558581621,7.739990234374943,-3.5360544629834862,-1.5145011901855696,-18.147172101597562,15.118169721226423,-9.830836645891566,6.8018342655204265,-19.47695474853512,38.57519121802181,-22.48061164878971,8.31633545570599,4,-4.559997558593722,-0.9349975585937216,25.19250488281253,29.595008850097685,37.01000976562503,2,0.20934231926191327,-1.717839460054957,202.72999572753903,-1.230130975911727,208.47999572753903,-4.079214779091321,198.2700042724609,0.20934231926191327
9275,2020-04-02,208.8800048828125,209.52999877929688,194.2100067138672,194.41000366210938,3867300.0,0.05596283029597493,-1.0605241554816731,57.8800048828125,52.884123075580966,48.79622284964269,-12.229875088916714,-9.706692524827076,6.374471045029736,17.413638920824212,31.050342253570424,15.319992065429688,-3.7050446046306718,9.717505645751942,-6.446947662941881,25.881958954445764,1.6352789914050163,17.799732300098867,-29.92462298999024,95.81189614981137,35.64927703862914,8.082226654346911,4,-15.590003967285156,-12.160003662109375,13.162498474121094,18.525001525878906,33.86000061035159,3,0.10580232826557645,-1.3710642682837462,197.80999755859372,-1.717839460054957,202.72999572753903,-1.230130975911727,208.47999572753903,0.10580232826557645
9276,2020-04-03,205.41000366210938,209.75,203.02999877929688,207.42999267578125,2281400.0,-0.016612414494388217,1.0180172749558962,-0.1395983996726795,57.774889306795316,50.42275602824049,-6.7830551133989445,-7.008727462069942,9.092234690401568,20.844970794685764,30.60148100172406,6.720001220703125,-4.291620443117409,6.509503936767572,-9.028708852559106,22.04771672609425,-1.2596024578957667,14.278610331430912,-25.23163709382814,72.0720835718543,7.429871088469241,7.769106394663341,4,-5.530006408691406,-8.69000244140625,12.21249771118164,18.69499969482422,31.800003051757812,4,0.12414195776923509,-1.0605241554816731,208.8800048828125,-1.3710642682837462,197.80999755859372,-1.717839460054957,202.72999572753903,0.12414195776923509
9277,2020-04-06,211.5800018310547,212.7100067138672,206.8500061035156,212.0,3702100.0,0.030037476553939957,5.369525736605137,0.20792101645238778,51.99704046609595,51.14991572773262,-9.981644090820765,-12.79429208404332,2.5308336106656384,14.678335527856262,28.93173231020819,7.3000030517578125,-4.136753659669125,12.019001770019543,-4.51539232803114,28.553395868070226,3.7518047209942154,20.28619881904487,-29.627337256870334,93.8918654983108,31.03490045250804,8.26719704902534,4,-10.220001220703125,-14.860000610351562,1.3624954223632812,8.504997253417969,25.25,0,0.1171188135213439,1.0180172749558962,205.41000366210938,-1.0605241554816731,208.8800048828125,-1.3710642682837462,197.80999755859372,0.1171188135213439
9278,2020-04-07,208.77999877929688,215.17999267578125,207.3300018310547,213.4499969482422,2447500.0,-0.013233779315275696,-1.073975976956584,11.119091734786558,52.0630517830114,52.09831156134493,-6.897393050705432,-10.370023552764223,4.983935683426523,17.455713770959903,27.65084138842403,7.8499908447265625,-1.7269799535803827,9.119998931884766,-7.619334814615399,25.85933267838493,0.7503320586346831,17.489665805134848,-24.366746833937896,69.4802184984381,8.344491564716591,8.369666873250084,4,-5.94000244140625,-12.05999755859375,3.792499542236328,11.305000305175781,29.19999694824216,1,0.13320240310946607,5.369525736605137,211.5800018310547,1.0180172749558962,205.41000366210938,-1.0605241554816731,208.8800048828125,0.13320240310946607
9279,2020-04-08,219.19000244140625,219.82000732421875,207.33999633789062,208.8999938964844,2861500.0,0.04986111563835127,1.1610374374786971,-2.203428817884478,60.33802514140357,53.69585458018364,-14.777630743973276,-20.197877599334674,-5.720085803519481,7.109575386281676,26.415284057142763,12.480010986328125,0.9961927618057871,18.503002166748047,-0.360950868569347,37.36695520206544,9.071025649089336,27.934978684406758,-31.700076423005044,97.5400044209376,34.34186406912024,9.431976517658697,4,-12.275001525878906,-20.75499725341797,-6.9425048828125,0.8949966430664062,21.009994506835938,2,0.06451023875246475,-1.073975976956584,208.77999877929688,5.369525736605137,211.5800018310547,1.0180172749558962,205.41000366210938,0.06451023875246475
9280,2020-04-09,218.2100067138672,219.3500061035156,215.6999969482422,217.3999938964844,2503300.0,-0.004470987347158006,1.362456606438321,0.07871838141305802,66.77867495690946,55.56416439874088,-11.964361806236752,-17.270391666207672,-5.126027066451428,8.167067671583197,24.14290154086607,3.650009155273409,2.288341427496931,15.724506378173828,-2.584844286519342,34.033857042867,6.569831045827243,24.879181710520413,-26.84047093876788,90.41096014904349,20.719970523351222,9.154675332346592,4,-11.194999694824219,-19.775001525878906,-5.9625091552734375,1.6649932861328125,14.979995727539062,3,0.07611933504099921,1.1610374374786971,219.19000244140625,-1.073975976956584,208.77999877929688,5.369525736605137,211.5800018310547,0.07611933504099921
9281,2020-04-13,218.2700042724609,219.17999267578125,215.1499938964844,216.97999572753903,2168000.0,0.00027495328696081067,1.591651293323324,1.5925779410380139,68.58194093821379,57.56226273911099,-9.933639303220275,-16.92459314778668,-5.546983702244091,8.148019833258303,22.75352417526559,4.029998779296847,4.809386079144929,14.97600402832029,-4.642902240139591,34.59491029678017,5.166550894090335,24.785457162550244,-23.486411911467258,88.04932223688866,12.329009820862893,9.809453134229944,4,-11.25499725341794,-19.834999084472628,-6.022506713867159,1.604995727539091,9.159988403320341,0,0.11210885940221949,1.362456606438321,218.2100067138672,1.1610374374786971,219.19000244140625,-1.073975976956584,208.77999877929688,0.11210885940221949
9282,2020-04-14,226.8000030517578,228.32000732421875,220.25,221.00999450683597,3029000.0,0.03908003212685651,-1.2079370778261123,4.488348986302644,65.45363084565966,59.11486705796752,-17.423974948460824,-23.665658346028067,-14.020661713949409,-0.28797817210920584,21.24120979912285,10.050003051757841,6.915153190948132,21.60000228881836,0.6008131501331491,42.59919142750357,11.100407719475754,32.099596858160965,-29.012040895177137,92.75843794821319,16.212017890142974,10.499594569342605,4,-15.534996032714844,-24.11499786376953,-15.66000747680664,-6.9250030517578125,1.0699920654296875,1,0.04589948642872699,1.591651293323324,218.2700042724609,1.362456606438321,218.2100067138672,1.1610374374786971,219.19000244140625,0.04589948642872699
9283,2020-04-15,221.8000030517578,225.50999450683597,219.30999755859372,224.9900054931641,3107000.0,-0.022045855082545862,1.9314541729192996,-0.5509495222082331,69.12196605845982,60.554815841347775,-10.543143293261238,-18.512164195345775,-9.048037704523438,4.7167479513200306,20.441236398994356,7.490005493164091,8.347285738070639,15.90000228881837,-6.359653453437147,38.15965803107389,4.770174417690612,27.02983015994613,-19.73755457170782,68.9227795127954,-10.436135331595324,11.129827871127752,4,-10.534996032714844,-19.11499786376953,-13.590003967285156,-4.4250030517578125,2.9799957275390625,2,0.06776374469115565,-1.2079370778261123,226.8000030517578,1.591651293323324,218.2700042724609,1.362456606438321,218.2100067138672,0.06776374469115565
9284,2020-04-16,230.8999938964844,232.1000061035156,223.22000122070312,225.0,2617300.0,0.04102791126924865,1.1397554922327497,-1.8495264517363361,70.593464024912,62.52252039127344,-16.1545213574978,-26.944301710439532,-18.229158999672478,-4.341679519111381,19.806052818029045,10.300003051757784,9.25440961722677,23.698993682861357,-1.1952904805700086,48.59327784629272,11.251851601145688,36.146135764577025,-25.16148717825078,92.92028706307714,13.45493367746387,12.447142081715679,4,-13.334991455078153,-26.324989318847685,-22.767494201660185,-13.599990844726591,-4.470001220703153,3,0.030662633253375926,1.9314541729192996,221.8000030517578,-1.2079370778261123,226.8000030517578,1.591651293323324,218.2700042724609,0.030662633253375926
9285,2020-04-17,234.97000122070312,236.9900054931641,229.22000122070312,236.8300018310547,2864200.0,0.01762671040192121,6.128418341277514,-0.3152546668666676,72.23164522258811,64.1288266041393,-18.03057489831093,-29.684388363283176,-22.661245965895432,-8.382918933617304,19.164550096627604,7.770004272460966,10.680818885384923,25.95850067138673,-1.4871554294444707,53.40415677221793,12.235672620971144,39.681328721802316,-25.013654600824395,90.75090109948447,10.111645054900961,13.722828050415595,4,-13.049995422363281,-27.949996948242188,-26.837501525878906,-17.669998168945312,-12.570007324218722,4,0.022258142317608476,1.1397554922327497,230.8999938964844,1.9314541729192996,221.8000030517578,-1.2079370778261123,226.8000030517578,0.022258142317608476
9286,2020-04-20,236.6000061035156,239.55999755859372,232.38999938964844,234.1999969482422,2824000.0,0.006937076538895859,-1.3820575017679304,-1.2903270794194945,69.01028111366043,66.01918667609092,-16.506878226846112,-28.992887863988756,-24.626058230990935,-10.02100949537325,17.910775021656423,7.169998168945284,12.006230872246874,25.17100524902341,-3.080510829413953,53.42252132746077,11.045247209804728,39.29676328824209,-21.777600886445498,85.38275824652779,6.290298183456557,14.125758039218674,4,-13.155006408691378,-28.295005798339815,-32.95750427246091,-23.790000915527344,-11.790008544921875,0,-0.014412525672621634,6.128418341277514,234.97000122070312,1.1397554922327497,230.8999938964844,1.9314541729192996,221.8000030517578,-0.014412525672621634
9287,2020-04-21,230.75,235.7700042724609,229.0,235.0,2672900.0,-0.024725299884211127,1.338512705097337,-1.7708265781660486,68.9170938584312,67.89185801780422,-8.55085473578626,-20.672820471841987,-19.11739585941234,-4.273863628548781,15.902067305701312,7.600006103515597,13.086146873117627,17.079998779296886,-9.728733892702792,43.888731451296565,3.6756324432970473,30.484365115296725,-10.980076314625165,56.49383921682113,-23.321659620515348,13.404366335999844,4,-7.3000030517578125,-22.44499969482422,-27.294998168945312,-17.939994812011747,-6.6199951171875,1,-0.014387897396397564,-1.3820575017679304,236.6000061035156,6.128418341277514,234.97000122070312,1.1397554922327497,230.8999938964844,-0.014387897396397564
9288,2020-04-22,229.2899932861328,234.0,227.58999633789062,233.3500061035156,2845100.0,-0.006327223028676832,1.391792138877739,0.9552971335018315,72.2946077919653,69.22036720119996,-4.331000068815342,-18.013845011603053,-17.961161504008714,-2.923856301774549,15.088274919710656,6.410003662109375,13.922960029041576,14.27249221801759,-12.845820589413677,41.390805025448856,0.7133358143019564,27.831648621733223,-5.562054826114206,37.148062581593514,-45.90601677723691,13.559156403715633,4,-1.93499755859375,-20.98499298095703,-26.262493133544922,-16.47998809814456,0.410003662109375,2,-0.006193022855442654,1.338512705097337,230.75,-1.3820575017679304,236.6000061035156,6.128418341277514,234.97000122070312,-0.006193022855442654
9289,2020-04-23,232.4900054931641,235.6499938964844,228.8800048828125,229.08999633789062,3226400.0,0.013956179077723396,-2.5445042281313683,-0.837438034854585,68.8187396240643,69.44704105310606,-6.086014592253974,-19.093641011150254,-21.483671450017113,-6.218771691380738,14.282329469388888,6.769989013671903,15.332346832767087,15.505004119873064,-10.621835910630352,41.63184415037648,2.44158410462137,28.568424135124758,-5.595655213430462,40.935744825142535,-38.83135506289639,13.063420015251706,4,-5.135009765625028,-24.18500518798831,-29.950004577636747,-19.680000305175838,-5.580001831054716,3,-0.03316274477052272,1.391792138877739,229.2899932861328,1.338512705097337,230.75,-1.3820575017679304,236.6000061035156,-0.03316274477052272
9290,2020-04-24,236.27999877929688,236.92999267578125,230.8000030517578,234.0399932861328,1946200.0,0.016301747157230873,2.4632775423820137,0.6588233710164515,74.48055999376582,70.10244317038962,-7.870934757942422,-20.98315932869599,-25.495585084978984,-10.085467223337048,13.473455787984163,6.1299896240234375,17.220170661085035,17.405497741699207,-8.55493279591235,43.365928279310765,4.425282472893429,30.385713010504986,-8.69000244140625,72.59817506431143,-7.805942925831943,12.980215268805777,4,-6.845001220703153,-27.974998474121094,-34.93499755859375,-23.469993591308622,-12.55999755859375,4,-0.04168785404775743,-2.5445042281313683,232.4900054931641,1.391792138877739,229.2899932861328,1.338512705097337,230.75,-0.04168785404775743
9291,2020-04-27,242.42999267578125,243.0,235.0,236.6300048828125,2472600.0,0.02602841513567533,1.3054746932852557,2.5892739150278268,74.47246071219773,71.10453537778274,-11.436052780150021,-24.933522612940237,-31.67294899675565,-16.257380795381977,13.546067895699618,8.0,17.613645032076192,21.347492218017578,-4.745638358717656,47.44062279475281,8.300926929649961,34.394057506385195,-13.54998779296875,96.30105652978979,16.875884138561247,13.046565288367622,4,-11.274993896484375,-32.404991149902344,-41.25999069213867,-29.619987487792997,-21.42999267578125,0,-0.0826217851934038,2.4632775423820137,236.27999877929688,-2.5445042281313683,232.4900054931641,1.391792138877739,229.2899932861328,-0.0826217851934038
9292,2020-04-28,237.6699981689453,244.9499969482422,236.8600006103516,243.0,2548900.0,-0.019634511614253114,-1.3280575223667708,-0.918967767055679,72.22649403583083,71.44948293082396,-5.556301688119191,-18.840523577427092,-27.010385131672024,-11.535871093672256,14.083267659764173,8.089996337890597,17.474252166125524,15.127997589111317,-11.260850108615983,41.51684528683862,1.9335737402476525,28.32242143797498,-6.8699951171875,58.064524635120705,-21.6842657807739,13.194423848863654,4,-3.5849990844726562,-26.669998168945312,-37.427494049072266,-24.85999298095706,-16.789993286132812,1,-0.054108641012443615,1.3054746932852557,242.42999267578125,2.4632775423820137,236.27999877929688,-2.5445042281313683,232.4900054931641,-0.054108641012443615
9293,2020-04-29,235.69000244140625,239.30999755859372,235.2400054931641,238.8999938964844,3365100.0,-0.00833086103754499,1.019847790693272,0.6022495970593257,64.58628068619231,70.78201811541066,-1.5631930737336006,-15.035517894834157,-25.09513091567547,-9.623987999992778,14.561131783370026,4.069992065429631,17.22437891071945,11.5000015258789,-13.772408676892326,36.77241172865013,-1.1362035755067268,24.136206627264528,-2.060000610351551,42.377105918077255,-33.67039439191962,12.636205101385618,4,0.5799942016601562,-18.210006713867188,-38.349998474121094,-25.23999786376953,-10.020004272460938,2,-0.04904746675229732,-1.3280575223667708,237.6699981689453,1.3054746932852557,242.42999267578125,2.4632775423820137,236.27999877929688,-0.04904746675229732
9294,2020-04-30,239.22000122070312,240.07000732421875,231.91000366210938,236.0200042724609,5704500.0,0.014977295357169185,2.3306075166522904,-0.9968864381803489,67.7719457705069,70.2864959540683,-4.234152117613007,-16.131170225897478,-28.691129439537917,-13.194759555976503,14.398022002134647,8.160003662109375,16.974272113994914,12.959500122070324,-9.881169145561302,35.80016938970195,1.5391654882545254,24.379834755886122,5.7299957275390625,59.50531308029253,-14.117018952074083,11.42033463381581,4,-2.9500045776367188,-21.740005493164062,-41.87999725341797,-28.769996643066406,-13.470001220703125,3,-0.03979602133551463,1.019847790693272,235.69000244140625,-1.3280575223667708,237.6699981689453,1.3054746932852557,242.42999267578125,-0.03979602133551463
9295,2020-05-01,230.97999572753903,237.0500030517578,228.0,233.0,3045400.0,-0.034445303281985584,-1.268172405287422,-0.6312519371528059,59.444189211681476,69.22359685384842,3.7776061619233587,-6.482983095764894,-20.587798715033045,-5.049604186027921,14.946584015982904,11.220001220703125,16.695165179012236,3.614495086669905,-17.77821553066343,25.00720570400324,-7.081860221996749,14.310850395336558,13.709201354980507,17.581098903077248,-51.97669581133759,10.696355308666666,5,5.290000915527372,-13.25499725341794,-33.71499252319333,-20.529991149902315,-6.080001831054631,4,-0.01762053918396711,2.3306075166522904,239.22000122070312,1.019847790693272,235.69000244140625,-1.3280575223667708,237.6699981689453,-0.01762053918396711
9296,2020-05-04,230.91000366210938,232.9199981689453,228.1000061035156,232.44000244140625,2035800.0,-0.00030302219553346443,2.871494754387708,0.7574235362546444,53.493116167286956,67.50982155483239,3.302929566732246,-4.642675405906118,-20.67906712178305,-5.06066343888574,15.5483994601889,4.819992065429716,15.517589592726893,2.26950302124024,-16.491236920282233,21.030242962762713,-7.110866949520982,11.649872992001463,13.111625537109376,17.168166289322897,-47.4119720567827,9.380369970761235,5,5.359992980957031,-11.430007934570312,-33.65999984741211,-20.459999084472656,-3.790008544921875,0,-0.03113768276547857,-1.268172405287422,230.97999572753903,2.3306075166522904,239.22000122070312,1.019847790693272,235.69000244140625,-0.03113768276547857
9297,2020-05-05,236.3600006103516,237.97999572753903,229.1699981689453,231.27999877929688,1975500.0,0.02360225569186336,1.1177898943437965,-3.320265283733937,62.280699948056316,66.3971651277314,-1.4165694866079548,-8.580982157527728,-26.072032124363915,-10.577129404302724,16.684963715902867,8.809997558593722,13.853351227592327,6.480500030517618,-10.746547968687565,23.7075480297228,-2.1330239690849737,15.09402403012021,7.020763420898419,69.26259765871936,5.015655018099508,8.61352399960259,5,0.11499786376950283,-16.779998779296903,-39.109996795654325,-25.909996032714872,-17.460006713867188,1,-0.06498561757779453,2.871494754387708,230.91000366210938,-1.268172405287422,230.97999572753903,2.3306075166522904,239.22000122070312,-0.06498561757779453
9298,2020-05-06,236.58999633789062,239.67999267578125,235.69000244140625,237.30999755859372,1980500.0,0.0009730738151341178,-2.1666727217680894,-0.14173247267385514,55.64372349538542,64.93327444676709,-0.5611762647174032,-6.978488081612596,-25.999363052377333,-10.875645927717585,18.20458162187164,3.989990234375,12.540040538097742,5.319995880126953,-8.976379052520343,19.61637081277425,-1.8281915861967093,12.468183346450616,6.175537132109383,71.16811205784937,10.11242125914049,7.14818746632365,5,-0.11499786376953125,-17.009994506835938,-39.34249496459961,-26.139991760253906,-18.69000244140622,2,-0.06640175704065521,1.1177898943437965,236.3600006103516,2.871494754387708,230.91000366210938,-1.268172405287422,230.97999572753903,-0.06640175704065521
9299,2020-05-07,233.3300018310547,237.97000122070312,232.1000061035156,236.8999938964844,2451200.0,-0.013779088538384832,1.056037903749499,4.958313906667467,48.34677450366626,62.029520503422695,3.1631402932768538,-2.745614022084908,-22.602454252414788,-7.735439692322359,19.285607133305543,5.869995117187528,11.55446809468836,1.3530014038086051,-11.779163779965899,14.485166587583109,-5.213081188078661,7.919083995695871,8.84491030014533,45.633605936299745,-11.18393663521475,6.566082591887255,5,3.1449966430664062,-13.75,-37.5525016784668,-22.87999725341797,-13.550003051757812,3,-0.03282905585221607,-2.1666727217680894,236.58999633789062,1.1177898943437965,236.3600006103516,2.871494754387708,230.91000366210938,-0.03282905585221607
9300,2020-05-08,234.82000732421875,235.72999572753903,231.6000061035156,234.9499969482422,1534300.0,0.006385829003862531,3.8875987540067554,0.03641174031791323,48.20056703718446,59.11042120619899,1.6139832956154976,-3.0856390240420524,-23.5795021498179,-9.349760623405501,20.398553257752845,4.1299896240234375,10.492062959230594,2.012506866455084,-9.448303592297748,13.473317325207915,-3.717898362921318,7.742912095831485,6.787908321733255,58.031165915146374,4.627535472912292,5.730405229376411,5,1.6549911499023438,-15.240005493164062,-39.75750732421875,-25.225006103515625,-7.95001220703125,4,-0.038625360026054656,1.056037903749499,233.3300018310547,-2.1666727217680894,236.58999633789062,1.1177898943437965,236.3600006103516,-0.038625360026054656
9301,2020-05-11,242.7400054931641,243.4900054931641,232.50999450683597,233.07000732421875,2163700.0,0.03372795299341802,-1.0352153407765243,-74.3905387956335,61.63400866254141,57.933478386944614,-6.9927805437972665,-9.569019187431564,-30.762398477617154,-17.45242954647526,21.910260071533276,10.980010986328125,9.875024756804095,8.709004974365257,-1.356989375742529,18.774999324473043,3.67600779931135,13.742002149419164,-14.740005493164091,94.76257251117771,40.02519017321205,5.0329971750538975,5,-6.99500274658206,-18.75000762939456,-47.73500442504886,-33.210006713867216,-16.770004272460966,0,-0.0734943198194089,3.8875987540067554,234.82000732421875,1.056037903749499,233.3300018310547,-2.1666727217680894,236.58999633789062,-0.0734943198194089
9302,2020-05-12,237.2100067138672,244.5,237.0500030517578,242.67999267578125,2241000.0,-0.02278157145156956,-1.573404347837545,-0.5656656667713358,57.122317360996746,57.10414912858955,-1.7152726845039865,-3.393107991636157,-24.946366398396094,-12.133364520717095,22.620805759046785,7.4499969482421875,8.371789335309074,2.658506011962885,-6.8967680668468745,12.213780090772644,-2.1191310274419948,7.436143051367765,-8.900206604003898,43.488397400563635,-12.917322036924453,4.77763703940488,5,-0.9600067138671875,-11.310005187988281,-38.91000747680664,-28.835006713867188,-6.8899993896484375,1,-0.042536197087379546,-1.0352153407765243,242.7400054931641,3.8875987540067554,234.82000732421875,1.056037903749499,233.3300018310547,-0.042536197087379546
9303,2020-05-13,236.8300018310547,243.94000244140625,235.22000122070312,235.22000122070312,2292700.0,-0.0016019766116818213,-9.832295546520333,-0.2943335909016098,54.11140483864064,55.58631124727107,-1.292470077341278,-1.92822010992694,-24.02803553178174,-11.95427420603096,23.383292387688293,8.720001220703125,6.309678475696131,1.5270011901855582,-5.942041302299913,8.99604368267103,-2.2075200560571773,5.261522436428294,-7.8725937255859435,40.54262172142892,-17.083821897342254,3.734521246242733,5,-0.5800018310546875,-10.69000244140625,-37.790000915527344,-29.775001525878906,1.8699951171875,2,-0.07570834689838346,-1.573404347837545,237.2100067138672,-1.0352153407765243,242.7400054931641,3.8875987540067554,234.82000732421875,-0.07570834689838346
9304,2020-05-14,237.97999572753903,238.97000122070312,233.8000030517578,235.9499969482422,3322700.0,0.004855777931821015,1.5785464231354642,1.260868329021051,51.69525129999544,54.72531814597263,-2.9467373455514974,-2.656818406262772,-24.959864754541258,-13.298938424284671,23.510333656494304,5.1699981689453125,4.654188840331642,2.3229949951171704,-4.935536723026928,9.581526713261269,-1.306270863954893,5.952260854189234,-8.400883946289042,49.4573073074256,-6.0160862685164815,3.629265859072055,5,-1.6799926757812216,-11.834999084472628,-38.19999694824216,-31.514991760253878,-3.789993286132784,3,-0.08437684759875375,-9.832295546520333,236.8300018310547,-1.573404347837545,237.2100067138672,-1.0352153407765243,242.7400054931641,-0.08437684759875375
9305,2020-05-15,240.1999969482422,240.42999267578125,233.88999938964844,234.42999267578125,3111500.0,0.00932852029817166,1.0995177435590966,2.8423683458861775,47.58710573874074,54.06909476502304,-4.158671520425514,-4.706201102937001,-26.83501504923248,-15.722157040447371,23.298330097892627,6.5399932861328125,3.9208581335095687,4.281496429443365,-3.2447250501996905,11.80771790908642,0.5183856896218231,8.044607169264907,-10.02404963824219,64.13677162859173,13.256590562550215,3.763110739821529,5,-3.3649978637695312,-10.150001525878906,-37.524993896484375,-34.35499572753906,-4.4499969482421875,4,-0.08501248304905418,1.5785464231354642,237.97999572753903,-9.832295546520333,236.8300018310547,-1.573404347837545,237.2100067138672,-0.08501248304905418
9306,2020-05-18,233.19000244140625,244.38999938964844,231.8000030517578,243.66000366210938,5631400.0,-0.029183990823890116,1.110646113546948,-1.8145569268768693,45.37763317361872,52.19097623452998,3.585842114307553,2.1452119246605434,-19.507126502588562,-8.95772681331664,23.01664964319324,12.589996337890625,2.4207743700672495,-2.557997894287098,-10.173188972659744,5.057193184085548,-6.365593433473435,1.2495976448992394,-2.4410930238062463,10.944879713855585,-37.414384502079606,3.8075955391863237,5,4.8600006103515625,-3.1400070190429688,-30.464996337890625,-27.345001220703125,-0.6800079345702841,0,-0.0271023940051065,1.0995177435590966,240.1999969482422,1.5785464231354642,237.97999572753903,-9.832295546520333,236.8300018310547,-0.0271023940051065
9307,2020-05-19,227.42999267578125,233.44000244140625,227.1699981689453,232.63999938964844,3835800.0,-0.024700929307946318,-1.1884847984533489,0.4976128086370274,42.09416987965885,50.685470277227026,8.879714430544851,8.056819398846386,-13.09371859567949,-3.4680915648771986,22.912580243574904,6.2700042724609375,1.8626118717243685,-8.15200729370116,-16.3484893844485,0.04447479704617763,-12.25024833907483,-4.053766248327491,17.07000732421875,1.5098402346415247,-45.63956678328862,4.098241045373676,5,8.405006408691406,4.700004577636719,-24.704986572265625,-21.584991455078125,7.680007934570341,1,-0.006419520301174431,1.110646113546948,233.19000244140625,1.0995177435590966,240.1999969482422,1.5785464231354642,237.97999572753903,-0.006419520301174431
9308,2020-05-20,227.8699951171875,230.1199951171875,225.63999938964844,229.2700042724609,3714600.0,0.0019346720115034355,1.890328360265996,0.26871542248632463,38.4537054801878,49.586240385729425,7.9038770213931855,7.9105581109534455,-13.13350430541243,-4.17178882559341,22.90803271334627,4.4799957275390625,1.854755969926316,-7.641004943847662,-16.087752865568973,0.8057429778736491,-11.864378904708303,-3.4176309829870206,16.520004272460938,11.893310546875,-32.30132787342497,4.223373960860651,5,7.200004577636719,4.260002136230469,-20.894989013671875,-22.024993896484375,4.970001220703125,2,0.010751798216220854,-1.1884847984533489,227.42999267578125,1.110646113546948,233.19000244140625,1.0995177435590966,240.1999969482422,0.010751798216220854
9309,2020-05-21,224.77999877929688,228.2400054931641,224.0,228.1100006103516,2377500.0,-0.013560347584602006,1.3621124216342362,2.37855718193814,42.954546479154615,49.00334921261499,10.78798313479004,10.954992136626117,-9.408206309131344,-1.3602247997992265,22.66434176012291,4.240005493164091,0.6863594096885208,-10.345500946044922,-19.991406920306616,-0.6995949717832275,-15.168453933175783,-5.5225479589140605,18.860000610351562,3.8253987378384307,-41.92899788897453,4.8229529871308525,5,9.470001220703125,9.305000305175781,-17.80499267578125,-18.93499755859375,6.779998779296847,3,0.06192720991431644,1.890328360265996,227.8699951171875,-1.1884847984533489,227.42999267578125,1.110646113546948,233.19000244140625,0.06192720991431644
9310,2020-05-22,226.42999267578125,226.7700042724609,223.6100006103516,224.1699981689453,2334300.0,0.007340483608172077,1.1496494132667654,-0.6786766558984523,45.085550344310434,47.16463162170044,8.742025701203772,8.990153987332377,-9.861603018646036,-3.261764554510023,22.269210415854552,3.160003662109318,0.021567053458568353,-8.203006744384766,-18.578935147506144,2.1729216587366125,-13.390970945945469,-3.0150425428240624,16.031606750488294,13.570703710720247,-34.32081182303972,5.1879642015606935,5,7.625007629394531,7.850006103515625,-15.359989166259766,-20.584991455078125,9.430007934570341,4,0.03427112139130939,1.3621124216342362,224.77999877929688,1.890328360265996,227.8699951171875,-1.1884847984533489,227.42999267578125,0.03427112139130939
9311,2020-05-26,222.3999938964844,228.3500061035156,221.72999572753903,227.52999877929688,2397800.0,-0.017797990149950205,-1.0463706729431117,-2.2699191822349327,34.193828827163415,44.61702178460785,10.709602498587259,12.060988336812585,-5.2974098811533565,0.477926609318331,21.22257073957192,6.6200103759765625,-0.08372074794974083,-11.231505584716757,-22.283323785559077,-0.1796873838744375,-16.757414685137917,-5.705596484295597,18.553477624511714,5.721586548297573,-37.836305016995524,5.525909100421154,5,10.660003662109347,10.940002441406222,-7.929988861084013,-15.379989624023466,32.7200012207031,1,0.060027007508504315,1.1496494132667654,226.42999267578125,1.3621124216342362,224.77999877929688,1.890328360265996,227.8699951171875,0.060027007508504315
9312,2020-05-27,224.80999755859372,225.1300048828125,217.47000122070312,222.32000732421875,2932100.0,0.010836347698961912,3.8945633945633946,-0.48537775133848615,37.28959893155537,42.74793223937615,7.1025951813969925,9.104963367630774,-6.7015674674650825,-2.195829721032311,19.74530003239317,7.660003662109375,-0.2633915414006083,-8.178501892089884,-19.726280899974626,3.3692771157948584,-13.952391396032255,-2.4046123881475125,14.221126383056685,58.023714461478846,17.216490006740557,5.773889503942372,5,6.12000274658206,6.400001525878935,-8.934997558593722,-16.50499725341794,33.42999267578128,2,0.034251132208812596,-1.0463706729431117,222.3999938964844,1.1496494132667654,226.42999267578125,1.3621124216342362,224.77999877929688,0.034251132208812596
9313,2020-05-28,224.1300048828125,226.6199951171875,222.25,226.25999450683597,2591000.0,-0.003024743931167917,2.066673091440595,-0.8554208745955698,39.48811916920485,41.39158422484386,6.472270518191834,9.354094424485282,-5.619281308954129,-1.760194976527913,18.505568360850724,4.3699951171875,-2.0012743580562358,-8.280494689941406,-20.401909671555558,3.840920291672745,-14.341202180748468,-2.2197871991343447,12.313784332324246,61.2132414814484,20.14835098719218,6.06070749080707,5,6.799995422363281,7.079994201660156,-8.252506256103516,-15.825004577636719,32.1199951171875,3,0.04898940564999332,3.8945633945633946,224.80999755859372,-1.0463706729431117,222.3999938964844,1.1496494132667654,226.42999267578125,0.04898940564999332
9314,2020-05-29,229.6999969482422,230.57000732421875,222.05999755859372,225.0,4251200.0,0.024851612653745248,1.6428529118380955,-2.206582086237622,44.648816470567965,41.06510763949133,-0.4422644024900819,3.19829712333825,-10.61982700649105,-7.57385642248056,17.901007795699222,8.510009765625028,-3.0611782121688975,-2.234502410888666,-13.971598960403952,9.50259413862662,-8.10305068564631,3.6340458638689768,4.466937707562522,93.35870251432112,52.19107433094112,5.868548274757649,5,1.2300033569335938,1.5100021362304688,-11.869998931884766,-21.394996643066406,23.449996948242216,4,0.013670001877953641,2.066673091440595,224.1300048828125,3.8945633945633946,224.80999755859372,-1.0463706729431117,222.3999938964844,0.013670001877953641
9315,2020-06-01,226.91000366210938,230.5399932861328,225.7100067138672,228.88999938964844,1816700.0,-0.012146248686113248,-1.20547854532533,-0.4212759602492054,31.468027799521266,39.51959593125828,0.29535017940688135,5.974034811995608,-7.083770156052253,-5.010144059357742,17.830167234177235,4.829986572265625,-4.026663816888799,-4.820996093750011,-16.767046366063937,7.125054178563914,-10.794021229906974,1.1520290424069515,5.253298981483141,72.06105376449294,36.11660002629571,5.973025136156956,6,-1.4550018310546875,4.299995422363281,-9.080005645751953,-18.605003356933594,24.67999267578125,0,0.020492679130218683,1.6428529118380955,229.6999969482422,2.066673091440595,224.1300048828125,3.8945633945633946,224.80999755859372,0.020492679130218683
9316,2020-06-02,223.72000122070312,226.3600006103516,222.5800018310547,225.8000030517578,3198900.0,-0.014058447798345974,1.3625014901175163,1.0505082420758163,33.292033411359654,38.541580768113924,2.235893019775233,9.06239540680616,-2.8305696692333697,-2.07014371162154,17.57718836478322,4.3300018310546875,-5.095016606134038,-7.651498413085932,-20.12277752238805,4.819780696216185,-13.887137967737004,-1.4158588584348593,6.850006103515625,47.70990143525734,12.194267906944184,6.235639554651065,6,0.3000030517578125,7.489997863769531,-4.850002288818359,-15.415000915527344,27.94000244140625,1,0.054264255870766664,-1.20547854532533,226.91000366210938,1.6428529118380955,229.6999969482422,2.066673091440595,224.1300048828125,0.054264255870766664
9317,2020-06-03,221.0,224.2899932861328,218.25,223.4900054931641,3660500.0,-0.012158060101295165,1.9535556127607343,1.197116971719927,31.468027799521295,37.765394359150974,4.4118321777296785,11.144022056288634,1.0177359986433032,0.3701641312191555,16.850436475681477,6.0399932861328125,-6.2852576594791,-9.603499603271473,-22.659389132748657,3.4523899262057114,-16.13144436801005,-3.075554838532895,9.539993286132812,22.321415301385674,-12.03956603922138,6.5279447647385895,6,3.0200042724609375,10.209999084472656,-0.4099998474121094,-10.974998474121094,28.039993286132812,2,0.15438911817731893,1.3625014901175163,223.72000122070312,-1.20547854532533,226.91000366210938,1.6428529118380955,229.6999969482422,0.15438911817731893
9318,2020-06-04,220.8800048828125,223.4499969482422,219.2100067138672,220.7700042724609,2392800.0,-0.0005429643311651855,-1.6253844227871184,-0.044176854490313326,29.486564167672498,36.26895188009742,3.8398229832145603,10.568574254412823,1.7588799994531428,0.2176265627855969,15.919165632581228,4.239990234375,-6.932968429582928,-8.937995147705067,-22.362522653081157,4.486532357671024,-15.650258900393112,-2.2257313950170214,8.091589355468756,21.3474295396109,-10.645274627000198,6.7122637526880515,6,3.1399993896484375,10.104995727539062,1.6624946594238281,-9.8800048828125,29.159988403320312,3,0.16914154529914915,1.9535556127607343,221.0,1.3625014901175163,223.72000122070312,-1.20547854532533,226.91000366210938,0.16914154529914915
9319,2020-06-05,225.6699981689453,225.9499969482422,218.1999969482422,219.6999969482422,3714600.0,0.021685952463982083,1.3736604743544807,54.27243723122471,33.58191096033535,34.9907697263224,-0.9059139238421778,5.454967722023582,-2.044908742441919,-4.798416716521899,15.348301266603015,7.75,-6.849014891940726,-3.7650016784668026,-17.204716501716405,9.6747131447828,-10.484859090091618,2.9548557331580128,1.9214049072265595,60.53487388619463,31.261167871699385,6.719857411624804,6,-1.649993896484375,5.31500244140625,1.2049980163574219,-14.669998168945312,27.419998168945312,4,0.13550760880567436,-1.6253844227871184,220.8800048828125,1.9535556127607343,221.0,1.3625014901175163,223.72000122070312,0.13550760880567436
9320,2020-06-08,225.75,226.25,221.75,223.2700042724609,2270500.0,0.00035450805026715493,1.5862100716900884,0.4154095846645415,40.032144875177934,35.639471509435126,-1.2209079667331935,4.912489378588077,-1.2899160743200753,-5.15547708548533,14.836905784280017,4.5,-6.614788690812617,-3.2314994812011832,-16.517351518739048,10.054352556336681,-9.87442549997013,3.4114265375677633,0.6268348535156179,92.52450567903419,58.41527485535686,6.642926018768932,6,-1.7299957275390625,5.2350006103515625,1.1249961853027344,-14.75,27.55999755859372,0,0.1213731734063539,1.3736604743544807,225.6699981689453,-1.6253844227871184,220.8800048828125,1.9535556127607343,221.0,0.1213731734063539
9321,2020-06-09,224.8999938964844,228.30999755859372,224.57000732421875,226.0,2403600.0,-0.003765254057654932,-3.2500390144092894,-0.4435516123276296,46.09688232690844,36.61805855336325,0.02348654227026259,4.592919945439462,0.4095155429290287,-4.617429121001464,13.629186538337212,3.7399902343749716,-6.48988159948982,-3.1895050048827898,-14.886465970465991,8.507455960700412,-9.037985487674376,2.658975477908797,-7.429992675781278,66.2709846068867,26.879923058231583,5.848480482791595,6,-0.5149917602539347,6.085006713867159,2.0975036621093466,-13.899993896484403,30.300003051757784,1,0.11867498072806049,1.5862100716900884,225.75,1.3736604743544807,225.6699981689453,-1.6253844227871184,220.8800048828125,0.11867498072806049
9322,2020-06-10,227.1199951171875,229.4900054931641,225.5200042724609,226.67999267578125,2851300.0,0.009871059497337686,-1.8768341091785443,-0.40000000000001035,48.90318716600451,37.66417721967432,-2.0499572285592365,1.6635322333574152,-1.246899140839048,-7.120485812841025,12.327954954541417,4.5900115966796875,-6.543060748643853,-0.46500320434569176,-11.347684891299451,10.417678482608068,-5.906344047822586,4.976337639131202,-9.433193969726574,79.00789564023324,34.645707154875865,5.441340843476885,6,-2.7349929809570312,3.8650054931640625,0.7550010681152344,-16.1199951171875,31.339996337890568,2,0.10804864861088048,-3.2500390144092894,224.8999938964844,1.5862100716900884,225.75,1.3736604743544807,225.6699981689453,0.10804864861088048
9323,2020-06-11,218.8999938964844,229.77999877929688,218.6699981689453,228.05999755859372,3900700.0,-0.036192327392671086,-1.3097726090321926,-20.81807462893592,42.522878495417324,37.42796188910203,5.97889316427171,8.929192887254857,7.638159464270501,0.7499798306392904,11.25127379433692,11.110000610351562,-5.895833546380516,-7.78850402832029,-18.415585283979112,2.838577227338533,-13.102044656149701,-2.4749634004908785,-0.7410645751953382,6.0448776991122575,-41.65027632093764,5.313540627829412,6,5.470001220703097,12.085006713867159,9.127506256103487,-7.899993896484403,42.05001831054685,3,0.13768844326190943,-1.8768341091785443,227.1199951171875,-3.2500390144092894,224.8999938964844,1.5862100716900884,225.75,0.13768844326190943
9324,2020-06-12,217.8999938964844,222.3500061035156,214.1999969482422,221.1000061035156,2426600.0,-0.0045682961529587285,1.8596462110098806,0.3493461711449044,38.97077508527088,38.261600476407544,5.73179682508092,8.798838143122822,9.463919316658263,1.4531929467696614,10.563893962010082,8.150009155273409,-5.576283743837507,-7.78450393676755,-17.689527891340816,2.120520017805717,-12.737015914054183,-2.8319919594809164,11.880004882812472,23.748372999977658,-27.095766942698464,4.952511977286636,6,4.090003967285128,11.45000457763669,10.127506256103487,-6.899993896484403,40.01000976562503,4,0.14749885401519025,-1.3097726090321926,218.8999938964844,-1.8768341091785443,227.1199951171875,-3.2500390144092894,224.8999938964844,0.14749885401519025
9325,2020-06-15,219.77999877929688,221.0,213.8600006103516,215.80999755859372,2471800.0,0.008627833572613985,1.227767647576916,-1.2406206488775606,46.41293003099384,39.71947787858912,3.0553412619081257,5.59757015692071,8.09167146387955,-0.7021075484258859,9.698001760788996,7.139999389648409,-5.322013207371867,-4.8834991455078125,-12.413574997199362,2.646576706183737,-8.648537071353587,-1.1184612196620378,10.0,37.18592242361727,-18.56593099899132,3.7650379258457796,6,2.0400009155273438,9.400001525878906,8.247501373291016,-8.779998779296875,37.20001220703119,0,0.1515606412940409,1.8596462110098806,217.8999938964844,-1.3097726090321926,218.8999938964844,-1.8768341091785443,227.1199951171875,0.1515606412940409
9326,2020-06-16,226.8699951171875,228.8800048828125,222.6199951171875,222.8300018310547,2581600.0,0.03225951577609387,-1.8071750413115697,1.0176302377602953,52.499998148204426,42.05636347288724,-3.9569547292047673,-2.0977339382753257,1.71415300850299,-8.00166243978714,7.968357904602717,9.100006103515625,-5.5885179037863395,2.5224975585937557,-3.9583231665198753,9.003318283707387,-0.7179128039630598,5.762907921150571,2.273203735351558,81.72108042207039,25.171968991478295,3.240410362556815,6,-5.049995422363281,2.3100051879882812,1.1575050354003906,-15.8699951171875,25.37001037597659,1,0.11654252660317144,1.227767647576916,219.77999877929688,1.8596462110098806,217.8999938964844,-1.3097726090321926,218.8999938964844,0.11654252660317144
9327,2020-06-17,225.97000122070312,228.80999755859372,224.52999877929688,228.5399932861328,2751100.0,-0.0039670027586481416,1.752410250371689,-0.6361377070232093,52.221145699023765,44.58242808748182,-2.5455146323753297,-1.3836685426937265,3.131948616158695,-7.167698490501209,6.914301654741988,4.279998779296847,-5.025293465005859,1.6955032348632812,-4.671006017237886,8.062012486964448,-1.4877513911872882,4.878757860913851,-12.110000610351534,76.06785177886634,19.278050891806032,3.1832546260505774,6,-4.150001525878906,3.2099990844726562,3.8974990844726562,-14.970001220703125,22.00999450683591,2,0.12935343439233926,-1.8071750413115697,226.8699951171875,1.227767647576916,219.77999877929688,1.8596462110098806,217.8999938964844,0.12935343439233926
9328,2020-06-18,230.32000732421875,231.47999572753903,225.67999267578125,226.8600006103516,2469800.0,0.01925036987218065,1.0069271931931978,-1.346310270918547,50.77115724259236,46.49234434106594,-6.052076419499144,-5.8401418690795595,-0.5487660981607405,-11.516956554118423,6.183555479627955,5.800003051757784,-4.238573322576542,5.923008728027355,-0.8180601520670336,12.664077608121744,2.5524742879801465,9.293543168074564,-16.16100677490232,93.41663606825423,39.54845479014421,3.3705344400471984,6,-7.6500091552734375,-1.19500732421875,0.7549934387207031,-19.32000732421875,23.329986572265653,3,0.1221777667419357,1.752410250371689,225.97000122070312,-1.8071750413115697,226.8699951171875,1.227767647576916,219.77999877929688,0.1221777667419357
9329,2020-06-19,238.6999969482422,239.07000732421875,231.30999755859372,233.3800048828125,5319500.0,0.03638411495978744,1.5610539117560505,1.5375669775749283,62.873984510610704,49.03032652278069,-13.845375976820804,-13.833036896584105,-8.483885659524901,-19.877639214481235,6.016830162522348,8.75,-2.823093737670206,13.606998443603516,4.3096835953977575,22.904313291809274,8.958341019500637,18.255655867706395,-23.84815659179685,98.5322876737949,45.02529090927217,4.648657424102876,6,-12.234992980957031,-9.574996948242188,-7.504997253417969,-27.699996948242188,16.57000732421872,4,0.09321330349079804,1.0069271931931978,230.32000732421875,1.752410250371689,225.97000122070312,-1.8071750413115697,226.8699951171875,0.09321330349079804
9330,2020-06-22,234.19000244140625,237.6499938964844,233.05999755859372,236.30999755859372,2337000.0,-0.01889398644531126,-1.0958864022741828,-0.3984959171205536,61.11229513506513,50.698705723686984,-8.953857893742708,-9.182674239761297,-3.5406623383083797,-15.411251208483861,5.9037563150272,5.639999389648466,-1.3176600234615137,8.709003448486328,-1.4325975952649515,18.850604492237608,3.6382029266106883,13.779803970361968,-17.88507206689451,70.33433883576917,15.429219957705222,5.070800521875634,6,-7.724998474121094,-5.06500244140625,-2.9675025939941406,-23.19000244140625,14.660003662109347,0,0.10128528533850578,1.5610539117560505,238.6999969482422,1.0069271931931978,230.32000732421875,1.752410250371689,225.97000122070312,0.10128528533850578
9331,2020-06-23,235.75,239.1699981689453,233.44000244140625,234.8699951171875,2171500.0,0.006661247458606079,-2.0641768392192703,-0.4150975988944606,66.0500608027289,52.603913905545255,-9.848615104515659,-10.214968830699007,-4.642305731493167,-16.990259511302753,6.1549656869691445,5.7299957275390625,-0.20318766407876865,9.601500701904286,-1.4065919848552824,20.609593388663853,4.097454358524487,15.105547045284084,-18.07916500850584,76.63935579557808,16.885058490162336,5.5040463433797875,6,-9.235000610351562,-6.625,-2.3075027465820312,-24.75,10.389999389648438,1,0.09005306887095688,-1.0958864022741828,234.19000244140625,1.5610539117560505,238.6999969482422,1.0069271931931978,230.32000732421875,0.09005306887095688
9332,2020-06-24,232.50999450683597,237.0,231.3999938964844,235.2100067138672,1972900.0,-0.013743395517132662,-1.2764190324961846,-3.0681786655569105,61.85040911410392,54.751417307621544,-6.44097014564889,-6.71268403984655,-1.24713437747738,-13.627030181163292,6.910654889074358,5.600006103515597,0.4446347375994435,5.976495361328148,-5.367954091439486,17.320944814095782,0.3042706349443449,11.64872008771195,-13.1192264611457,50.6300893243947,-13.404819168764092,5.672224726383817,6,-5.994995117187528,-5.994995117187528,1.540004730224581,-21.509994506835966,12.160003662109347,2,0.08485661456479043,-2.0641768392192703,235.75,-1.0958864022741828,234.19000244140625,1.5610539117560505,238.6999969482422,0.08485661456479043
9333,2020-06-25,235.1100006103516,235.44000244140625,230.38999938964844,231.5,2080300.0,0.011182341253890504,1.365338641147231,-1.3370312182110244,60.068260940889175,57.09558240269023,-7.263622899619293,-8.904455520544218,-3.49737353264328,-16.100695308996336,7.460238433755806,5.0500030517578125,0.9631038036092434,8.02750167846682,-3.876147571655565,19.931150928589204,2.0756770534056272,13.979326303528012,-14.136894154800927,53.75856351862891,-10.276281848291909,5.951824625061193,6,-8.595001220703153,-8.595001220703153,-1.1275024414062784,-24.11000061035159,12.25,3,0.054740313401287155,-1.2764190324961846,232.50999450683597,-2.0641768392192703,235.75,-1.0958864022741828,234.19000244140625,0.054740313401287155
9334,2020-06-26,232.83999633789062,236.8600006103516,231.82000732421875,235.3699951171875,3613300.0,-0.009655073227714639,-1.2056975338733604,-0.7008305682946877,57.224368534372864,58.29685334751014,-2.9631163626048362,-6.732318295434425,-1.1901333098759324,-13.794985312673248,7.556332640816866,5.039993286132841,1.1877681722569378,5.600497436523426,-6.529193076197743,17.730187949244595,-0.464347819837144,11.665342692883996,-10.411138545268386,27.90429713975871,-31.183149336928423,6.064845256360579,6,-1.9449996948242188,-6.3249969482421875,0.7600021362304688,-21.839996337890625,10.75,4,0.08937466881074374,1.365338641147231,235.1100006103516,-1.2764190324961846,232.50999450683597,-2.0641768392192703,235.75,0.08937466881074374
9335,2020-06-29,231.55999755859372,234.13999938964844,229.97999572753903,233.3999938964844,1938000.0,-0.005497332071073391,1.5060207739682128,0.7272716307009621,56.72727642637306,58.76655093397331,0.18282881035233345,-5.360950553412039,-0.01821312827897259,-12.648108742933914,7.538060043189351,4.160003662109403,2.3855334470614196,4.08799896240231,-8.192423034983534,16.368420959788153,-2.0522120362906264,10.228209961095246,-7.7918485358656255,17.19261600993559,-39.29306516415497,6.140210998692925,6,0.29000091552737217,-5.044998168945284,2.6075019836426065,-20.55999755859372,9.910003662109403,0,0.10239249854831955,-1.2056975338733604,232.83999633789062,1.365338641147231,235.1100006103516,-1.2764190324961846,232.50999450683597,0.10239249854831955
9336,2020-06-30,235.8600006103516,237.32000732421875,231.8000030517578,233.30999755859372,2589000.0,0.01856971453227718,1.0182770173202076,-1.3858739820542896,58.47228110013561,59.46112153409685,-3.0260564581689664,-9.175241908214986,-4.4311046819481135,-17.04975718865515,8.186775340379505,5.760009765625028,4.066764291481519,7.781002044677763,-4.91175382783112,20.473757917186646,1.4346241084233213,14.127379980932204,-10.859703655926126,80.10893178251109,25.37862167474519,6.346377936254435,6,-3.4350051879883097,-9.345001220703153,-1.6925010681152628,-24.86000061035159,5.690002441406222,1,0.05507506766534753,1.5060207739682128,231.55999755859372,-1.2056975338733604,232.83999633789062,1.365338641147231,235.1100006103516,0.05507506766534753
9337,2020-07-01,255.1199951171875,256.23001098632807,232.5800018310547,235.5200042724609,6575800.0,0.08165858753919886,1.167734617625078,7.6862617208301565,78.92047592220402,62.58882360960925,-19.798282617046794,-27.13944169584184,-23.393920352964983,-36.266582807767605,9.37315138396828,23.65000915527338,5.8926066483140005,25.33499679565429,8.239917074148337,42.430076517160245,16.787456934901314,33.88253665640727,-28.986122065600455,95.7713705756079,33.44171313978876,8.54753986075298,7,-12.014991760253963,-20.074989318847656,-21.919998168945312,-44.1199951171875,-14.42999267578125,2,-0.03519910590863007,1.0182770173202076,235.8600006103516,1.5060207739682128,231.55999755859372,-1.2056975338733604,232.83999633789062,-0.03519910590863007
9338,2020-07-02,258.239990234375,261.45999145507807,252.8699951171875,252.8699951171875,3338000.0,0.012229520135238037,-2.199256666136234,0.273979470691044,81.15539266522104,64.62009118234373,-20.720294424078418,-28.793256471496136,-26.127287253409776,-39.29433084622394,10.753802774074467,8.589996337890568,7.157453538300672,26.586992645263678,5.818861456526605,47.35512383400075,16.20292705089514,36.971058239632214,-29.096503389313852,89.7712780885603,21.629361647428468,10.384065594368542,7,-12.519996643066463,-20.579994201660156,-27.16999053955078,-47.239990234375,-20.069992065429688,3,-0.052547988609795704,1.167734617625078,255.1199951171875,1.0182770173202076,235.8600006103516,1.5060207739682128,231.55999755859372,-0.052547988609795704
9339,2020-07-06,256.25,264.97000122070307,253.8999938964844,260.02999877929693,3460400.0,-0.007705972388586724,-1.6108474015107594,-0.7039110272555856,78.11874707059373,66.50969695295802,-17.856876902414285,-25.7131502432793,-23.868982967437404,-37.24731826415854,12.69332610193561,11.070007324218665,8.62341770382406,23.068002319335932,-0.1979971198049384,46.3340017584768,11.435002599765483,34.70100203890638,-23.669998168945312,75.07859430771828,2.896160370211547,11.63299971957044,7,-8.775001525878963,-16.834999084472656,-25.18000030517578,-45.25,-21.600006103515597,0,-0.034692680544969434,-2.199256666136234,258.239990234375,1.167734617625078,255.1199951171875,1.0182770173202076,235.8600006103516,-0.034692680544969434
9340,2020-07-07,253.1499938964844,258.91000366210943,252.08999633789062,253.6000061035156,2365900.0,-0.012097584794207195,-4.307383570427764,0.11905088686692487,71.5905398493677,67.12530573591789,-13.169472635308324,-21.560576991168574,-20.653334604113212,-34.07644157638015,14.583840119093566,6.820007324218807,9.924908874348603,18.597996520996134,-6.013319948030329,43.209312990022596,6.292338286482902,30.903654755509365,-16.03539215087895,64.36536636506386,-6.337420298733832,12.305658234513237,7,-5.6749954223633665,-13.73499298095706,-22.079994201660185,-42.1499938964844,-11.429992675781278,1,-0.037764162706252935,-1.6108474015107594,256.25,-2.199256666136234,258.239990234375,1.167734617625078,255.1199951171875,-0.037764162706252935
9341,2020-07-08,251.58999633789062,253.97999572753903,249.25,253.1499938964844,1993700.0,-0.006162344839841016,1.9378844313023382,3.4665672046661733,70.8224964990597,68.12220433424632,-10.198791649383963,-18.865765957228234,-19.19170081874688,-32.39069523491281,16.06988200403514,4.729995727539034,9.959910082851252,15.703498840332031,-9.589186572341475,40.99618425300551,3.057156133995278,28.349841546668785,-10.575638665771493,58.690938144665104,-10.865040903094403,12.646342706336743,7,-4.114997863769588,-12.174995422363281,-23.257495880126953,-40.589996337890625,-11.129989624023438,2,-0.0402241554294398,-4.307383570427764,253.1499938964844,-1.6108474015107594,256.25,-2.199256666136234,258.239990234375,-0.0402241554294398
9342,2020-07-09,251.66000366210938,253.8300018310547,248.83999633789062,250.25,1739600.0,0.00027825957008542623,-1.359334530946764,-0.9038499158808866,68.64081060331405,69.07470985229352,-8.120677477773995,-17.921898028406417,-19.207834145547395,-32.340295645023104,17.422923604988704,4.9900054931640625,10.48076424188622,14.546505737304699,-11.329762702878611,40.42277417748801,1.608371517213044,27.484639957396354,-7.291855893188483,17.482991137985636,-47.02837310382783,12.938134220091648,7,-4.185005187988338,-12.245002746582031,-24.045001983642578,-40.660003662109375,-11.949996948242188,3,-0.040173251463215154,1.9378844313023382,251.58999633789062,-4.307383570427764,253.1499938964844,-1.6108474015107594,256.25,-0.040173251463215154
9343,2020-07-10,249.0399932861328,251.57000732421875,247.07000732421875,250.6499938964844,1326100.0,-0.010410912889814328,1.6086748842331524,-1.1418414388676261,60.04272934269252,69.38786105321793,-3.7066968972432903,-13.626749655987112,-16.499452810467517,-29.585310103674487,18.74728217597727,4.589996337890625,10.636507658962216,10.419495391845714,-14.482838505533834,35.32182928922526,-2.03167155684406,22.87066234053549,15.930007934570256,11.005511919760941,-47.16993250415322,12.45116694868977,7,-1.5649948120117756,-9.624992370605469,-21.424991607666016,-38.03999328613281,-6.029998779296847,4,-0.033528714543181404,-1.359334530946764,251.66000366210938,1.9378844313023382,251.58999633789062,-4.307383570427764,253.1499938964844,-0.033528714543181404
9344,2020-07-13,250.0399932861328,255.42999267578125,249.27999877929688,249.8300018310547,2528100.0,0.004015419318017077,-8.38932115734054,-0.13042942575796118,66.52072691230222,70.47602221832118,-2.246546112407742,-12.749096431653413,-17.51143956838041,-30.46342803964572,19.64080586253398,6.3899993896484375,11.346011593129163,9.81249542236327,-13.560976811827516,33.185967656554084,-1.8742406947321228,21.499231539458663,14.572008056640584,25.0843486531278,-30.249652321350684,11.686736117095405,7,-1.6549911499023722,-10.624992370605469,-22.537490844726562,-39.03999328613281,-8.539993286132812,0,-0.04747238616185734,1.6086748842331524,249.0399932861328,-1.359334530946764,251.66000366210938,1.9378844313023382,251.58999633789062,-0.04747238616185734
9345,2020-07-14,253.08999633789062,253.7899932861328,240.47999572753903,242.75999450683597,2368300.0,0.01219806084488062,1.2693951247305695,49.19248655718632,67.52930512998654,71.48235822163795,-2.147141741363612,-13.887674142498042,-20.27259457015083,-33.35948285873474,20.037897729383445,13.309997558593778,12.19185292752752,11.196998596191406,-10.74494428022382,33.13894147260666,0.22602715798379336,22.16797003439902,11.171165124511674,84.34784738758255,30.398971430870162,10.970971438207624,7,-4.314994812011747,-13.674995422363281,-25.587493896484375,-35.61000061035156,-12.599990844726534,1,-0.07285946781076125,-8.38932115734054,250.0399932861328,1.6086748842331524,249.0399932861328,-1.359334530946764,251.66000366210938,-0.07285946781076125
9346,2020-07-15,253.30999755859372,254.57000732421875,250.7700042724609,254.57000732421875,1650100.0,0.0008692608316662742,5.0317041271071945,-0.12197575433501986,72.39448226100725,70.75724781483831,0.4117476672068676,-12.675155770926636,-20.19297948770989,-33.433072186753265,21.64903530208529,3.800003051757841,13.504248687812861,10.094999694824196,-11.212699245720245,31.40269863536861,-0.5588497754480102,20.748849165096402,9.99991727441406,85.81942775957026,30.151549672221364,10.653849470272212,7,-0.5849990844726847,-13.894996643066378,-25.80749511718747,-35.83000183105466,-14.580001831054688,2,-0.045754200187893,1.2693951247305695,253.08999633789062,-8.38932115734054,250.0399932861328,1.6086748842331524,249.0399932861328,-0.045754200187893
9347,2020-07-16,255.1999969482422,255.2899932861328,249.9199981689453,252.05999755859372,1530900.0,0.007461211195232353,2.2349445488765,-2.492043693082702,71.96587744522613,69.7361905681722,-1.6379589211398695,-12.925747147721893,-21.930919748665474,-35.08578451195541,23.30133794535172,5.3699951171875,15.172187961683903,10.523499298095714,-9.790438481266222,30.83743707745765,0.3665304084147465,20.680468187776682,7.19672112054684,98.46156672583064,40.794386805589085,10.156968889680966,7,-2.4749984741211506,-15.784996032714844,-27.514995574951172,-37.474998474121094,-17.55999755859375,3,-0.05775858311379389,5.0317041271071945,253.30999755859372,1.2693951247305695,253.08999633789062,-8.38932115734054,250.0399932861328,-0.05775858311379389
9348,2020-07-17,258.45999145507807,259.95001220703125,254.75999450683597,256.70001220703125,2044800.0,0.012774273298667094,1.1898712987940983,0.5605030541881265,77.41865844155244,69.65840294272317,-5.435014212376558,-14.724399425009892,-25.005253160101176,-37.96737264476178,24.813146080044593,5.190017700195284,16.666347508168997,12.376494598388604,-7.646646094008986,32.39963529078619,2.3649242521897804,22.3880649445874,3.0600577200609678,92.34710071497567,29.638044725948347,10.0115703461988,7,-8.244987487792912,-19.044990539550724,-30.774990081787053,-38.979995727539006,-22.889984130859318,4,-0.07254501803413449,2.2349445488765,255.1999969482422,5.0317041271071945,253.30999755859372,1.2693951247305695,253.08999633789062,-0.07254501803413449
9349,2020-07-20,260.95001220703125,262.82000732421875,258.32000732421875,260.07998657226557,1497400.0,0.009634066525866736,-1.0501213060736456,0.49433857571401196,80.65929524994414,70.66604243167612,-8.032979834077736,-16.297624577595798,-27.171755182675668,-40.127089170758666,25.515628568740965,4.5,15.146184693434748,13.754014587402338,-7.000912913537036,34.50894208834171,3.3765508369326653,24.13147833787201,-20.470016479492216,91.62939057083825,22.205979209566166,10.377463750469685,7,-9.300010681152344,-21.535011291503906,-33.27251434326172,-41.37001037597656,-12.730010986328125,0,-0.06874886706639483,1.1898712987940983,258.45999145507807,2.2349445488765,255.1999969482422,5.0317041271071945,253.30999755859372,-0.06874886706639483
9350,2020-07-21,257.91000366210943,260.02999877929693,257.27999877929693,258.6199951171875,1821600.0,-0.011649773530226781,-1.7918764426132077,-0.8160580869198014,73.62330136956301,70.97724297284314,-4.7458317592878245,-12.004958986271106,-23.88491749742508,-36.594823372832025,26.19526034874048,3.670013427734318,12.984324773969718,9.528005981445375,-10.80421069404548,29.86022265693626,-0.6381023563000667,19.694114319190817,-16.983207702636804,61.9379831207163,-5.880401573808101,10.166108337745442,7,-6.260002136230526,-18.495002746582088,-32.24000549316412,-38.330001831054744,-7.730010986328182,1,-0.0636268598701133,-1.0501213060736456,260.95001220703125,1.1898712987940983,258.45999145507807,2.2349445488765,255.1999969482422,-0.0636268598701133
9351,2020-07-22,256.98001098632807,260.0,255.8000030517578,259.79000854492193,1598100.0,-0.0036058805884852108,1.600633030990174,3.9577906726847667,53.28160569258889,69.27066464942924,-3.319993152965651,-9.911062615158983,-22.96913747136017,-35.112787594327614,26.637908862300296,4.1999969482421875,11.091776837573946,7.536512756347605,-12.227719770522242,27.300745283217424,-2.3456035070873327,17.418629019782514,-15.615350799560531,54.728742688501654,-9.159120602274513,9.882116263434911,7,-5.330009460449162,-13.185012817382784,-31.480010986328068,-37.40000915527338,-4.170013427734347,2,-0.064168436408236,-1.7918764426132077,257.91000366210943,-1.0501213060736456,260.95001220703125,1.1898712987940983,258.45999145507807,-0.064168436408236
9352,2020-07-23,252.2400054931641,260.0,251.6000061035156,259.54000854492193,2532000.0,-0.018445035763564377,1.043797625787804,2.597868111818146,39.98668677401796,67.04221547513207,1.6885017245189715,-3.8126212867004767,-18.120441275597415,-30.041807812594726,27.233403456846283,8.399993896484403,9.880008488164464,1.8100067138672102,-16.29542400902622,19.91543743676067,-7.242708647579519,10.86272207531394,-10.446238363647524,5.704093761305186,-52.6414289129979,9.052715361446726,7,-0.5900039672851847,-7.490005493164119,-26.74000549316409,-32.6600036621094,0.8799896240234091,3,-0.05356013903984469,1.600633030990174,256.98001098632807,-1.7918764426132077,257.91000366210943,-1.0501213060736456,260.95001220703125,-0.05356013903984469
9353,2020-07-24,247.97999572753903,251.8300018310547,245.5,251.25999450683597,2187900.0,-0.016888715797861442,1.8642455207650084,0.449314713437977,37.17035416140955,63.781062947255094,6.461873435029162,1.539968113018233,-13.786750958779947,-25.348010993450742,27.733900039303826,6.740005493164091,8.674832040489662,-3.0935028076172273,-19.76430795492982,13.577302339695365,-11.428905381273495,5.241899766039069,-5.765703794128427,14.318675974641359,-40.17895748331151,8.335402573656294,7,3.670005798339872,-2.654998779296875,-22.479995727539034,-23.989997863769503,5.340011596679716,4,-0.041696896991849974,1.043797625787804,252.2400054931641,1.600633030990174,256.98001098632807,-1.7918764426132077,257.91000366210943,-0.041696896991849974
9354,2020-07-27,253.6499938964844,255.1000061035156,247.02999877929688,247.3000030517578,2155700.0,0.022864740167086284,-1.3425277326854723,-1.9359735390168993,50.71838979661992,61.91318346576991,1.517373806378572,-2.6256807760267407,-19.352736981572576,-30.71753631311239,28.203924854125397,8.070007324218722,7.831725881904418,1.535995483398466,-12.773550180676779,15.84554114747371,-5.618777348639156,8.690768315436088,-11.023587655257643,56.09080923046547,2.724003242237117,7.154772832037628,7,0.5100097656249716,-6.1749954223633665,-27.752494812011747,-27.749992370605497,-2.7899932861328125,0,-0.07127927067738926,1.8642455207650084,247.97999572753903,1.043797625787804,252.2400054931641,1.600633030990174,256.98001098632807,-0.07127927067738926
9355,2020-07-28,255.2700042724609,258.39999389648443,253.7700042724609,254.4600067138672,2266600.0,0.0063867944607072236,-3.2282963128117625,0.12755885455589147,55.27825792735581,60.01138076203086,0.2672185282117425,-2.506848180548303,-20.91933426834609,-31.976861236398207,29.175026600020548,4.750000000000028,7.915058252293619,1.9705055236816236,-8.612598311380026,12.553609358743245,-3.3210463938491728,7.262057441212448,-12.239726009574298,67.37933981007524,14.079337191373341,5.2915519175308114,7,-1.110000610351534,-7.795005798339872,-27.47500228881833,-29.13000488281247,2.849990844726591,1,-0.027617827922441718,-1.3425277326854723,253.6499938964844,1.8642455207650084,247.97999572753903,1.043797625787804,252.2400054931641,-0.027617827922441718
9356,2020-07-29,248.8500061035156,252.8500061035156,245.7400054931641,250.3999938964844,3286700.0,-0.025149833750513717,1.204647179613352,-1.9135709441641038,46.59064064616313,57.19191000657942,6.69174369133853,5.202986338249218,-14.293435037822348,-25.206376112854088,29.37475324496994,9.529998779296818,7.448604949734062,-5.098992919921898,-12.195838617568285,1.9978527777244608,-8.647415768745105,-1.5505700710987185,-5.423933259402332,23.10349036907308,-33.29258167570564,3.548422848823185,7,5.309997558593778,-1.3750076293945597,-21.05500411987302,-22.70500946044919,-0.9400024414062216,2,0.00534453100118637,-3.2282963128117625,255.2700042724609,-1.3425277326854723,253.6499938964844,1.8642455207650084,247.97999572753903,0.00534453100118637
9357,2020-07-30,246.13999938964844,247.82000732421875,245.1999969482422,246.3999938964844,1967400.0,-0.010890121146872156,-1.4486085263855912,0.16773971254185113,46.48911565631189,53.755294141552696,8.919409140978956,7.595146990877595,-11.21908180295651,-21.96200622161743,27.680739370921465,3.650009155273409,6.574390691054106,-7.359999847412098,-15.238177793753891,0.5181780989296669,-11.299088820582995,-3.4209108742412013,-2.3260478559330693,7.121232263098546,-52.743767966862485,3.9390889731708882,7,7.870002746582031,1.3349990844725994,-18.31999969482422,-16.735000610351562,2.259994506835966,3,0.02709839191307717,1.204647179613352,248.8500061035156,-3.2282963128117625,255.2700042724609,-1.3425277326854723,253.6499938964844,0.02709839191307717
9358,2020-07-31,244.6699981689453,246.1000061035156,239.38999938964844,245.6300048828125,2830100.0,-0.005972215911059897,6.063130927810395,3.6924115264976303,43.571955131834756,49.634478572873874,9.194487286454518,8.428527657708912,-9.408488331871467,-20.095368038835886,25.76177956757607,6.75,5.381423906480904,-8.151501464843761,-16.625687490752227,0.32268456106467625,-12.388594477797994,-3.9144084518895284,18.150009155273438,27.77485694379442,-34.982311507881086,4.237093012954225,7,5.040000915527372,2.8050003051757244,-18.154998779296875,-15.264999389648438,-3.4900054931640625,4,0.034536302004659625,-1.4486085263855912,246.13999938964844,1.204647179613352,248.8500061035156,-3.2282963128117625,255.2700042724609,0.034536302004659625
9359,2020-08-03,247.3600006103516,249.0200042724609,244.52999877929688,244.8500061035156,1853900.0,0.010994410681888445,-1.8507888528814627,-2.614559326074922,43.08139472756226,46.24093339042935,4.888043848902839,5.31063925415458,-11.620003126978077,-22.238932140147824,23.374651662060867,4.490005493164034,4.087023135912943,-5.016999053955061,-13.664821282672136,3.630823174762014,-9.34091016831357,-0.6930879395965235,14.991406555175757,41.92532100857336,-17.35304755343958,4.323911114358536,8,2.334999084472628,0.11499786376944598,-20.845001220703153,-17.955001831054716,-1.789993286132841,0,0.02409446434007556,6.063130927810395,244.6699981689453,-1.4486085263855912,246.13999938964844,1.204647179613352,248.8500061035156,0.02409446434007556
9360,2020-08-04,243.58999633789062,246.1699981689453,241.33999633789062,245.97000122070312,1912100.0,-0.01524096160720656,2.4748229869916023,-0.9482111918295174,39.1904027216001,44.67524417143059,7.1668035018846865,8.777749915750434,-7.458645981561062,-17.676843643198026,21.309299341609567,6.020004272460966,2.0073066153568675,-8.309003448486322,-17.793308143829847,1.1753012468572024,-13.05115579615807,-3.566851100814546,18.30218267211916,31.203527884686306,-23.69651765376482,4.742152347671765,8,6.105003356933594,3.885002136230412,-14.884998321533203,-14.18499755859375,-2.9499969482421875,1,0.029845249730110268,-1.8507888528814627,247.3600006103516,6.063130927810395,244.6699981689453,-1.4486085263855912,246.13999938964844,0.029845249730110268
9361,2020-08-05,241.47000122070312,245.41000366210938,240.8000030517578,243.91000366210938,1736400.0,-0.008703128819160466,-1.439154549784843,1.0252090065138226,34.80860690679792,44.0999019639617,7.660966956048583,10.646561667203343,-4.83394488876084,-15.086158157589637,19.65093661787194,4.6100006103515625,-0.7119304627362624,-9.922998809814459,-20.4942605656575,0.6482629460285807,-15.208629687735993,-4.637367931892953,19.972134196899447,21.599177325102424,-26.642626544693066,5.2856308779215135,8,7.42499542236331,6.915000915527315,-12.28750228881836,-12.06500244140625,1.7400054931640625,2,0.06895263930224727,2.4748229869916023,243.58999633789062,-1.8507888528814627,247.3600006103516,6.063130927810395,244.6699981689453,0.06895263930224727
9362,2020-08-06,241.5500030517578,242.1999969482422,239.1100006103516,240.8500061035156,1747000.0,0.0003313116770209401,2.0900199128716213,-0.28688370813218766,29.873879973310906,43.28918260972851,6.599085371359905,10.29830850449494,-4.47559867995605,-14.475946521636786,18.043628181868833,3.0899963378905966,-2.9261190591858224,-9.337496948242176,-20.785527574030027,2.1105336775457033,-15.061512261136102,-3.6134816353482506,19.451089645285663,24.621609886336547,-17.29590841239857,5.724015312893937,8,7.204994201660213,7.224998474121065,-12.080005645751953,-12.145004272460938,5.1999969482421875,3,0.026329954584967563,-1.439154549784843,241.47000122070312,2.4748229869916023,243.58999633789062,-1.8507888528814627,247.3600006103516,0.026329954584967563
9363,2020-08-07,240.69000244140625,243.6199951171875,238.57000732421875,243.5800018310547,1352300.0,-0.0035603419560599203,2.400681254206462,-4.128588555858143,24.913333328294968,40.42195411324796,7.058532676562493,11.068143800054628,-3.1562839747434452,-13.22901817168082,16.591759652803585,5.04998779296875,-3.981986548173836,-9.77999801635741,-22.08842245515916,2.5284264224443405,-15.934210235758258,-3.625785796956535,19.435446572169553,20.28704053874498,-14.70848730474739,6.154212219400871,8,7.794998168945341,11.080001831054659,-1.6149978637695597,-5.644996643066406,7.660003662109347,4,0.03203286957028917,2.0900199128716213,241.5500030517578,-1.439154549784843,241.47000122070312,2.4748229869916023,243.58999633789062,0.03203286957028917
9364,2020-08-10,238.1699981689453,240.6699981689453,236.2100067138672,240.25999450683597,1533200.0,-0.010469916684945901,2.065282365895863,0.7231822765695799,25.23834661617667,37.084186189783615,7.9922482795569465,13.337081239925539,-0.3763431803280355,-10.286187649657677,14.824130292832965,4.4799957275390625,-4.3503453005450865,-11.706502532958979,-25.190782219984953,1.7777771540670244,-18.44864237647198,-4.964362689445977,20.662124343269056,19.678645949829793,-11.416900500439262,6.742139843513001,8,6.360008239746094,12.420005798339815,3.519996643066378,-0.5100021362304688,9.589996337890653,0,0.012638008691173708,2.400681254206462,240.69000244140625,2.0900199128716213,241.5500030517578,-1.439154549784843,241.47000122070312,0.012638008691173708
9365,2020-08-11,234.6499938964844,238.8999938964844,234.3600006103516,238.17999267578125,2296200.0,-0.014779377333512866,-1.2092503489857445,1.6889975907132584,23.698475129097574,34.54061224344301,9.252730198028388,16.237267187537356,3.457997768316801,-6.261814049306196,14.468756198180882,4.5399932861328125,-4.397635752656242,-14.304506683349587,-29.30058206123485,0.6915686945356754,-21.802544372292203,-6.80646899440697,22.372359351862173,2.624372905369304,-24.429109051433002,7.49803768894263,8,7.040008544921847,13.940010070800753,8.795005798339787,4.76500701904294,13.430007934570284,1,0.04653745455689928,2.065282365895863,238.1699981689453,2.400681254206462,240.69000244140625,2.0900199128716213,241.5500030517578,0.04653745455689928
9366,2020-08-12,241.72000122070312,243.0,234.69000244140625,234.69000244140625,2325500.0,0.030130012819594043,-1.3641533432598683,-1.9915017593000999,38.25369159762222,33.62556512581082,1.1901247508581605,8.700526827637475,-3.106198788573522,-12.613405195553014,13.794232613048546,8.350006103515597,-5.311883096884543,-6.6549995422363395,-21.836997474697455,8.526998390224747,-14.245998508466869,0.9359994239941898,13.03611676384395,79.48169520962715,47.673460921654986,7.5909989662305435,8,-0.029998779296875,6.870002746582031,1.7249984741210653,-2.3050003051757812,6.0,2,-0.004467987032933163,-1.2092503489857445,234.6499938964844,2.065282365895863,238.1699981689453,2.400681254206462,240.69000244140625,-0.004467987032933163
9367,2020-08-13,240.4600067138672,242.7700042724609,239.6100006103516,241.30999755859372,1362800.0,-0.005212619975479393,-1.4784312786850038,-0.12090910274831489,41.00049815638315,33.339847684093975,1.7429737866063135,9.275160498740263,-1.256918853621329,-10.59798391242117,13.21477678955719,3.160003662109318,-6.695432926757178,-7.177994537353527,-22.39602562282954,8.040036548122458,-14.787010080091534,0.43102100538447985,12.256499533260353,65.87483501218551,30.538421392479933,7.609015542737998,8,1.2299957275390625,8.129997253417969,2.984992980957003,-1.0450057983398438,2.7299957275390625,3,0.011436413221398212,-1.3641533432598683,241.72000122070312,-1.2092503489857445,234.6499938964844,2.065282365895863,238.1699981689453,0.011436413221398212
9368,2020-08-14,239.7100067138672,240.05999755859372,238.6199951171875,239.2100067138672,1225000.0,-0.003119021787654108,1.4000406907251242,-0.5882416300152786,31.090646486114068,32.007542323933066,1.9170019704531285,9.010403286836322,0.08966969106455736,-9.351270076710449,12.17345341934018,1.8400115966796875,-7.321644347475285,-6.990495300292963,-21.703216341588018,7.72222574100212,-14.346855820940505,0.36586522035457847,11.17084896958275,61.9213713131212,28.003603894903904,7.356360520647539,8,0.55499267578125,8.879997253417969,3.734992980957003,-0.29500579833984375,7.7899932861328125,4,0.029368791827435903,-1.4784312786850038,240.4600067138672,-1.3641533432598683,241.72000122070312,-1.2092503489857445,234.6499938964844,0.029368791827435903
9369,2020-08-17,243.00999450683597,244.7400054931641,240.2100067138672,240.2100067138672,1697500.0,0.013766583373834074,-2.2357275204359874,5.599975585937557,34.09443818449756,31.441324042032786,-2.3075931156025717,4.529723486659606,-2.717502472950713,-11.98341430945689,10.547797970834878,5.029998779296903,-7.717113250821598,-2.7935066223144247,-15.953924590847492,10.366911346218643,-9.373715606580959,3.786702361952109,6.2187756693041365,83.33323533216516,51.43198279446209,6.580208984266538,8,-3.124992370605497,5.58000946044919,0.4350051879882244,-3.594993591308622,-0.4199981689453409,0,0.02197445256322328,1.4000406907251242,239.7100067138672,-1.4784312786850038,240.4600067138672,-1.3641533432598683,241.72000122070312,0.02197445256322328
9370,2020-08-18,241.5,244.30999755859372,240.0200042724609,243.5200042724609,1123800.0,-0.006213713596020409,1.383335664543184,-0.7214332425067945,39.072249425583635,31.915062099675637,-1.2574793226636132,5.003835965633755,-0.7246569072776765,-9.89300105018583,9.01833658008439,4.2899932861328125,-7.921054892188181,-3.4830009460449105,-15.45816966376077,8.492167771670978,-9.47058530490284,2.5045834128130195,6.241893219561263,67.76114916107032,33.31167454379065,5.987584358857942,8,-1.949996948242159,7.090003967285156,2.4000015258789062,-2.0849990844726562,-1.17999267578125,1,0.02592130230573897,-2.2357275204359874,243.00999450683597,1.4000406907251242,239.7100067138672,-1.4784312786850038,240.4600067138672,0.02592130230573897
9371,2020-08-19,240.4900054931641,243.72999572753903,238.5,241.0200042724609,1900500.0,-0.004182171870956153,-1.3192835489633392,0.2623750783710655,41.15252866817938,33.16824528799436,-0.4482550196593422,4.969908101533292,0.7938102065297983,-8.299055541679053,7.736757876986486,5.229995727539034,-8.374583446096779,-3.668495178222628,-14.36856804377976,7.031577687334504,-9.01853161100118,1.681541254555924,5.913698465476216,31.89108559830815,-5.766745024386058,5.35003643277856,8,-0.94000244140625,8.099998474121065,3.604995727539034,-1.0750045776367472,3.330001831054659,2,0.03156054790021767,1.383335664543184,241.5,-2.2357275204359874,243.00999450683597,1.4000406907251242,239.7100067138672,0.03156054790021767
9372,2020-08-20,238.72999572753903,240.69000244140625,237.3000030517578,240.1300048828125,1172800.0,-0.0073184320571487715,1.6904711445888914,2.6415327920772644,40.782119465610876,34.93144374769612,0.9718722267252531,5.972077992304008,2.980756491353219,-6.122425211424229,7.130620592497741,3.3899993896484375,-8.385828159509629,-4.75300445556644,-15.001155347638473,5.495146436505593,-9.877079901602457,0.37107099046957615,6.469337896272407,19.220325356653113,-18.874359077098795,5.124075446036014,8,0.8200073242188068,9.860008239746122,7.340003967285156,0.6850051879883097,8.300003051757841,3,0.03765762850942411,-1.3192835489633392,240.4900054931641,1.383335664543184,241.5,-2.2357275204359874,243.00999450683597,0.03765762850942411
9373,2020-08-21,237.63999938964844,238.8800048828125,235.50999450683597,238.8800048828125,1959900.0,-0.004565812245624135,4.4354765274102785,0.8857124173033356,34.12801637703862,35.91918483223634,1.7698456381600636,6.585343159693537,4.758821752717012,-4.52610586502297,7.46721580503249,3.370010375976534,-8.03027774551029,-5.326000976562511,-15.661822666089165,5.009820712964142,-10.493911821325838,-0.15809013179918452,6.475400932817024,23.076948510327053,-13.932835230326521,5.1679108447633295,8,1.9100036621094034,10.950004577636719,8.430000305175753,1.7750015258789062,10.660003662109375,4,0.023354667000557106,1.6904711445888914,238.72999572753903,-1.3192835489633392,240.4900054931641,1.383335664543184,241.5,0.023354667000557106
9374,2020-08-24,235.57000732421875,238.44000244140625,233.55999755859372,237.72999572753903,1565300.0,-0.008710621405261021,1.726258316675136,1.7419184150618119,36.13417400939165,37.300929152269006,3.8355979536234486,7.622170828394559,7.5392536647241,-1.8781290602983063,7.523880327829977,4.880004882812528,-7.536050598652366,-6.491993713378918,-16.02473449216359,3.0407470654057533,-11.258364102771253,-1.7256233239865821,7.569853027035322,18.69776526162817,-18.259680733696086,4.766370389392343,8,3.5799942016601562,12.6199951171875,9.2449951171875,3.8449935913085938,18.589996337890625,0,0.0506430882746538,4.4354765274102785,237.63999938964844,1.6904711445888914,238.72999572753903,-1.3192835489633392,240.4900054931641,0.0506430882746538
9375,2020-08-25,248.22000122070312,249.9600067138672,240.8000030517578,242.8999938964844,6392100.0,0.05369950971336501,1.0818146823924344,-2.4629795771314926,58.55513705067777,39.55664531371963,-7.472918107878257,-5.88478863660157,-4.299266069332731,-14.047467758173497,7.097196683394317,14.389999389648438,-6.43881385096779,6.510500335693365,-1.338494728914469,14.3594954003012,2.586002803389448,10.434997867997282,-14.660003662109403,89.39021633043077,48.40436064588503,3.9244975323039104,8,-6.459999084472656,-1.4250030517578125,-2.6875,-8.805000305175781,7.1699981689453125,1,-0.02268151178440536,1.726258316675136,235.57000732421875,4.4354765274102785,237.63999938964844,1.6904711445888914,238.72999572753903,-0.02268151178440536
9376,2020-08-26,250.17999267578125,251.3800048828125,245.75999450683597,248.3300018310547,3125000.0,0.00789618663056646,1.6447012698857078,0.3477421612381419,60.44035278728761,41.71662916159791,-9.059345510501316,-8.15831296585435,-5.636843993208913,-15.45512102788092,7.7820805566244475,5.620010375976534,-5.063744949746706,8.403992462158214,0.28246927175752035,16.52551565255891,4.343230866957867,12.464754057358562,-16.61999511718753,93.2659275319133,48.13597717309108,4.060761595200344,8,-7.709991455078125,-3.399993896484375,-4.647491455078125,-10.764991760253906,-4.769989013671875,2,-0.03941156623319786,1.0818146823924344,248.22000122070312,1.726258316675136,235.57000732421875,4.4354765274102785,237.63999938964844,-0.03941156623319786
9377,2020-08-27,252.80999755859372,256.91000366210943,250.41000366210938,252.2400054931641,3928300.0,0.010512450874602175,-2.0732891561484594,0.3081053439017847,64.0603271259647,45.3799270104702,-10.899469921234697,-10.817622280662164,-7.5720277073778846,-17.610404207263855,8.710230371509159,6.730010986328182,-3.079690590452657,10.70049743652342,1.3670705287866838,20.033924344260157,6.033783982655052,15.367210890391789,-18.53719970703125,82.44109194087795,32.75720761977093,4.666713453868371,8,-7.574996948242159,-6.029998779296847,-5.087497711181612,-13.394996643066378,3.2000122070312784,3,-0.03556026391832612,1.6447012698857078,250.17999267578125,1.0818146823924344,248.22000122070312,1.726258316675136,235.57000732421875,-0.03556026391832612
9378,2020-08-28,253.1199951171875,254.13999938964844,247.7899932861328,253.3999938964844,12838400.0,0.0012262076721152315,6.215875988347898,-0.49123276669799737,68.2807634251511,49.17840759276504,-10.177490028814645,-11.027494034611664,-7.309511344831407,-17.394349908103408,8.853947892039388,6.350006103515625,-2.2418151368118515,10.587995147705072,0.07593889016530397,21.10005140524484,5.331967018935188,15.844023276474957,-17.488964916992217,83.76870426448717,29.038136906898046,5.25602812876988,8,-7.8849945068359375,-7.1399993896484375,-4.919994354248047,-13.704994201660156,-0.42999267578125,4,-0.0240597205095201,-2.0732891561484594,252.80999755859372,1.6447012698857078,250.17999267578125,1.0818146823924344,248.22000122070312,-0.0240597205095201
9379,2020-08-31,253.32000732421875,256.04998779296875,250.1000061035156,252.92999267578125,4053900.0,0.0007901873059796838,1.0341902635477842,-1.3929155313350086,74.84698556485978,53.15337827490683,-9.790839521359203,-11.33948487650315,-7.1930349188777996,-17.228024690468942,9.465554910002997,5.949981689453153,-1.4225944014158927,10.490007019042963,-0.8996118056321905,21.879625843718117,4.795197606705386,16.18481643138054,-16.41223871630862,77.71572810752161,15.716855152462912,5.694809412337576,8,-8.085006713867188,-7.3400115966796875,-4.832508087158203,-13.905006408691406,4.350006103515682,0,-0.01981684875776879,6.215875988347898,253.1199951171875,-2.0732891561484594,252.80999755859372,1.6447012698857078,250.17999267578125,-0.01981684875776879
9380,2020-09-01,250.8600006103516,252.0399932861328,248.67999267578125,250.0500030517578,2869000.0,-0.009711063645749252,1.1198856306679246,2.0768388106417004,63.86530034975802,55.67701957286002,-6.552561527455936,-8.755817039913865,-4.293206907888788,-14.396618503549746,9.660450868515193,4.6400146484375,-0.12456116053093069,7.666500091552763,-4.275878173216171,19.608878356321696,1.695310959168296,13.63768922393723,-12.752097899189494,45.7399274968626,-13.467198864681812,5.971189132384463,9,-5.625000000000028,-4.880004882812528,-0.04249954223638497,-11.444999694824247,-10.770004272460966,1,0.013154759801198956,1.0341902635477842,253.32000732421875,6.215875988347898,253.1199951171875,-2.0732891561484594,252.80999755859372,0.013154759801198956
9381,2020-09-02,258.1199951171875,258.79998779296875,251.22000122070312,251.22000122070312,2871600.0,0.028940422901905682,-1.1970995006612148,8.518536658879967,72.66427001180051,59.21948074465886,-12.347186669578775,-15.499127229613805,-11.07024126296767,-21.24018449258574,10.075459564233325,7.939987182617159,1.0903880928441367,14.093994903564464,0.45646487741623787,27.73152492971269,7.275229890490351,20.912759916638578,-18.883966348968556,93.82385999049269,33.99533154929627,6.818765013074116,9,-11.94000244140625,-11.94000244140625,-7.302494049072294,-18.704994201660156,-21.419998168945312,2,-0.010576459705493257,1.1198856306679246,250.8600006103516,1.0341902635477842,253.32000732421875,6.215875988347898,253.1199951171875,-0.010576459705493257
9382,2020-09-03,247.91000366210938,260.0599975585937,246.3500061035156,259.29000854492193,3137700.0,-0.03955521326599576,1.1222925061767708,-1.649277528870105,58.46757788778764,61.92387646807542,-0.7801055022067374,-5.046992010737711,-0.38152201532250274,-10.805107216484203,10.043608301020432,13.709991455078097,1.947228930203579,3.5660034179687443,-10.124931041093078,17.256937877030566,-3.2794638115621524,10.411470647499641,-7.108858171910441,11.378545083016554,-46.194769720622624,6.84546722953091,9,-1.1000061035156818,-1.1000061035156818,2.907497406005831,-8.495002746582031,-8.400009155273409,3,-0.01008430463906329,-1.1970995006612148,258.1199951171875,1.1198856306679246,250.8600006103516,1.0341902635477842,253.32000732421875,-0.01008430463906329
9383,2020-09-04,248.3999938964844,252.2700042724609,244.5800018310547,251.3300018310547,2910200.0,0.0019764843174414626,2.1974976921539837,0.2574698310538981,55.90879513698963,64.12105659336409,0.4656934609854204,-5.196162968722945,-0.46103918939016353,-10.985041501203739,10.126693487055348,7.690002441406222,2.8595493777624483,3.670494079589872,-10.021418219087053,17.362406378266826,-3.1754620697485905,10.516450228928335,-5.672963199446002,24.676958137875495,-28.413588889263366,6.845956149338477,9,2.0300064086913494,-1.5899963378907103,2.3425064086913494,-8.98499298095706,-9.059997558593778,4,0.030636135491661554,1.1222925061767708,247.91000366210938,-1.1970995006612148,258.1199951171875,1.1198856306679246,250.8600006103516,0.030636135491661554
9384,2020-09-08,241.17999267578125,246.9900054931641,239.52999877929688,246.22999572753903,3358600.0,-0.029066028172737957,1.2709227006802453,1.723545862171332,49.688223432539296,63.135843969126476,9.571726944222007,2.383083577028799,7.167181330568553,-3.6391214436731616,9.675736756025897,8.869995117187528,3.8286341717773382,-3.700006866455084,-17.152411324617503,9.752397591707336,-10.426209095536308,3.02619536262614,18.880004882812443,8.036989744725595,-41.41336719603563,6.726202229081215,9,8.615005493164034,5.630004882812443,7.412506103515625,-1.7649917602539062,-3.5299987792968466,1,0.04772373378872241,2.1974976921539837,248.3999938964844,1.1222925061767708,247.91000366210938,-1.1970995006612148,258.1199951171875,0.04772373378872241
9385,2020-09-09,245.57000732421875,247.4900054931641,241.82000732421875,242.63999938964844,2244300.0,0.018202233940437296,-1.4814039445874736,-0.5801992403847058,54.6435119876345,62.4917505469428,5.326408334681048,-1.2088635788342117,3.2860794324445237,-7.941397593611498,9.002515380477705,6.310012817382841,5.322483450500357,0.1440071105957088,-12.417042901392449,12.705057122583867,-6.136517895398384,6.424532116589802,14.079390258789033,29.420403819082715,-21.33191357317046,6.280525005994081,9,4.224990844726534,1.2399902343749432,3.014991760253878,-6.155006408691406,-10.560012817382784,2,0.04927314306563679,1.2709227006802453,241.17999267578125,2.1974976921539837,248.3999938964844,1.1222925061767708,247.91000366210938,0.04927314306563679
9386,2020-09-10,240.63999938964844,246.13999938964844,238.8999938964844,244.55999755859372,2126400.0,-0.020075773862975765,1.0451987629176958,-1.3378797110732583,51.65025386492743,61.11285351793865,9.790423812114511,3.832583305491795,8.53958251375883,-2.9774547079917397,8.910454928678917,7.240005493164034,6.878810487850956,-4.732000732421881,-17.369188526024743,7.905187061180982,-11.050594629223326,1.5865931643795648,18.607010217285108,8.223086918835557,-44.59621243058252,6.318593896801436,9,8.839996337890625,6.169998168945256,7.94499969482419,-1.2249984741210938,-4.9199981689453125,3,-0.0022855844961470195,-1.4814039445874736,245.57000732421875,1.2709227006802453,241.17999267578125,2.1974976921539837,248.3999938964844,-0.0022855844961470195
9387,2020-09-11,243.2100067138672,245.4900054931641,241.07000732421875,241.6999969482422,1899400.0,0.010679884186906685,-2.191347075478994,-0.3852067527958269,54.69250779393669,59.603047336692605,6.387125156735692,1.5590983121757063,5.708701631799386,-5.404830182139079,8.813419415671357,4.850006103515653,6.698435303050587,-2.2994934082031193,-14.770397305516383,10.171410489110144,-8.534945356859765,3.9359585404535267,15.223122264648396,32.23642088660678,-23.339415432219255,6.235451948656639,9,6.269989013671875,3.5999908447265057,5.42999267578125,-3.7950057983398438,-12.5,4,-0.026767030902983935,1.0451987629176958,240.63999938964844,-1.4814039445874736,245.57000732421875,1.2709227006802453,241.17999267578125,-0.026767030902983935
9388,2020-09-14,246.75,247.83999633789062,244.25,244.83999633789062,2086500.0,0.014555294553721065,-1.3236249790129675,1.2648949070331448,59.191048445771344,57.863498767905,2.065761024966264,-1.5035201977644022,1.8430090151416039,-8.756846558888498,8.574641456226681,4.6299896240234375,6.322168309446965,0.8885002136230469,-11.28708363670728,13.064084063953402,-5.1992917115421164,6.97629213878821,10.90180357523434,87.80765055675786,26.42822250214192,6.087791925165173,9,2.7299957275390625,0.05999755859369316,2.0149993896484375,-7.334999084472656,-15.649993896484403,0,-0.029341460965203736,-2.191347075478994,243.2100067138672,1.0451987629176958,240.63999938964844,-1.4814039445874736,245.57000732421875,-0.029341460965203736
9389,2020-09-15,248.3500061035156,251.9199981689453,248.1000061035156,248.6999969482422,2243900.0,0.006484320581623404,-7.988313436854326,-0.1832409286273656,50.13060561763578,56.337421575446974,-0.3502073845052678,-2.827943838834784,-0.006666274664013372,-10.208758487696059,9.244389094670346,5.1699981689453125,5.530157713829453,2.2215057373046534,-9.924958293078163,14.36796976768747,-3.8517262778867405,8.294737752496047,8.551725084568744,72.580715100219,14.13538480579146,6.073232015191403,9,1.129989624023466,-1.5400085449219034,1.7774963378906534,-8.935005187988253,-19.38000488281247,1,-0.03627948276300619,-1.3236249790129675,246.75,-2.191347075478994,243.2100067138672,1.0451987629176958,240.63999938964844,-0.03627948276300619
9390,2020-09-16,247.75999450683597,251.3500061035156,247.0,251.3500061035156,2325300.0,-0.0023757261211168057,1.423393900754459,10.257444303962034,47.500003940799765,53.541392012002454,-0.2751060837482555,-1.8391996513320805,0.42161026382467526,-9.53309551010534,9.861610298329891,4.350006103515597,4.459263971520869,1.3184944152832259,-10.647054165856417,13.284042996422897,-4.66427987528661,7.301268705853062,8.421667189584383,68.04913750367714,13.429706908258225,5.982774290569834,9,1.7200012207030966,-0.9499969482422728,-0.19998931884768467,-8.344993591308622,-19.779998779296932,2,-0.04080562170852253,-7.988313436854326,248.3500061035156,-1.3236249790129675,246.75,-2.191347075478994,243.2100067138672,-0.04080562170852253
9391,2020-09-17,248.0800018310547,249.72000122070312,243.0200042724609,243.52999877929688,2801100.0,0.0012916020798905414,-1.4057473940854843,-1.267406226755944,44.868744407074615,52.03041051414545,-2.4239628166048703,-1.6458099169500429,-0.009457153848245525,-9.86291894388512,10.105553199476569,6.699996948242216,3.0676429847029283,1.2590019226074105,-10.389012805923983,12.907016651138804,-4.565005441658286,7.083009286873107,7.410393153368233,64.60829881937656,12.950114716511543,5.8240073642656975,9,-2.4950027465820312,-1.2700042724609943,-2.9399986267089844,-8.665000915527344,-20.919998168945312,3,-0.05268464699996067,1.423393900754459,247.75999450683597,-7.988313436854326,248.3500061035156,-1.3236249790129675,246.75,-0.05268464699996067
9392,2020-09-18,247.72000122070312,249.83999633789062,242.3500061035156,248.69000244140625,6042400.0,-0.0014511472415931204,3.5810491735961576,-0.21318693848532308,44.148256815684974,50.723684034000485,-2.33980376033756,-0.6089910405164858,0.23075341536849692,-9.438923943956098,10.21614925119135,7.489990234375028,2.3703018844311714,0.44950103759765625,-10.560207774145226,11.459209849340539,-5.055353368273785,5.9543554434690975,7.1067777202022455,56.112848166153654,8.164624014344753,5.504854405871438,9,-2.3100051879882812,-0.9100036621094318,-2.579998016357422,-8.305000305175781,-22.830001831054688,4,-0.04844178887803552,-1.4057473940854843,248.0800018310547,1.423393900754459,247.75999450683597,-7.988313436854326,248.3500061035156,-0.04844178887803552
9393,2020-09-21,243.19000244140625,247.0399932861328,238.1999969482422,247.0399932861328,2745300.0,-0.018286770373704853,3.592216810073203,3.9690577316344187,39.964336722292,49.643252177306344,1.5348432792926303,4.59363718284493,4.670317048561827,-4.839007927057651,10.270283426201592,9.520004272460938,0.3836774998416672,-4.357997894287109,-14.598565396658898,5.88256960808468,-9.478281645473004,0.7622858568987851,10.999705097722284,36.37029919235192,-7.489808107893481,5.120283751185893,9,1.8699951171875,3.619995117187443,1.9500007629394531,-3.7750015258789062,-19.729995727539062,0,-0.05131788150109484,3.5810491735961576,247.72000122070312,-1.4057473940854843,248.0800018310547,1.423393900754459,247.75999450683597,-0.05131788150109484
9394,2020-09-22,247.5,248.2899932861328,240.8999938964844,241.5500030517578,2172600.0,0.017722757988919424,-1.0386162306871574,-1.5454574278772795,46.78899162837629,48.77052769294432,-1.9940820845485803,1.289335796220172,0.2858643941514174,-9.109680024399808,9.970952296607857,7.389999389648409,-0.25142151491525055,-0.6444999694824105,-9.19826256844965,7.909262629484829,-4.92138126896603,3.632381330001209,5.730324903675353,70.72240742911066,25.980608194853673,4.276881299483618,9,-2.44000244140625,-0.6900024414063068,-3.072498321533203,-8.084999084472656,-31.1199951171875,1,-0.06626260160195718,3.592216810073203,243.19000244140625,3.5810491735961576,247.72000122070312,-1.4057473940854843,248.0800018310547,-0.06626260160195718
9395,2020-09-23,242.58999633789062,249.22999572753903,241.47999572753903,247.3000030517578,2104300.0,-0.019838398634785315,-1.2366496757786083,-0.7915981730475793,34.46068749702275,46.86057587428824,2.7365281162978476,6.066984802986667,4.964497428387318,-4.056933699771321,9.902582566962929,7.75,-0.9139147274075583,-5.273003387451183,-14.17958902603749,3.633582251135124,-9.726296206744337,-0.8197105681580297,9.738508888458739,37.71477336633287,-0.7846649092627089,4.453292819293149,9,2.470001220703125,4.220001220703068,1.6475067138671875,-3.1749954223632812,-24.769989013671875,2,-0.05614409218349192,-1.0386162306871574,247.5,3.592216810073203,243.19000244140625,3.5810491735961576,247.72000122070312,-0.05614409218349192
9396,2020-09-24,240.32000732421875,242.67999267578125,237.77999877929688,242.1499938964844,1827200.0,-0.00935730676424984,2.391017856577155,0.3885316271159046,40.970745839505085,45.33593565712918,5.538818765563832,7.968987894209391,6.964875600389632,-1.6548351735347637,9.834233556986941,4.899993896484375,-0.7533175017600229,-7.049993133544916,-16.492024964697407,2.3920386976075747,-11.771009049121147,-2.328977217968685,11.160787405444182,21.06143498438694,-20.006552968203255,4.721015915576242,9,4.529991149902344,6.489990234374943,3.7499961853027344,-0.9050064086914062,-23.3800048828125,3,-0.05134824908702529,-1.2366496757786083,242.58999633789062,-1.0386162306871574,247.5,3.592216810073203,243.19000244140625,-0.05134824908702529
9397,2020-09-25,243.82000732421875,244.17999267578125,237.80999755859372,239.50999450683597,2635700.0,0.01456391433642934,1.5328095375328117,-2.355215542399681,44.91564986665506,43.74978025944959,2.3852852082338245,3.9641938211013894,3.1694466218060597,-5.08805304165972,9.008109389419705,6.369995117187528,-1.1718699199091134,-3.1004936218261605,-12.305065950126505,6.1040787064741835,-7.7027797859763325,1.5017925423240115,6.564723729414908,52.75118039091842,9.212864932634474,4.60228616415017,9,1.0299911499023438,2.989990234374943,0.24999618530273438,-4.405006408691406,-23.610000610351562,4,-0.06832910820134541,2.391017856577155,240.32000732421875,-1.2366496757786083,242.58999633789062,-1.0386162306871574,247.5,-0.06832910820134541
9398,2020-09-28,247.02999877929688,249.0399932861328,244.7700042724609,247.67999267578125,2213900.0,0.013165414480566628,1.5341217807078085,-0.15081020034624348,57.128932398740936,44.527372124016836,-0.8725718087454197,0.28939956120811416,-0.40985998194756235,-8.21559081174263,8.376340013477096,5.2199859619140625,-0.9358470012600719,0.4139976501464844,-8.317838592809125,9.145833893102093,-3.9519204713313343,4.779915771624303,2.3463536923898403,80.78604773270345,31.40389324871746,4.365918121477805,9,-2.464996337890625,-0.22000122070318184,-2.9599952697753906,-7.614997863769531,-26.970001220703153,0,-0.08962473990630138,1.5328095375328117,243.82000732421875,2.391017856577155,240.32000732421875,-1.2366496757786083,242.58999633789062,-0.08962473990630138
9399,2020-09-29,248.3000030517578,249.0500030517578,245.47999572753903,247.5500030517578,2008000.0,0.0051410933033910755,2.1733398437500253,-1.1538569885910137,53.60062564626435,45.205218980179566,-2.403129690558444,-1.4503332914405291,-2.122309413344624,-9.342866483099982,7.483089079137165,3.5700073242187784,-1.0549934752679917,1.9350021362304801,-6.25736557103636,10.12736984349732,-2.1611817174029397,6.0311859898639,-10.520004272460938,91.87779105981336,38.319464725044966,4.09618385363342,9,-4.4900054931640625,-1.4900054931641193,-4.229999542236328,-8.885002136230469,-17.970001220703125,1,-0.10004025788397897,1.5341217807078085,247.02999877929688,1.5328095375328117,243.82000732421875,2.391017856577155,240.32000732421875,-0.10004025788397897
9400,2020-09-30,254.16000366210938,256.1199951171875,248.1000061035156,249.80999755859372,3526600.0,0.023600485454404296,-1.064350155337434,5.800008138020871,67.40473768758704,47.70921823356983,-8.112984370405599,-7.43144378905464,-8.267780168666718,-15.048405005032123,7.128585256416151,8.019989013671903,-1.6390556980421138,7.630002593994135,-1.0612908794616658,16.321296067449936,3.2843558572662346,11.975649330722035,-16.154604797363277,89.31302155699584,28.77999328579429,4.345646736727906,9,-7.2100067138671875,-5.240005493164091,-10.490001678466797,-14.745002746582031,-22.19000244140625,2,-0.14864651493129166,2.1733398437500253,248.3000030517578,1.5341217807078085,247.02999877929688,1.5328095375328117,243.82000732421875,-0.14864651493129166
9401,2020-10-01,255.38999938964844,258.510009765625,254.0500030517578,255.07000732421875,2428300.0,0.004839454319391034,-2.779665729156564,0.07356129113728634,66.23999023437506,50.16385528009096,-9.16031571487241,-9.35614497271763,-9.744858128837961,-16.24167793801618,6.081936285219867,4.4600067138671875,-1.6291461604814117,8.996498107910156,1.0148450669514375,16.978151148868875,5.005671587430783,12.98732462838953,-16.660016674804695,84.92749499482531,19.95528439050041,3.990826520479366,10,-7.2449951171875,-6.470001220703153,-11.112499237060547,-15.974998474121094,-23.720001220703125,3,-0.1471083133843043,-1.064350155337434,254.16000366210938,2.1733398437500253,248.3000030517578,1.5341217807078085,247.02999877929688,-0.1471083133843043
9402,2020-10-02,245.41000366210938,254.66000366210938,244.00999450683597,252.3999938964844,2514100.0,-0.03907747269427175,-1.1756894504035305,-21.84426112250259,48.47519769749955,51.10950649955846,0.5113182350607417,0.4500270102510058,0.0198005664789207,-6.194321474205225,5.291211464423899,11.380004882812472,-1.6591205596825773,-0.8584976196289062,-8.818426449154884,7.101431209897072,-4.838462034391881,3.1214667951340687,-5.493219324218757,9.655225393123693,-50.262690213493094,3.9799644147629842,10,2.7350006103515625,3.509994506835909,-0.785003662109375,-5.995002746582031,-10.410003662109375,4,-0.11600994578811785,-2.779665729156564,255.38999938964844,-1.064350155337434,254.16000366210938,2.1733398437500253,248.3000030517578,-0.11600994578811785
9403,2020-10-05,256.010009765625,256.64999389648443,246.2400054931641,246.5200042724609,2852300.0,0.04319304814529956,-1.0716388541791784,-1.3576564737522252,57.2346083385503,52.27013057846668,-9.028356567987714,-10.066751368470563,-10.539475496643519,-16.65857686909129,4.754644110876484,11.239990234375057,-1.3078240064218676,9.361007690429688,0.31818177195418684,18.403833608905188,4.839594731191937,13.882420649667438,-14.977631902070328,82.75863883326157,23.432788473447317,4.521412959237757,10,-7.8650054931640625,-7.090011596679716,-10.002510070800781,-12.215011596679716,-14.410003662109403,0,-0.13983829415315596,-1.1756894504035305,245.41000366210938,-2.779665729156564,255.38999938964844,-1.064350155337434,254.16000366210938,-0.13983829415315596
9404,2020-10-06,252.69000244140625,257.39999389648443,252.13999938964844,257.39999389648443,2431400.0,-0.012968271542422083,1.2335473671251842,-0.4963107195744952,54.42788584221691,54.488708172377144,-5.469949599167336,-6.155843408557928,-7.39926609560672,-13.239108472438943,4.944596370393856,5.259994506835994,-0.944061443590499,5.4654998779296875,-3.5768558140315463,14.50785556989095,0.9443220319490706,9.986677723910304,-10.608966663727358,59.862060692032635,1.571915341910362,4.521177845980627,10,-4.5449981689453125,-3.770004272460966,-7.0825042724609375,-7.940002441406278,-12.0,1,-0.12913057330148536,-1.0716388541791784,256.010009765625,-1.1756894504035305,245.41000366210938,-2.779665729156564,255.38999938964844,-0.12913057330148536
9405,2020-10-07,257.67001342773443,258.39999389648443,253.1000061035156,253.9600067138672,1842800.0,0.019707985825371033,1.050298241834146,-0.7876886294278131,57.94796229538924,56.37506555636426,-9.036153299320034,-10.733168210588474,-12.557139652721958,-18.12513720659689,5.126664147695168,5.709991455078182,0.2330314086793237,9.840510559082077,-0.2894945691763269,19.97051568734048,4.775507994952875,14.905513123211279,-14.603239210778781,94.20692790387642,35.19928694752866,5.065002564129204,10,-9.510009765625057,-8.750015258789148,-12.06251525878912,-12.345016479492273,-20.530014038085994,2,-0.10610474704829187,1.2335473671251842,252.69000244140625,-1.0716388541791784,256.010009765625,-1.1756894504035305,245.41000366210938,-0.10610474704829187
9406,2020-10-08,240.08999633789062,250.05999755859372,239.0,249.2700042724609,5592300.0,-0.06822686449222493,1.0557626774934221,-2.4743911918696258,45.08059117906436,56.393392368854194,9.507634948813916,7.171202615985408,4.844033785315048,-0.4404810551143328,5.6987785420207855,18.670013427734432,0.28829803774183915,-7.7120063781738395,-17.92682167047633,2.50280891412865,-12.819414024325084,-2.6045987320225947,18.420013427734375,5.618539591850843,-51.53469829830921,5.107407646151245,10,8.665008544921875,8.830001831054659,5.5175018310546875,7.385002136230412,-2.729995727539034,3,-0.03382063076780517,1.050298241834146,257.67001342773443,1.2335473671251842,252.69000244140625,-1.0716388541791784,256.010009765625,-0.03382063076780517
9407,2020-10-09,236.6999969482422,239.5800018310547,234.0200042724609,238.5,4183000.0,-0.014119702783774168,1.8080748141783338,0.19607859433098307,45.75317112544975,55.129418894044065,13.165993575925967,10.591514247092846,8.099475048010532,3.1274779640910992,6.471447259946267,6.069992065429716,1.40316091015643,-10.776505279541027,-21.974961355855726,0.42195079677367175,-16.375733317698376,-5.177277241383678,21.699996948242244,10.992591535561896,-46.77410241239927,5.599228038157349,10,9.565010070800781,10.3400039672851,9.479995727539062,10.77500152587885,-0.0399932861328125,4,-0.02125052321144205,1.0557626774934221,240.08999633789062,1.050298241834146,257.67001342773443,1.2335473671251842,252.69000244140625,-0.02125052321144205
9408,2020-10-12,239.50999450683597,241.9199981689453,235.75999450683597,237.72999572753903,2881600.0,0.011871557223586349,-1.1538469746522872,-0.9888865341415142,44.666931334244424,54.13678619270852,10.255589123968775,7.601010711034661,5.232187265881777,0.5065611306615381,7.175523286248481,6.160003662109347,2.3276943423118723,-7.604507446289034,-19.356257986853308,4.14724309427524,-13.480382716571171,-1.7286321760068972,17.914799804687533,22.518427280072906,-32.22108408453858,5.87587527028214,10,6.755012512207003,6.755012512207003,7.300003051757727,7.965003967285071,-7.069992065429716,0,-0.018830088974459258,1.8080748141783338,236.6999969482422,1.0557626774934221,240.08999633789062,1.050298241834146,257.67001342773443,-0.018830088974459258
9409,2020-10-13,239.33999633789062,241.8699951171875,238.8699951171875,239.1999969482422,2065600.0,-0.0007097748438238405,-6.499971389879647,0.07865139643732497,47.684195968305566,51.94561489056613,10.081083840238648,7.442998203304768,5.255018530950849,0.9159095096571832,7.355622089944649,3.0,2.851732081803533,-7.324005126953125,-19.557262186927403,4.9092519330211815,-13.440633656940264,-1.207376596965986,17.14860637207039,21.82114163078851,-33.623101217318606,6.116628529987148,10,6.925010681152344,6.925010681152344,9.280002593994084,8.135002136230412,-11.580001831054659,1,0.009442674856710465,-1.1538469746522872,239.50999450683597,1.8080748141783338,236.6999969482422,1.0557626774934221,240.08999633789062,0.009442674856710465
9410,2020-10-14,237.6499938964844,242.2700042724609,237.1999969482422,240.3999938964844,2693600.0,-0.007061094958071057,-1.7780908505638902,-19.642942779291552,48.08161201512418,49.928017310649366,10.262015212394658,8.787277993023082,6.896718929981631,2.811519112031675,7.780326105270116,5.070007324218722,2.4503600617444476,-8.50850753784178,-21.370448727016395,4.3534336513328356,-14.939478132429088,-2.077536943254472,17.93986487597661,22.630867477742395,-35.62742192207665,6.430970594587312,10,8.560005187988253,8.615013122558565,10.652503967285071,9.825004577636633,-12.979995727539091,2,0.012791957176510715,-6.499971389879647,239.33999633789062,-1.1538469746522872,239.50999450683597,1.8080748141783338,236.6999969482422,0.012791957176510715
9411,2020-10-15,235.00999450683597,236.9900054931641,232.8699951171875,236.0,2531000.0,-0.01110877112329478,1.7744023674110725,0.3600019975141942,43.5908559193889,49.38531266863706,10.84786249121251,10.959815440570509,9.525087605532178,5.70820914935473,8.888366769326321,4.779998779296903,2.0439017050208577,-10.495006561279268,-24.243469145915384,3.2534560233568186,-17.369237853597326,-3.6207752689612107,19.71707008562504,22.765928780483424,-34.69404373183153,6.874231292318047,10,10.625,10.680007934570284,13.292503356933508,12.465003967285071,-11.839996337890653,3,0.009063465097653545,-1.7780908505638902,237.6499938964844,-6.499971389879647,239.33999633789062,-1.1538469746522872,239.50999450683597,0.009063465097653545
9412,2020-10-16,235.72000122070312,239.16000366210938,233.8000030517578,235.3500061035156,2059300.0,0.0030211766753029945,-2.0893364407897628,-0.3737303679043566,41.46158049898953,47.63275401979698,9.63165001086955,9.807541536769293,8.808881624768219,5.223146824825079,9.836012901410317,5.3600006103515625,0.45430993790068896,-9.184999847412115,-23.55958310129472,5.189583406470462,-16.372291474353403,-1.9977082204708267,17.695639203241456,30.319184337355352,-23.190924470539485,7.187291626941288,10,9.914993286132841,9.970001220703125,12.424995422363253,11.754997253417912,-13.5,4,0.006957404467824224,1.7744023674110725,235.00999450683597,-1.7780908505638902,237.6499938964844,-6.499971389879647,239.33999633789062,0.006957404467824224
9413,2020-10-19,230.7100067138672,237.44000244140625,230.00999450683597,236.2100067138672,2749800.0,-0.021254006791494584,-1.153617868199921,-14.865061035960586,37.430335601615184,45.74413732639678,11.929994767512483,14.582267684781101,13.78205710718646,10.442094071402465,10.377817714311547,7.430007934570284,-1.424528025599784,-13.570994567871082,-29.280563810133742,2.1385746743915774,-21.425779189002412,-5.7162099467397525,21.47289499167198,5.709719815998361,-41.17303336978369,7.854784621131334,10,13.494987487793026,13.549995422363281,17.43498992919919,17.674995422363253,-10.25,0,0.025789938776351162,-2.0893364407897628,235.72000122070312,1.7744023674110725,235.00999450683597,-1.7780908505638902,237.6499938964844,0.025789938776351162
9414,2020-10-20,231.1000061035156,232.8999938964844,229.3600006103516,231.05999755859372,1950100.0,0.001690431183299701,-1.0581341707919276,-0.007274280894886364,32.12404135815933,42.87481277781569,9.113800932818094,13.597791176214685,13.440251090483315,10.17649968671256,11.173671903065143,3.5399932861328125,-1.8276263008088165,-12.360995483398455,-29.04495486828003,4.322963901483121,-20.702975175839242,-4.019015790957667,19.30906302612732,13.477962816315053,-26.879440513945273,8.341979692440795,10,8.60999298095706,12.834999084472685,17.04499053955078,17.67499542236328,-10.790008544921875,1,0.005798339690611831,-1.153617868199921,230.7100067138672,-2.0893364407897628,235.72000122070312,1.7744023674110725,235.00999450683597,0.005798339690611831
9415,2020-10-21,228.97000122070312,231.1100006103516,227.5399932861328,229.4600067138672,1978700.0,-0.00921681015386211,-1.1313340651432438,-12.247520976353929,29.801236894423013,41.177106746188876,7.53719565353191,15.447082272150311,15.708169766360243,12.464334921915793,12.229570525195452,3.5700073242187784,-3.7634141491405444,-13.810000610351551,-31.711127341799113,4.091126121096011,-22.760563976075332,-4.85943724462777,19.334161057010647,12.306425625288071,-21.487296305584096,8.950563365723779,10,5.93499755859375,14.055000305175781,19.174995422363253,20.294998168945256,-4.160003662109403,2,-0.005284564385798496,-1.0581341707919276,231.1000061035156,-1.153617868199921,230.7100067138672,-2.0893364407897628,235.72000122070312,-0.005284564385798496
9416,2020-10-22,227.97999572753903,229.92999267578125,226.16000366210938,228.1000061035156,2172900.0,-0.0043237344974716985,-1.0053162348071647,0.24491638900133902,34.55061810078689,39.932378632337446,7.407751868002805,16.300962771811925,16.59950624762891,13.658951502141178,12.856802088326416,3.769989013671875,-5.500636299448388,-14.183005523681658,-33.253588657718666,4.8875776103553505,-23.718297090700162,-4.647713956663154,17.832466271185012,13.999938964843532,-21.903348632870383,9.535291567018508,10,6.235008239746122,14.355010986328153,20.165000915527344,21.285003662109347,-5.940002441406222,3,-0.014518807003354506,-1.1313340651432438,228.97000122070312,-1.0581341707919276,231.1000061035156,-1.153617868199921,230.7100067138672,-0.014518807003354506
9417,2020-10-23,227.16000366210938,230.07000732421875,226.3000030517578,228.72000122070312,2104200.0,-0.003596772001038362,-1.2987839484922636,12.998855689764781,19.064996567347762,37.08771921379337,7.523343792607761,16.663162876414532,17.349886183935894,14.72429435695824,13.766036370880713,3.7700042724609375,-8.148431612054367,-14.169997406005848,-34.35847980002603,6.018484988014308,-24.26423860301594,-4.075756208995756,15.901114169488608,8.865249186333102,-20.239071705029776,10.09424119701008,10,7.055000305175781,15.175003051757812,19.0374946594238,21.029998779296875,-2.0800018310546875,4,-0.01756473599595032,-1.0053162348071647,227.97999572753903,-1.1313340651432438,228.97000122070312,-1.0581341707919276,231.1000061035156,-0.01756473599595032
9418,2020-10-26,224.88999938964844,228.22999572753903,221.7899932861328,226.0200042724609,3087100.0,-0.009992975153484629,1.3207267048641413,0.7243632379983386,19.504186790477718,33.95660708292361,8.382967802627604,18.118387735187753,19.546643868820325,17.23085628425673,15.412953198849092,6.440002441406222,-8.644135567727034,-15.33300170898437,-36.604455791153725,5.938452373185015,-25.96872875006906,-4.697274667899677,15.804962458221127,27.9028436832599,2.5780831790465726,10.63572704108469,10,7.1399993896484375,15.260002136230469,21.21999740600583,23.300003051757812,1.669998168945284,0,-0.011872462876035828,-1.2987839484922636,227.16000366210938,-1.0053162348071647,227.97999572753903,-1.1313340651432438,228.97000122070312,-0.011872462876035828
9419,2020-10-27,223.4600067138672,225.9499969482422,223.13999938964844,225.05999755859372,1934400.0,-0.006358631685100535,-1.50892023896295,1.4159149832559248,9.302884501932965,29.64785958145792,8.184145881557697,18.542707732048314,20.778878385133766,18.815010322081434,17.14732951019281,2.80999755859375,-9.06090348112528,-15.5209945678711,-37.68860419351677,6.646615057774568,-26.60479938069392,-4.43718975504828,14.210160164124488,17.91858492851945,1.2529663632801586,11.08380481282283,10,7.014991760253906,16.68999481201172,22.474990844726534,24.729995727539062,3.4499969482421875,1,-0.01342522111279354,1.3207267048641413,224.88999938964844,-1.2987839484922636,227.16000366210938,-1.0053162348071647,227.97999572753903,-0.01342522111279354
9420,2020-10-28,216.3800048828125,221.05999755859372,215.92999267578125,219.0200042724609,2874000.0,-0.031683530020297446,-1.898288354691168,1.650009059957859,12.400900137924282,26.18230893907296,13.331674450155106,23.871087319076707,27.62345355579083,26.00829132538462,18.194793869464313,7.5300140380859375,-9.855365988840504,-20.711996459960943,-43.85093772227606,2.4269448023541713,-32.281467091118486,-9.1425258288034,18.749334220481757,3.182544136055596,-14.265759351002583,11.56947063115755,10,11.164993286132812,20.839996337890625,29.55499267578122,31.80999755859375,12.830001831054688,2,0.01816245765365254,-1.50892023896295,223.4600067138672,1.3207267048641413,224.88999938964844,-1.2987839484922636,227.16000366210938,0.01816245765365254
9421,2020-10-29,217.82000732421875,220.3300018310547,210.27999877929688,213.6300048828125,2994100.0,0.006654970001438665,1.1824131109734155,-1.5871225038291648,18.086564477149153,23.585084936646254,10.277646424584646,20.5244169699306,25.992463543650047,24.70466380657419,19.1466329971429,10.050003051757812,-11.022706849000059,-17.393494415283214,-40.37732474402611,5.590335913459683,-28.885409579654663,-5.901579250911766,13.853449422123163,38.10007725770611,19.015799229180093,11.491915164371441,10,6.0399932861328125,16.574996948242188,28.11499023437497,30.3699951171875,8.629989624023438,3,0.03209067119335174,-1.898288354691168,216.3800048828125,-1.50892023896295,223.4600067138672,1.3207267048641413,224.88999938964844,0.03209067119335174
9422,2020-10-30,216.94000244140625,217.2700042724609,213.9600067138672,216.22000122070312,3262500.0,-0.004040055335700399,3.7970809376383694,0.1718379000422439,9.186284643371962,20.446857052397004,9.178809242021345,20.1977072283606,26.72405642808434,25.681863842013513,21.489668245386554,3.8600006103515625,-12.25726630673853,-16.84999923706056,-40.68559069371935,6.985592219598232,-28.767794965389953,-4.932203508731163,10.454762711526655,37.1030907766343,17.690926481498877,11.917795728329397,10,4.649993896484375,17.455001831054688,28.889995574951143,31.25,12.0,4,0.023508761811247947,1.1824131109734155,217.82000732421875,-1.898288354691168,216.3800048828125,-1.50892023896295,223.4600067138672,0.023508761811247947
9423,2020-11-02,220.2100067138672,222.3699951171875,217.1999969482422,221.55999755859372,2029000.0,0.015073311679085766,2.481496704188737,-1.8749841054549683,18.89434124987025,18.97689037369822,4.763701149359548,14.870561028123802,23.37571717462174,22.66030636387478,23.520976210711147,5.42999267578125,-12.952498987967743,-11.789994812011713,-33.91523040798103,10.335240783957602,-22.852612609996356,-0.7273770140270699,3.7618051643385115,63.36955389216018,42.433686961988705,11.062617797984652,11,0.48499298095703125,14.18499755859375,25.619991302490206,27.979995727539062,9.639999389648409,0,0.022115230773846584,3.7970809376383694,216.94000244140625,1.1824131109734155,217.82000732421875,-1.898288354691168,216.3800048828125,0.022115230773846584
9424,2020-11-03,220.05999755859372,223.0800018310547,218.4600067138672,221.75999450683597,2533600.0,-0.0006812095304478127,1.129024319069568,1.2592655386389755,19.890477394442115,17.875694873700347,3.557059476547778,13.123521720455813,23.51076537267059,23.076379447198832,25.514272032671244,4.6199951171875,-13.652940972675651,-10.308503723144554,-30.75870219992231,10.141694753633203,-20.533602961533433,-0.08340448475567541,-9.779998779296847,76.40622224659367,53.38448142916527,10.225099238388882,11,0.11500549316409092,14.335006713867216,25.62750244140625,28.13000488281253,8.100006103515653,1,0.029537399218907634,2.481496704188737,220.2100067138672,3.7970809376383694,216.94000244140625,1.1824131109734155,217.82000732421875,0.029537399218907634
9425,2020-11-04,230.3300018310547,235.97999572753903,225.1000061035156,226.2899932861328,3810000.0,0.04666911018085629,-2.3894138898131563,-2.3764798808016367,43.648223039926265,18.88653986693805,-7.263584522722567,0.7380949483945187,12.93702052224566,13.104841492603782,26.75274944590492,15.919998168945312,-13.405354649916887,1.3285011291503963,-14.59073939298466,17.247741651285452,-6.631119131917131,9.288121390217924,-19.794002990722646,78.01558534087376,52.69108372762402,7.959620261067528,11,-7.200004577636719,4.06500244140625,14.979995727539034,17.860000610351562,-2.930007934570284,2,-0.014848253122725419,1.129024319069568,220.05999755859372,2.481496704188737,220.2100067138672,3.7970809376383694,216.94000244140625,-0.014848253122725419
9426,2020-11-05,231.97000122070312,233.8300018310547,230.0,233.7700042724609,2070300.0,0.007120216109976596,2.989589045450572,-0.445544367479201,45.03574521996562,21.772178606117812,-9.250913430379,-1.624725595079326,10.942888968209218,11.662668000305729,27.119898353819426,3.8300018310546875,-12.820442485066508,3.374500274658203,-11.748268081859237,18.497268631175643,-4.186883903600517,10.935884452916923,-20.416242504882803,81.78929833095661,54.73798923423702,7.561384178258727,11,-8.840003967285156,2.4250030517578125,15.964996337890625,16.220001220703125,-2.5099945068359375,3,-0.011898066527188611,-2.3894138898131563,230.3300018310547,1.129024319069568,220.05999755859372,2.481496704188737,220.2100067138672,-0.011898066527188611
9427,2020-11-06,231.6699981689453,233.2100067138672,230.0399932861328,232.66000366210938,2028500.0,-0.0012932838305776961,2.0334888407035066,0.5500021192726743,51.4518914697626,25.321923570482802,-9.21270448258494,-1.8138773723955524,10.793186465920598,12.17513115027964,27.020848996107617,3.170013427734375,-11.867178992578033,3.3259971618652457,-11.39113010695226,18.043124430682752,-4.032566472543493,10.684560796273985,-19.139189972656254,77.0500647564201,45.34530747421182,7.358563634408748,11,-8.540000915527344,2.669998168945341,16.862503051757812,15.13999938964838,-1.1399993896484375,4,-0.022532055345795943,2.989589045450572,231.97000122070312,-2.3894138898131563,230.3300018310547,1.129024319069568,220.05999755859372,-0.022532055345795943
9428,2020-11-09,235.0,244.8000030517578,234.0,242.94000244140625,2996200.0,0.014373901918133924,-1.1730383096827277,8.02015998520368,55.41665359780751,30.44567569224664,-12.245536620331961,-5.796257867185261,7.032908361860166,9.009652958118522,27.229961007744265,13.1300048828125,-11.294844862082613,6.881498718261724,-7.241469701680785,21.004467138204234,-0.17998549170954448,13.942982928232993,-21.53122430246094,62.79421255021093,27.594855613987335,7.061484209971256,11,-7.459999084472656,-0.6600036621093466,13.532501220703125,11.809997558593693,-6.55999755859375,0,-0.02578722365359043,2.0334888407035066,231.6699981689453,2.989589045450572,231.97000122070312,-2.3894138898131563,230.3300018310547,-0.02578722365359043
9429,2020-11-10,241.6000061035156,245.83999633789062,239.47000122070312,244.0,3742800.0,0.028085132355385456,1.095397758358472,0.3022661408727907,65.6041450183316,36.35714734562523,-17.882296361837973,-12.878558845724768,0.06399929049467801,2.4804149428703965,27.490654139849326,10.839996337890625,-9.745120382795363,13.368504333496077,-1.1627705731762887,27.899779240168442,6.102866880159894,20.63414178683226,-26.251356764723425,79.55645018893233,39.74856822622482,7.265637453336189,11,-13.540008544921847,-7.260009765624943,6.932495117187528,5.209991455078097,-10.360000610351506,1,-0.04863410473162655,-1.1730383096827277,235.0,2.0334888407035066,231.6699981689453,2.989589045450572,231.97000122070312,-0.04863410473162655
9430,2020-11-11,240.69000244140625,245.6699981689453,238.5,242.5200042724609,2244800.0,-0.0037665713539736245,-1.3091756577120688,0.7625027020840807,65.73408925799428,41.65131676571913,-14.70797818883338,-12.362984572313962,0.6662251849853646,3.5286252709829,27.543417762503815,7.1699981689453125,-8.019568877230569,12.306500244140636,-2.6955657673203746,27.308566255601647,4.805467238410131,19.807533249871142,-22.902045342686193,67.48740475295976,23.406433452602954,7.501033005730507,11,-10.790000915527344,-6.350006103515597,7.842498779296875,6.119995117187443,-12.199996948242159,2,-0.05205865907266838,1.095397758358472,241.6000061035156,-1.1730383096827277,235.0,2.0334888407035066,231.6699981689453,-0.05205865907266838
9431,2020-11-12,237.13999938964844,240.88999938964844,235.63999938964844,240.5500030517578,2438200.0,-0.014749275066470724,1.5672394624722992,1.8633881148327245,61.57234028624357,47.47198961492709,-9.084569391505966,-9.112423710320087,3.626806282572943,7.172686282527138,27.0268570043698,5.25,-5.758436399291668,8.649996948242176,-6.5786700882835305,23.878663984767883,1.035663429979337,16.264330466505015,-17.107879151794748,44.93673881110878,-3.4501224215117077,7.6143335182628515,11,-5.620002746582031,-6.970001220703125,11.400001525878906,9.669998168945256,-9.830001831054716,3,-0.041072807279383006,-1.3091756577120688,240.69000244140625,1.095397758358472,241.6000061035156,-1.1730383096827277,235.0,-0.041072807279383006
9432,2020-11-13,237.3600006103516,238.58999633789062,235.0,236.88999938964844,1767100.0,0.0009277271707404111,1.450515571294657,-0.13783012198069547,65.18138511186427,52.61499448848198,-6.820643786895772,-9.700616277412138,3.13693583620838,7.100710862531713,26.800398828920972,3.589996337890625,-3.451391485972806,8.787998199462919,-6.621178348009238,24.197174746935076,1.0834099257268406,16.492586473198998,-15.263250284494944,28.378392310805374,-21.665994892596707,7.704588273736076,11,-5.209999084472685,-9.300003051757841,11.477500915527315,9.449996948242102,-16.3699951171875,4,-0.03328275141628845,1.5672394624722992,237.13999938964844,-1.3091756577120688,240.69000244140625,1.095397758358472,241.6000061035156,-0.03328275141628845
9433,2020-11-16,236.66000366210938,239.82000732421875,235.25999450683597,237.4199981689453,2069200.0,-0.002949093977259176,-1.5617957301261667,-1.6170053892603398,66.36091121429041,57.77837602402068,-3.9580550682945272,-8.993085188519956,3.5375691477538567,7.904651266407257,26.239292918310532,4.560012817382784,-1.3857954269374773,7.790501403808605,-8.017075111028362,23.598077918645572,-0.11328685360987834,15.694289661227089,-12.663793655290021,15.313692093298236,-37.19183667981099,7.90378825741849,11,-1.19000244140625,-8.600006103515625,9.992500305175753,10.149993896484318,-13.720001220703125,0,-0.02590215831976661,1.450515571294657,237.3600006103516,1.5672394624722992,237.13999938964844,-1.3091756577120688,240.69000244140625,-0.02590215831976661
9434,2020-11-17,232.44000244140625,236.92999267578125,232.1199951171875,235.00999450683597,1935100.0,-0.017831493093054318,-1.9968769459668871,3.381592948782337,71.42473289006352,60.86465489625815,2.4615900415037686,-4.9197876062422665,7.635755548879644,12.241357591824425,25.48118083957771,4.80999755859375,1.0581466271310092,3.503500366210943,-12.35515858146465,19.362159313886536,-4.425829107626839,11.432829840048726,-6.696289528101204,2.361677137609472,-54.053758966926466,7.9293294738377895,11,5.4799957275390625,-4.3800048828125,13.825004577636719,14.369995117187443,-9.510009765625,1,-0.017208741860206822,-1.5617957301261667,236.66000366210938,1.450515571294657,237.3600006103516,1.5672394624722992,237.13999938964844,-0.017208741860206822
9435,2020-11-18,227.75999450683597,234.3699951171875,227.63999938964844,234.0500030517578,2466200.0,-0.020134262112434964,-1.061254819488258,2.4474816983024907,62.20527469348496,62.77238039331585,7.530630848851786,-0.353186329072372,11.995530059228741,17.032479357425956,24.707108848495707,6.7299957275390625,3.1064499578787377,-1.1160072326659929,-16.983357983198772,14.751343517866786,-9.049682607932397,6.817668142600411,-0.40857891956406434,0.9056235259436107,-55.43782582936964,7.933675375266393,11,8.980003356933565,0.3000030517577841,18.505012512207003,19.050003051757727,-4.1100006103515625,2,0.015279289911572569,-1.9968769459668871,232.44000244140625,-1.5617957301261667,236.66000366210938,1.450515571294657,237.3600006103516,0.015279289911572569
9436,2020-11-19,224.6699981689453,226.97000122070312,223.58999633789062,226.97000122070312,2595700.0,-0.01356689678791645,1.939130780917251,0.36565976585432286,59.003015145391984,63.61139413505245,10.589861643164056,2.6099312882378456,14.88171763279857,20.148090609709982,23.924614502382436,4.169998168945341,5.150465441996232,-4.040503692626942,-20.015884286477075,11.934876901223191,-12.028193989552022,3.947186604298139,21.169998168945312,6.654350585248907,-49.96973254187664,7.987690296925071,11,10.044998168945312,3.3899993896484375,21.5675048828125,22.13999938964838,2.1999969482421875,3,0.017002747831716514,-1.061254819488258,227.75999450683597,-1.9968769459668871,232.44000244140625,-1.5617957301261667,236.66000366210938,0.017002747831716514
9437,2020-11-20,223.1699981689453,225.08999633789062,221.47999572753903,223.22000122070312,2956200.0,-0.006676458860662149,-1.1049517547566645,0.021740428439691376,53.59571063784354,63.409067139500905,12.02153100472404,4.000806912380085,16.07342494886646,21.35771594826639,23.210863188026277,3.610000610351591,5.678266950618394,-5.34100341796875,-21.496549043131722,10.814542207194222,-13.418776230550236,2.736769394612736,22.22499816894532,9.21483845578504,-44.63280814536857,8.077772812581486,11,10.489997863769531,4.8899993896484375,22.49250030517578,23.294998168945284,4.0,4,0.018550877911977848,1.939130780917251,224.6699981689453,-1.061254819488258,227.75999450683597,-1.9968769459668871,232.44000244140625,0.018550877911977848
9438,2020-11-23,222.22000122070312,223.1699981689453,220.33999633789062,222.05999755859372,2032600.0,-0.0042568309182985375,1.7475778495451986,-3.1998779371381945,52.573882901583076,61.961260237639955,12.256994454705108,4.996701646341137,16.583611814090574,21.95904868219256,22.05665345228259,2.8300018310546875,6.013839202124899,-6.1575004577636605,-22.482272997846735,10.167272082319414,-14.319886727805198,2.0048858122778768,22.21839509277345,11.332159721570727,-38.02358334482913,8.162386270041535,11,10.784996032714844,5.839996337890625,23.44249725341797,24.24499511718747,7.6999969482421875,0,-0.005535036093881729,-1.1049517547566645,223.1699981689453,1.939130780917251,224.6699981689453,-1.061254819488258,227.75999450683597,-0.005535036093881729
9439,2020-11-24,220.4600067138672,223.0500030517578,219.82000732421875,222.4499969482422,3198300.0,-0.007920054437799973,1.0250741413948148,-12.437154300970516,35.24664945396819,58.5737669260815,11.960723721557827,6.872791511646653,17.822696146282254,23.38837945457624,20.86130954626114,3.2299957275390625,6.0302121708960215,-7.767494964599621,-24.335831364863623,8.800841435664381,-16.05166316473162,0.5166732355323802,22.532485601074228,4.398624925016884,-39.62446513203889,8.284168200132006,11,9.894996643066406,7.5999908447265625,23.772491455078153,24.574989318847656,6.1999969482421875,1,0.0112491864828701,1.7475778495451986,222.22000122070312,-1.1049517547566645,223.1699981689453,1.939130780917251,224.6699981689453,0.0112491864828701
9440,2020-11-25,220.30999755859372,223.7700042724609,218.9199981689453,221.1000061035156,2550300.0,-0.0006804370439312812,-1.7170846796943393,0.3969911667280088,31.758454872019115,55.261112991167664,9.963590074541315,7.728569749092259,17.458332715353293,23.252993874432377,18.995474992032694,4.850006103515597,5.572968069085221,-8.114003753662132,-24.176204308394205,7.94819680106994,-16.145104031028183,-0.08290347629608164,20.828695957089877,17.267066617383286,-21.07092837787124,8.031100277366042,11,9.06000518798831,7.750000000000028,21.512504577636747,24.400001525878935,7.449996948242244,2,0.011892311498440833,1.0250741413948148,220.4600067138672,1.7475778495451986,222.22000122070312,-1.1049517547566645,223.1699981689453,0.011892311498440833
9441,2020-11-27,224.80999755859372,226.2100067138672,221.38999938964844,221.41000366210938,1698300.0,0.02042576392296125,-1.8023278508188285,-4.303743191563297,40.51438465040889,52.520335162117064,3.9455659344653213,3.983319470524094,12.475328902985154,18.51577774878976,16.45051384367121,5.900009155273466,4.087167030853266,-3.9635032653808935,-19.343915949573784,11.416909418811997,-11.653709607477339,3.726703076715552,14.106826422416049,80.79550734890847,45.39817034755947,7.690206342096449,11,4.56000518798831,3.2500000000000284,14.155002593994169,18.98999786376953,8.440002441406278,4,-0.005159929161099641,-1.7170846796943393,220.30999755859372,1.0250741413948148,220.4600067138672,1.7475778495451986,222.22000122070312,-0.005159929161099641
9442,2020-11-30,222.0399932861328,225.27999877929688,219.4499969482422,224.3300018310547,4857700.0,-0.01232153508537337,1.7828154816530466,-0.6735331340711476,31.79775430192582,48.679984394076556,4.820856813071657,7.5416573153436275,14.731788850396839,21.028932373579266,13.855225209303631,5.8300018310546875,2.4472641610447,-6.988507080078136,-21.697288149168116,7.720273989011844,-14.342897614623126,0.36588345446685366,14.8771481136705,42.798236764219546,10.417539652658064,7.354390534544991,11,5.885002136230469,6.0200042724609375,16.23501205444336,21.07000732421872,11.980010986328097,0,0.021752846230861156,-1.8023278508188285,224.80999755859372,-1.7170846796943393,220.30999755859372,1.0250741413948148,220.4600067138672,0.021752846230861156
9443,2020-12-01,225.0800018310547,225.77999877929688,222.72000122070312,224.8800048828125,3050600.0,0.013691265703671407,2.8250188351755248,-0.08733458601527205,24.219737829053187,43.43498494285319,-0.0385753253157759,5.149205941889534,11.349010717039647,17.788978189345357,12.104882528126314,3.7400054931640625,1.177388775446616,-4.191998291015636,-18.440123636375233,10.05612705434396,-11.316060963695435,2.932064381664162,10.037425245662831,84.4992653184248,55.68651162582144,7.124062672679799,12,1.5649948120117188,2.9799957275390625,13.195003509521484,18.029998779296847,13.410003662109403,1,0.009285571000925197,1.7828154816530466,222.0399932861328,-1.8023278508188285,224.80999755859372,-1.7170846796943393,220.30999755859372,0.009285571000925197
9444,2020-12-02,226.55999755859372,230.0800018310547,224.6100006103516,225.0800018310547,2641200.0,0.0065754208081529875,-3.5206655863604803,7.400091554131238,28.33486966164901,39.67160660598253,-2.727153567683871,4.40709617150182,9.397430553112173,16.099645889106284,10.125976087561508,5.470001220703097,-0.3532192481466154,-3.037002563476591,-16.6842469508085,10.610241823855318,-9.860624757142546,3.7866196301893638,6.937686627346579,68.4587534284407,42.69826072604054,6.823622193665962,12,-2.0599975585937216,1.5000000000000284,9.530002593994169,14.364997863769531,11.010009765625028,2,0.014830511328384866,2.8250188351755248,225.0800018310547,1.7828154816530466,222.0399932861328,-1.8023278508188285,224.80999755859372,0.014830511328384866
9445,2020-12-03,226.91000366210938,228.4499969482422,225.5200042724609,226.0,2167800.0,0.0015448715893684462,-2.133690188654547,0.6148691142659898,32.607974930152594,36.73882435984482,-3.5876949982075814,3.9924292254637237,8.728472375866716,15.491513402745227,10.118725127686416,2.9299926757812784,-2.0042440732406703,-2.515996551513666,-16.21019367901502,11.178200575987688,-9.363095115264343,4.331102012237011,5.129911922131441,70.17877034025793,44.90886880472582,6.847098563750674,12,-2.410003662109375,1.149993896484375,8.402496337890625,14.014991760253878,9.67999267578125,3,-0.0011017583886353544,-3.5206655863604803,226.55999755859372,2.8250188351755248,225.0800018310547,1.7828154816530466,222.0399932861328,-0.0011017583886353544
9446,2020-12-04,229.2100067138672,230.3300018310547,225.75,225.75,2008800.0,0.010136190624643993,-1.6473947652752972,3.8021898789362485,37.05940215047508,34.901456750137214,-5.78424811700188,1.5547661374764061,6.20284711268431,12.940625031453976,9.995490217672597,4.5800018310546875,-3.583388415391255,-0.07799377441406818,-13.719773637271459,13.563786088443322,-6.8988837058427634,6.742896157014627,1.5179171288440898,89.7059318515859,62.151204730417426,6.82088993142869,12,-4.5850067138671875,-1.1500091552734375,3.1724929809570312,8.784988403320284,8.529998779296903,4,-0.006326129595386032,-2.133690188654547,226.91000366210938,-3.5206655863604803,226.55999755859372,2.8250188351755248,225.0800018310547,-0.006326129595386032
9447,2020-12-07,226.4499969482422,229.2100067138672,225.1100006103516,229.0,2250300.0,-0.0120414017049022,1.7609315516098512,-0.7369936715838681,34.78390983906655,32.92479307652427,-2.805019141413112,4.114613531487294,8.587678547180872,15.400975216747952,9.9021381681418,4.100006103515597,-4.583225244076061,-2.5770034790039062,-16.226635671326477,11.072628713318664,-9.401819575165206,4.247812617157393,3.8800048828125,49.01439459105045,19.088745299902435,6.82481609616129,12,-1.8249969482421875,3.4500045776367188,2.6775054931640625,8.720001220703097,15.210006713867188,0,0.030028717789349457,-1.6473947652752972,229.2100067138672,-2.133690188654547,226.91000366210938,-3.5206655863604803,226.55999755859372,0.030028717789349457
9448,2020-12-08,228.94000244140625,229.1000061035156,226.3500061035156,229.00999450683597,2124500.0,0.010995829219345055,20.998657308518887,0.02744783594728162,44.50032080822574,33.95297878255289,-4.740010095077707,1.2093333852361354,5.640209988560912,12.570694383353782,9.876382421855642,2.75,-5.194011102704792,0.21600189208984943,-13.141265764330399,13.573269548510098,-6.462631936120289,6.894635720299988,1.3899993896484375,75.69931655578247,40.540177395952355,6.678633828210127,12,-4.31500244140625,2.5799942016601562,-0.9475021362304688,6.229995727539034,16.55000305175784,1,0.022189227644281218,1.7609315516098512,226.4499969482422,-1.6473947652752972,229.2100067138672,-2.133690188654547,226.91000366210938,0.022189227644281218
9449,2020-12-09,229.8500061035156,231.58999633789062,227.8800048828125,229.77999877929688,2210000.0,0.003974856523128789,1.0901432181971356,-1.0002180074114397,53.725506408955624,36.393762286656944,-4.668958684126579,-0.6599199750889397,4.232943388103422,11.282493933786782,9.607886266475958,3.709991455078125,-5.378064262751934,1.7135055541992017,-10.21657223167918,13.643583340077583,-4.251533338739989,7.678544447138393,-10.930007934570284,73.14828114808279,32.26599548474756,5.965038892939197,12,-4.33000946044919,2.2999954223633097,-2.3050041198730185,5.3199920654296875,18.419998168945312,2,0.03758972878059175,20.998657308518887,228.94000244140625,1.7609315516098512,226.4499969482422,-1.6473947652752972,229.2100067138672,0.03758972878059175
9450,2020-12-10,228.16000366210938,230.0,227.5200042724609,229.6199951171875,1558100.0,-0.007352631701237011,1.2342291566430938,-20.854838709685886,56.547842960097626,38.175257654400134,-1.9537932931789896,0.045571982367107466,5.206878193238509,12.629173046055428,9.445831020007311,2.479995727539091,-5.465106639439284,0.6500030517578068,-9.718087571449388,11.018093674965002,-4.534042259845791,5.834048363361404,-8.986605529785152,47.067979362944904,1.779416940990096,5.184045311603601,12,-2.6400070190429688,4.219993591308594,-0.875,7.009994506835909,24.199996948242216,3,0.041243002765922965,1.0901432181971356,229.8500061035156,20.998657308518887,228.94000244140625,1.7609315516098512,226.4499969482422,0.041243002765922965
9451,2020-12-11,227.3999938964844,227.8000030517578,225.5,226.47000122070312,2019300.0,-0.0033310385406133403,1.6589461800349274,-0.6369850128551019,58.162847657977714,41.104712471739234,-0.8803328984170662,0.040550163550364005,5.187572674033845,13.052803907951073,9.798681076253576,2.660003662109375,-4.6483308177247125,0.37699356079104973,-8.949189498914706,9.703176620496805,-4.286097969061814,5.040085090643913,-7.978263800048865,35.33942586413562,-13.912735189570185,4.663091529852875,12,-0.24499511718752842,4.980003356933565,1.3625068664550497,7.770004272460881,24.63000488281247,4,0.040413380334520355,1.2342291566430938,228.16000366210938,1.0901432181971356,229.8500061035156,20.998657308518887,228.94000244140625,0.040413380334520355
9452,2020-12-14,229.4600067138672,232.19000244140625,227.5800018310547,229.47999572753903,2904700.0,0.009058983608946525,-1.439154549784843,-0.021493732361982303,63.39746112886535,45.45779283838503,-1.985975958849309,-2.7844146483170107,2.6778486226083373,10.740660448462734,10.270477741637338,4.790008544921847,-3.579230302718969,2.832006072998041,-5.234936998061954,10.898949144058037,-1.2014654625319565,6.865477608528039,-9.794911292602535,59.19290386738315,4.931619477563572,4.033471535529994,12,-1.0600051879882812,2.9199905395507812,-0.6975059509277344,5.709991455078097,24.039993286132812,0,0.03608471427276627,1.6589461800349274,227.3999938964844,1.2342291566430938,228.16000366210938,1.0901432181971356,229.8500061035156,0.03608471427276627
9453,2020-12-15,230.52999877929688,231.27999877929688,227.0,229.00999450683597,2566600.0,0.004663087397029253,1.834432267745896,-76.04198473293113,69.12261303096324,49.98976432386439,-2.4603144206720913,-4.571585787841684,0.8195844925560323,9.490220221999834,10.56514666235912,4.279998779296875,-3.051479201783593,4.208498382568365,-2.6250815036551387,11.042078268791869,0.7917084394566132,7.625288325680117,-10.363907077226571,75.18680035398553,14.014361097080481,3.4167899431117523,12,-1.8799972534179688,1.8499984741210938,-1.7950019836425781,4.639999389648409,26.570007324218693,1,0.04828007175529492,-1.439154549784843,229.4600067138672,1.6589461800349274,227.3999938964844,1.2342291566430938,228.16000366210938,0.04828007175529492
9454,2020-12-16,228.44000244140625,231.27999877929688,228.1100006103516,229.9900054931641,2589100.0,-0.009066049316607705,-1.8687679083095037,-1.0197359835366537,64.37918374528944,53.51989863665737,-0.08447837540552428,-2.947757490713599,2.187800497580696,11.295249522721292,11.170383472621722,3.169998168945284,-1.925187216470988,2.3185020446777287,-3.9737923311813574,8.610796420536815,-0.8276451432518286,5.464649232607286,-7.792954309762507,43.9462087967229,-21.83894796928189,3.14614718792955,12,0.20999908447265625,3.9399948120117188,2.4999961853027344,6.729995727539034,30.160003662109318,2,0.07463667864445545,1.834432267745896,230.52999877929688,-1.439154549784843,229.4600067138672,1.6589461800349274,227.3999938964844,0.07463667864445545
9455,2020-12-17,231.2400054931641,231.3800048828125,228.8300018310547,229.1199951171875,2510400.0,0.012257061030613636,1.1249944369210425,-1.3677459367401317,62.100103658484215,56.302198804213944,-2.4648874712164854,-5.769483671219575,-1.4768733550900492,8.19780132669527,11.225760299051892,2.94000244140625,-0.6574660756192259,4.94450454711918,-1.7200206751911935,11.609029769429554,1.6122419359639935,8.276767158274367,-10.131239189129843,85.79975184519562,21.00808751470987,3.332262611155186,12,-2.5900039672851847,1.0549926757812216,-0.04000854492190342,3.929992675781193,19.81999206542963,3,0.07364642092520723,-1.8687679083095037,228.44000244140625,1.834432267745896,230.52999877929688,-1.439154549784843,229.4600067138672,0.07364642092520723
9456,2020-12-18,228.4900054931641,232.0399932861328,227.25,232.0399932861328,5888900.0,-0.011892405875597034,1.6985970462321407,-1.6745143482297373,62.14689330476612,59.342530300402785,0.19248125704731933,-2.8655425433414905,0.9254161687898943,10.733854410292594,10.682038405206697,4.7899932861328125,0.3512916327672997,2.0035041809082372,-4.683788973243992,8.690797335060466,-1.3401423961678915,5.347150757984366,-6.937989743634972,28.709148213047246,-37.25908286478115,3.3436465770761172,12,0.3549957275390341,1.414993286132784,3.6299934387206747,6.679992675781193,19.25999450683591,4,0.10446844300987013,1.1249944369210425,231.2400054931641,-1.8687679083095037,228.44000244140625,1.834432267745896,230.52999877929688,0.10446844300987013
9457,2020-12-21,227.30999755859372,227.94000244140625,221.5800018310547,225.67999267578125,2311400.0,-0.005164374398011318,3.401362196409715,-0.4591578838780625,54.51598090831947,60.45538142263541,1.6844468479872319,-1.4329410856294942,1.846119328010701,11.734152788774196,10.242173874060756,6.910003662109403,1.1104811216064832,0.616496276855429,-5.892468382286296,7.125460935997154,-2.6379860527154335,3.8709786064262914,4.880004882812528,54.78011862769956,-8.478722200023803,3.2544823295708585,12,-0.42499542236325283,2.0600051879883097,3.534999847412138,7.8600006103515625,14.119995117187528,0,0.10875017151118072,1.6985970462321407,228.4900054931641,1.1249944369210425,231.2400054931641,-1.8687679083095037,228.44000244140625,0.10875017151118072
9458,2020-12-22,220.9900054931641,226.47999572753903,220.0800018310547,225.72000122070312,3571600.0,-0.027803405628036737,1.0480030468824482,-2.901829176964011,40.56894063446091,58.99354078102488,7.5523485533498445,5.04904523407626,7.7374329757921885,17.859332133775837,9.735924098334204,7.229995727539034,1.4311932986271358,-5.6419960021972315,-12.349155827433549,1.0651638230390859,-8.99557591481539,-2.288416089579073,11.049987792968722,7.608731707939661,-52.72067768194325,3.353579912618164,12,5.144996643066378,8.37999725341794,9.114994049072237,14.179992675781193,19.43998718261716,1,0.1471107004784502,3.401362196409715,227.30999755859372,1.6985970462321407,228.4900054931641,1.1249944369210425,231.2400054931641,0.1471107004784502
9459,2020-12-23,222.94000244140625,223.5800018310547,220.66000366210938,221.47999572753903,1763500.0,0.008823914655735399,1.1313812517750836,-0.3086697743439277,43.62351958543979,57.55750485050736,5.050167207297193,3.4724014666107337,5.37805871202886,15.680932155970652,9.141457335947957,2.9199981689453125,2.1426522586235706,-3.8159988403320426,-10.122441408593176,2.4904437279290903,-6.969220124462623,-0.662777556201462,8.621591186523432,23.91306566642426,-33.71761014084893,3.153221284130571,12,3.1949996948242188,4.984992980957031,8.824996948242188,12.229995727539034,17.55000305175784,2,0.15322509773044146,1.0480030468824482,220.9900054931641,3.401362196409715,227.30999755859372,1.6985970462321407,228.4900054931641,0.15322509773044146
9460,2020-12-24,222.92999267578125,224.5800018310547,222.2899932861328,223.2400054931641,955400.0,-4.4898921303437866e-05,-1.880492884082032,-0.2123365697145937,39.11233552779508,55.440781280487066,4.73859560652383,3.888103867546249,5.02461653972054,15.520358111969074,8.322446275211806,2.290008544921875,2.2599373332454036,-3.9570083618164062,-9.790801819368511,1.8767850957356984,-6.873905090592473,-1.0401116330403397,8.172337280273439,23.82937191411184,-28.515305775520808,2.9168967287760537,12,3.2050094604492188,3.7150039672851562,10.060005187988281,11.465011596679688,14.150009155273438,3,0.16000544834544117,1.1313812517750836,222.94000244140625,1.0480030468824482,220.9900054931641,3.401362196409715,227.30999755859372,0.16000544834544117
9461,2020-12-28,223.6499938964844,226.8999938964844,223.02999877929688,223.02999877929688,1495100.0,0.0032297189447734187,-11.48395353416036,-1.9999015602696333,44.776120252771804,53.37174340536556,3.833891185121871,3.243013186174494,4.027144358574475,14.666078330413228,7.70904757629935,3.9700012207031534,1.9556471304714478,-3.1790069580077898,-9.121794454860606,2.763780538845026,-6.150400706434198,-0.20761320958138185,7.011442934570283,45.419742852539514,-7.042729586110752,2.971393748426412,12,2.4100036621093466,1.9050064086913778,8.750003814697237,10.745010375976534,13.570007324218722,0,0.12255758734693245,-1.880492884082032,222.92999267578125,1.1313812517750836,222.94000244140625,1.0480030468824482,220.9900054931641,0.12255758734693245
9462,2020-12-29,226.8699951171875,229.47000122070312,225.2700042724609,225.8800048828125,1564400.0,0.014397501938647306,-2.8009169117747876,1.5967710179168395,46.2404556459122,50.82928147369322,0.2322881105766328,0.42521799760089607,0.538478882393008,11.327882075265649,6.624520160050057,5.820007324218722,1.7430871705291224,-0.2005058288574162,-5.699885248601191,5.298873590886359,-2.9501955387293037,2.5491838810144714,3.368184313867175,72.31090231611857,21.846396579961592,2.7496897098718835,12,-0.80999755859375,-1.3149948120117188,4.5175018310546875,7.5250091552734375,9.45001220703125,1,0.09203510967603767,-11.48395353416036,223.6499938964844,-1.880492884082032,222.92999267578125,1.1313812517750836,222.94000244140625,0.09203510967603767
9463,2020-12-30,227.1699981689453,229.02999877929688,226.5800018310547,227.97999572753903,1891400.0,0.0013223566721674018,-1.4623205741626795,-0.8181874229346199,45.02227882856614,48.67851426072396,-0.6643131897687908,0.3054826916637978,0.12927016949871017,10.92396031048682,5.574810245919683,2.4499969482421875,1.5367704613293824,-0.005002593994134941,-5.423965113593312,5.413959925605042,-2.7144838537937233,2.7044786658054534,2.6618541581093496,73.89326119035907,25.21175308230982,2.709481259799587,12,-1.1100006103515625,-1.6149978637695312,3.6899986267089844,7.225006103515625,10.400009155273438,2,0.06277234943775833,-2.8009169117747876,226.8699951171875,-11.48395353416036,223.6499938964844,-1.880492884082032,222.92999267578125,0.06277234943775833
9464,2020-12-31,229.9199981689453,230.25,225.88999938964844,227.30999755859372,1821000.0,0.012105471770769816,1.6666635558064982,-3.2222326878156857,53.14509087914648,47.68351284079754,-3.556278788066095,-2.2976917253886313,-2.712804605088479,8.125214993009706,5.332441799546802,4.3600006103515625,1.0368486757967617,2.5769973754882756,-2.968542071660437,8.122536822636988,-0.19577234808608068,5.349767099062632,-9.839996337890625,95.8542518503183,45.02841700589357,2.772769723574352,12,-3.8600006103515625,-4.364997863769531,0.6124992370605469,4.475006103515625,6.729995727539091,3,0.04571152831652858,-1.4623205741626795,227.1699981689453,-2.8009169117747876,226.8699951171875,-11.48395353416036,223.6499938964844,0.04571152831652858
9465,2021-01-04,226.66000366210938,231.25,223.6699981689453,231.25,3088200.0,-0.01417882103687429,2.302835677005419,-1.7586188752930256,48.78610569611187,46.19898088428041,-1.1334765058182938,0.9935530780510078,0.4840022531274428,11.373217032978573,5.057982107506062,7.5800018310546875,0.1579120422603637,-0.6704971313476449,-6.221270627472961,4.8802763647776715,-3.445883879410303,2.1048896167150133,-6.376601867675788,44.16063678518524,-8.267870949919633,2.7753867480626644,1,-0.9950027465820312,-1.1050033569335938,2.547496795654297,7.7350006103515625,11.800003051757812,0,0.06101650757789456,1.6666635558064982,229.9199981689453,-1.4623205741626795,227.1699981689453,-2.8009169117747876,226.8699951171875,0.06101650757789456
9466,2021-01-05,227.75999450683597,228.8999938964844,224.3500061035156,226.94000244140625,2494000.0,0.004853043443722838,1.9354846648716857,-0.17864765134138447,47.12057445847308,45.3772690565197,-2.6238334008854167,-0.2325625096523254,-0.6357813239549444,10.154620506178418,5.099882577261222,4.549987792968807,-0.46623530310387196,0.5019943237304858,-4.982902758258717,5.986891405719689,-2.2404542172641015,3.244442864725073,-7.037928784179712,53.95772229413258,2.2863488560896172,2.742448540994597,1,-2.094993591308622,-1.9399948120117472,0.9550056457519247,6.635009765624972,7.279998779296847,1,0.04092030009220515,2.302835677005419,226.66000366210938,1.6666635558064982,229.9199981689453,-1.4623205741626795,227.1699981689453,0.04092030009220515
9467,2021-01-06,233.25,233.52999877929688,225.0,225.0,3754800.0,0.024104345036763064,-1.0678784919507576,10.06107296376898,54.007072812382546,46.87039485406655,-8.026737218902667,-5.4673206675794574,-6.055758449744815,4.596847856428667,5.236078239771413,8.529998779296875,-1.102557099022306,5.651999664306629,-0.4322967142140328,11.736296042827291,2.609851475046298,8.69414785356696,-12.106816906250003,97.16025596384937,46.46145174797848,3.0421481892603315,1,-6.154998779296875,-6.760002136230469,-4.534999847412109,1.1450042724609375,3.9600067138671875,2,0.017020369649316747,1.9354846648716857,227.75999450683597,2.302835677005419,226.66000366210938,1.6666635558064982,229.9199981689453,0.017020369649316747
9468,2021-01-07,234.0200042724609,235.3699951171875,231.47000122070312,231.8600006103516,2647800.0,0.0033011973095860014,-1.6530548693142892,0.2618186257102204,58.55303503392527,48.52922990389827,-7.547793331233976,-6.152681551872774,-6.672162786045931,3.774841340646077,5.5030788262003485,3.899993896484375,-1.545510433569632,6.168003845214827,-0.5439570492970347,12.879964739726688,2.812023397958882,9.523984292470772,-12.133612237578092,88.46161370213508,35.38399325495688,3.355980447255936,1,-5.190010070800753,-6.295005798339815,-6.0275077819823935,0.3750000000000284,-1.180007934570284,3,0.009828232671425852,-1.0678784919507576,233.25,1.9354846648716857,227.75999450683597,2.302835677005419,226.66000366210938,0.009828232671425852
9469,2021-01-08,238.4900054931641,238.8600006103516,235.1000061035156,235.52999877929688,2511100.0,0.019100936411824643,1.0324311395025625,1.3703711552862217,60.57159258286869,50.913591798906445,-10.705900540735229,-10.479496495238351,-10.887355376865855,-0.7743886172629857,6.360041843831306,4.839996337890682,-1.5283434907836408,10.206005096435575,2.005464214244057,18.406545978627094,6.10573465533983,14.30627553753132,-15.52492521169691,97.56421950151282,46.61704991649566,4.1002704410957564,1,-7.545005798339872,-9.020004272460966,-11.137508392334013,-4.095001220703153,-2.8800048828125,4,-0.003857596325862467,-1.6530548693142892,234.0200042724609,-1.0678784919507576,233.25,1.9354846648716857,227.75999450683597,-0.003857596325862467
9470,2021-01-11,237.57000732421875,240.3500061035156,234.42999267578125,240.0,2600500.0,-0.003857596325862467,2.7827502827503334,-0.8209416094892877,63.98644478279728,53.04807230224261,-8.37113986514106,-9.294934362013521,-9.489740894765362,0.08433703107775159,7.385818960291932,5.920013427734347,-0.5123049176444852,8.815506744384777,-0.37509803651136053,18.006111525280915,4.220204353936708,13.410809134832846,-13.015435009863126,82.6250076293947,27.672499569086753,4.595302390448064,1,-5.560005187988281,-7.355003356933594,-11.290008544921875,-3.1750030517578125,-5.040008544921875,0,-0.0038725992312605984,1.0324311395025625,238.4900054931641,-1.6530548693142892,234.0200042724609,-1.0678784919507576,233.25,-0.0038725992312605984
9471,2021-01-12,236.58999633789062,238.77999877929688,235.3500061035156,237.1199951171875,1771500.0,-0.004125146087951559,-1.2790806136001625,0.21810715093060057,64.38313076579617,55.06392509334083,-5.992760943971291,-8.001364428393714,-8.080076679923053,1.012881462493283,8.090060358376263,3.4299926757812784,0.33433198176163614,7.375995635986328,-2.4279431568944005,17.179934428867057,2.474026239545964,12.277965032426692,-10.139971968835795,75.50483211362489,19.68242343065588,4.901969396440371,1,-4.579994201660156,-6.374992370605469,-10.30999755859375,-2.1949920654296875,-4.899993896484375,1,0.007904012870036503,2.7827502827503334,237.57000732421875,1.0324311395025625,238.4900054931641,-1.6530548693142892,234.0200042724609,0.007904012870036503
9472,2021-01-13,237.7400054931641,238.5,235.22000122070312,235.9900054931641,1412300.0,0.004860768304129959,1.0061222013793967,-3.301894397420395,80.91543631419212,59.05205370285483,-6.077858380007939,-8.958561367888109,-8.749841353016876,-0.15432716150687043,8.783831318647126,3.279998779296875,1.452718482140881,8.112004852294945,-2.408762530788465,18.632772235378354,2.85162116075324,13.37238854383665,-9.621983315973978,70.60811739638517,8.328151706165123,5.260383691541703,1,-5.730003356933622,-7.525001525878935,-11.397506713867216,-3.3450012207031534,-6.270004272460966,2,-0.011356995645013246,-1.2790806136001625,236.58999633789062,2.7827502827503334,237.57000732421875,1.0324311395025625,238.4900054931641,-0.011356995645013246
9473,2021-01-14,241.66000366210938,243.4900054931641,235.67999267578125,236.5,2594000.0,0.016488592909778443,-1.2970564080009777,2.948573521205357,82.20919328025836,62.28139841408948,-8.634282890561167,-12.650575922060796,-12.239560857418326,-4.051500679829729,9.907701788650675,7.810012817382841,2.5103591847084203,11.47550277709962,-0.34350725081145583,23.294512805010697,5.5659977631440825,17.38500779105516,-12.074143413760197,79.80133286849646,12.144901573039576,5.909505013955541,1,-8.080001831054688,-9.875,-14.397502899169922,-7.2649993896484375,-9.199996948242188,3,-0.01841428817680646,1.0061222013793967,237.7400054931641,-1.2790806136001625,236.58999633789062,2.7827502827503334,237.57000732421875,-0.01841428817680646
9474,2021-01-15,245.4900054931641,246.83999633789062,240.0200042724609,241.17999267578125,2855200.0,0.015848720404762817,-1.05731605995815,0.835273209015696,84.30656781873233,66.22811642771399,-11.20135725928563,-15.95580323293305,-15.58107167075346,-7.803122994933716,11.250810993850438,6.819992065429716,3.48685576922648,14.453004455566429,0.8402951697433423,28.065713741389516,7.646649812654886,21.259359098477972,-13.957564910540839,89.12175305114236,15.263793025392403,6.806354642911538,1,-9.895004272460966,-12.030006408691435,-17.417507171630888,-11.095001220703153,-15.5,4,-0.0515296300143091,-1.2970564080009777,241.66000366210938,1.0061222013793967,237.7400054931641,-1.2790806136001625,236.58999633789062,-0.0515296300143091
9475,2021-01-19,248.2700042724609,249.0,246.3800048828125,246.5,2172900.0,0.011324284969207232,-1.6069674402362462,0.41067262383124525,85.23182298765533,70.46269959762311,-11.838563464775888,-18.334563267327752,-18.161287564469717,-10.689765310554293,12.7403629859828,3.509994506835909,4.663156777769444,16.381503295898398,0.7365144984775895,32.026492093319206,8.559008897187994,24.203997694608802,-14.288354768994878,94.702497879493,16.534826689105643,7.822494398710408,1,-11.270004272460909,-13.730003356933565,-19.435005187988253,-13.874999999999972,-20.75,1,-0.05099288453797968,-1.05731605995815,245.4900054931641,-1.2970564080009777,241.66000366210938,1.0061222013793967,237.7400054931641,-0.05099288453797968
9476,2021-01-20,252.3600006103516,253.3500061035156,246.1199951171875,247.4199981689453,2768200.0,0.016473985046546957,1.0895944962624948,2.7909550944405304,85.59061207706512,73.9719817381434,-13.49078000884603,-21.65484384205476,-22.05272598260305,-14.89500019689217,14.807788013317062,7.230010986328097,5.577982648868925,19.277999877929716,1.2623304052905837,37.29366935056885,10.270165141610164,28.285834614249268,-15.675048017509454,94.53940856848557,14.985199334924587,9.007834736319564,1,-9.949996948242216,-15.644996643066435,-23.410003662109403,-17.964996337890653,-27.44000244140628,2,-0.07857822865388475,-1.6069674402362462,248.2700042724609,-1.05731605995815,245.4900054931641,-1.2970564080009777,241.66000366210938,-0.07857822865388475
9477,2021-01-21,252.02999877929688,252.72999572753903,249.5200042724609,252.0,2215900.0,-0.0013076629824717578,3.489521533142865,0.006072624386868764,84.68190927239345,76.8751899868621,-11.417341716796017,-20.42513291491366,-21.51423557301254,-14.725319462442144,15.912359789454364,3.209991455078125,7.02391709905595,17.711997985839844,-1.9527571944481963,37.376753166127884,7.8796203956958095,27.544375575983878,-12.012035484320052,92.52967560201807,11.752971571622751,9.832377590144025,1,-8.139999389648438,-15.314994812011719,-22.262500762939453,-17.634994506835938,-24.990005493164062,3,-0.08070466387496356,1.0895944962624948,252.3600006103516,-1.6069674402362462,248.2700042724609,-1.05731605995815,245.4900054931641,-0.08070466387496356
9478,2021-01-22,253.5,255.22999572753903,250.55999755859372,252.25999450683597,1866600.0,0.005832643843284746,-1.0129305100184898,41.335198372328655,84.1145733302426,79.4910767365703,-10.989139751169347,-20.379558308189985,-22.861720426004865,-16.353671182923108,16.916189896754332,4.6699981689453125,8.654746869275755,17.556499481201172,-2.8308339451232882,37.943832907525604,7.362832768038942,27.750166194363402,-10.815628143315422,88.62592571042211,9.353402014204335,10.193666713162218,1,-8.670005798339844,-15.845001220703125,-23.110000610351562,-19.104995727539062,-27.80999755859375,4,-0.08690334824180224,3.489521533142865,252.02999877929688,1.0895944962624948,252.3600006103516,-1.6069674402362462,248.2700042724609,-0.08690334824180224
9479,2021-01-25,257.10000610351557,257.1099853515625,251.8500061035156,252.0500030517578,1830700.0,0.014201207508937053,1.074958241162915,4.0725650649111405,93.61028817667639,82.78261489144576,-13.0433519105149,-22.439658332865008,-26.507622230277036,-20.095895156552785,18.038875392347826,5.259979248046903,9.84768747732653,19.44850540161127,-2.045520470558813,40.942531273781356,8.70149246552623,30.195518337696313,-11.906509472660105,99.9091969343547,15.52624637876687,10.747012936085044,1,-10.935012817382756,-18.505012512206974,-26.58500671386713,-22.760009765624915,-33.16000366210932,0,-0.09583819060559506,-1.0129305100184898,253.5,3.489521533142865,252.02999877929688,1.0895944962624948,252.3600006103516,-0.09583819060559506
9480,2021-01-26,258.60000610351557,259.07000732421875,254.8600006103516,256.58999633789057,2008900.0,0.00583430557911413,1.8542300291724858,0.3980214952395673,93.68269443158455,86.03812196542223,-12.568215424713202,-22.272242270854008,-28.00769744364817,-21.691555130690972,19.528242641865287,4.210006713867159,10.98582567898913,19.165004730224553,-3.091712959500512,41.42172241994962,8.03664588536202,30.293363575087085,-11.023211728518703,96.37065036550318,7.802894691970664,11.12835884486254,1,-11.45500183105463,-19.02500152587885,-28.08500671386713,-24.260009765624915,-36.69000244140619,1,-0.11063418381706891,1.074958241162915,257.10000610351557,-1.0129305100184898,253.5,3.489521533142865,252.02999877929688,-0.11063418381706891
9481,2021-01-27,251.05999755859372,259.44000244140625,250.32000732421875,255.47000122070312,3237900.0,-0.029157031581444115,-2.0967808790536933,-2.1940210129964917,73.84200816089074,85.2521855039443,-3.0841091803773963,-13.25294142546764,-20.44093650260632,-14.407943912728655,21.172633546981395,9.1199951171875,11.619307500226824,10.254496002197243,-11.27333519493564,31.782327199330126,-0.5094195963691845,21.01841160076367,-1.1845605937524795,15.524128733750958,-68.98427500751995,10.763915598566436,1,-3.4999999999999716,-11.299995422363253,-20.587497711181612,-16.720001220703068,-23.330001831054688,2,-0.09376242139347157,1.8542300291724858,258.60000610351557,1.074958241162915,257.10000610351557,-1.0129305100184898,253.5,-0.09376242139347157
9482,2021-01-28,247.75,276.69000244140625,243.4499969482422,252.47999572753903,5205600.0,-0.013184089822279255,-3.9872469508181707,1.0725604987993527,67.20980876608935,83.5855872245922,2.0060913016928055,-8.746920016768883,-17.149189814254754,-11.21316969970809,23.961193267132195,33.24000549316406,12.214577362019128,5.900498199462902,-14.790739152404967,26.591735551330743,-4.445120476471033,16.246116875396837,11.69000244140625,12.936228463145486,-68.13620480695515,10.345618675933924,1,10.605003356933594,0.6350021362304688,-18.375,-13.410003662109347,-19.94000244140628,3,-0.09214935148760717,-2.0967808790536933,251.05999755859372,1.8542300291724858,258.60000610351557,1.074958241162915,257.10000610351557,-0.09214935148760717
9483,2021-01-29,241.42999267578125,246.47000122070312,240.25,244.92999267578125,3792800.0,-0.0255096158394299,-1.1228726174356838,0.7399583850831536,53.52178323691494,80.16505560439028,9.26427822485195,-1.3742731135229747,-10.8986822445803,-5.054129772443105,26.653848908109843,7.5,12.804549538399925,-1.1325088500976506,-20.64296746963862,18.37794976944332,-10.88773815986815,8.622720459672848,35.260009765625,3.2381794641167234,-72.61907566552257,9.755229309770492,1,17.040008544921875,6.955009460449219,-13.302490234375,-11.259994506835938,-12.439987182617159,4,-0.05960319689431837,-3.9872469508181707,247.75,-2.0967808790536933,251.05999755859372,1.8542300291724858,258.60000610351557,-0.05960319689431837
9484,2021-02-01,240.42999267578125,245.47999572753903,239.5800018310547,244.3000030517578,2173500.0,-0.004141987451173557,-1.1184927472707995,1.1057172502790178,53.41939593931226,76.63034148790771,10.584060068834447,0.4779875371186222,-9.845190954486242,-4.107263460151842,29.175093098079664,5.899993896484347,12.894260497249945,-2.658008575439453,-21.28067265348028,15.964655502601374,-11.969340614459867,6.653323463580961,36.260009765625,2.290463030845286,-69.70711220997342,9.311332039020416,2,17.70500946044922,8.245010375976562,-12.677490234375,-12.3699951171875,-10.469985961914062,0,-0.061306786521645895,-1.1228726174356838,241.42999267578125,-3.9872469508181707,247.75,-2.0967808790536933,251.05999755859372,-0.061306786521645895
9485,2021-02-02,240.4900054931641,241.9499969482422,236.8000030517578,240.0,2444200.0,0.0002496062022667722,2.020534551654085,-0.1266160670281,54.7677327289516,73.2055771158951,10.397840994480447,1.5886597222732917,-9.699038526531098,-4.290696434115063,31.678504962966585,5.149993896484375,12.610354323753285,-3.2894958496093523,-20.301096919811215,13.722105220592539,-11.795296384710298,5.216304685491593,33.97339691162105,9.25044496832919,-59.72979313204965,8.505800535100944,2,16.25499725341794,8.99999237060544,-13.460006713867216,-12.430007934570341,-9.320007324218778,1,-0.06881784138105596,-1.1184927472707995,240.42999267578125,-1.1228726174356838,241.42999267578125,-3.9872469508181707,247.75,-0.06881784138105596
9486,2021-02-03,237.0800018310547,239.8699951171875,231.38999938964844,231.55999755859372,4479200.0,-0.014179398661980258,-1.8941961925940198,11.265188552921897,49.235399514094894,69.26707603163969,12.75361787146403,6.042497454445481,-6.01862842067996,-0.9464767494390571,33.94808970228227,9.100006103515653,11.712454140903247,-7.165499877929676,-22.782897597209114,8.45189784134979,-14.974198737569395,0.643198981710043,34.37032862548824,12.560710944997291,-53.891485072319334,7.808698859639731,2,16.959999084472656,12.779998779296875,-10.69000244140625,-9.020004272460938,-6.720001220703097,2,-0.06398683166771524,2.020534551654085,240.4900054931641,-1.1184927472707995,240.42999267578125,-1.1228726174356838,241.42999267578125,-0.06398683166771524
9487,2021-02-04,237.22000122070312,237.8600006103516,233.75,236.27999877929688,2819700.0,0.0005905153896033077,2.7027012165783897,0.17029016555220378,44.36262258748222,64.85019261577743,11.501387134663759,6.551045910260882,-5.832662484702212,-1.1931495679949649,35.77665254720361,4.110000610351591,10.428334298864229,-7.224000549316401,-22.346018888039225,7.898017789406396,-14.785009718677799,0.33700862004499754,30.224296129150332,38.66048490159195,-25.024841498027484,7.561009169361404,2,16.81999969482422,12.959999084472656,-11.41250228881836,-9.160003662109375,-1.2599945068359375,3,-0.04000508154594795,-1.8941961925940198,237.0800018310547,2.020534551654085,240.4900054931641,-1.1184927472707995,240.42999267578125,-0.04000508154594795
9488,2021-02-05,236.32000732421875,238.8800048828125,235.3800048828125,238.30999755859372,2421800.0,-0.003793920798638939,1.2364182364182363,-2.1170053892604073,37.421136818697626,58.60695357600202,10.849006920063175,8.04463793123287,-4.579814644753185,-0.46266909001568024,37.38997058212617,3.5,8.664128345265084,-8.238994598388672,-23.059204091535207,6.5812148947578635,-15.64909934496194,-0.8288898518154042,27.518860229614234,34.9894195594119,-24.425884758241423,7.410104746573263,2,17.719993591308594,13.859992980957031,-10.512508392333984,-8.260009765625,4.0,4,-0.036010534452758924,2.7027012165783897,237.22000122070312,-1.8941961925940198,237.0800018310547,2.020534551654085,240.4900054931641,-0.036010534452758924
9489,2021-02-08,237.57000732421875,239.6300048828125,235.8500061035156,237.9900054931641,2258200.0,0.005289437886166981,1.0432442686703964,0.2110553919764619,34.67928385125933,52.05101906707699,7.305601483673826,7.085454991447591,-5.398421944093769,-1.9021822886171833,38.50499221883521,3.7799987792969034,6.868614740912108,-6.942994689941401,-21.847987867804818,7.9619984879219885,-14.395491278873095,0.509501898990294,23.02397341319579,58.522815940814375,3.4235856537644196,7.4524965889316945,2,16.469993591308594,12.609992980957031,-11.762508392333984,-9.510009765625,6.699996948242159,0,-0.0361156777645979,1.2364182364182363,236.32000732421875,2.7027012165783897,237.22000122070312,-1.8941961925940198,237.0800018310547,-0.0361156777645979
9490,2021-02-09,236.6499938964844,237.6699981689453,234.7899932861328,237.27999877929688,1996500.0,-0.0038725992312605984,3.085102698958942,1.5000181653040996,25.259867616378685,46.6530034510201,5.346846171989284,8.361718996825658,-4.04397608582471,-1.1695350651946512,39.359081230485735,2.8800048828125,4.881498401300064,-7.81700744628904,-22.817595525367807,7.183580632789756,-15.317301485828438,-0.316713406749642,21.023588706153504,62.02826836048941,11.42563693214715,7.500294039539392,2,17.39000701904294,13.530006408691378,-10.842494964599638,-8.589996337890653,7.770004272460909,1,-0.028269543017793386,1.0432442686703964,237.57000732421875,1.2364182364182363,236.32000732421875,2.7027012165783897,237.22000122070312,-0.028269543017793386
9491,2021-02-10,238.4600067138672,240.3000030517578,236.6999969482422,238.3999938964844,2964400.0,0.007648480304523142,-1.0809243456594122,-0.09525770199569644,29.581750097003052,42.47210804334384,1.7450790275316308,7.061007369923175,-5.534637554921545,-3.1634007339064283,40.36887802117997,3.650009155273409,2.0615363423795543,-6.1004951477050895,-20.916530078577125,8.715539783166946,-13.508512613141107,1.3075223177309283,16.585217567471773,71.90846594496122,25.510119917441017,7.408017465436021,2,0.46999359130859375,12.05999755859375,-12.850006103515625,-10.400009155273438,7.4799957275390625,2,-0.030571199948296934,3.085102698958942,236.6499938964844,1.0432442686703964,237.57000732421875,1.2364182364182363,236.32000732421875,-0.030571199948296934
9492,2021-02-11,235.0399932861328,239.1300048828125,233.9900054931641,238.63999938964844,1633900.0,-0.014342083919498094,1.2445328429216682,-59.987287058253685,23.763543883679418,39.16563700409546,3.545415877577085,10.823286764110208,-1.7391301215551778,0.0567543040858709,41.27027806459557,5.139999389648409,-1.2148052710165302,-9.385507965087896,-24.50922334071072,5.7382074105349545,-16.94736565289932,-1.8236502772764709,17.639708506037096,16.640066548658496,-23.40814287212607,7.561857687811421,2,3.3950042724609375,15.805007934570312,-9.297492980957031,-6.9799957275390625,14.650009155273438,3,-0.019911473831961457,-1.0809243456594122,238.4600067138672,3.085102698958942,236.6499938964844,1.0432442686703964,237.57000732421875,-0.019911473831961457
9493,2021-02-12,237.2100067138672,237.3500061035156,233.4900054931641,235.0399932861328,1460300.0,0.009232528462050471,2.1510052066465977,-0.6027804857372949,20.533400848612843,35.511637549573294,0.7977366816172093,8.751490635397658,-3.598695480671978,-2.230196828795215,41.38273121478818,3.8600006103515057,-3.2800181611859216,-6.992994689941412,-22.41599462329299,8.430005243410164,-14.704494656617214,0.7185052767343905,13.340724838050562,54.62558816939259,21.234422582044438,7.711499966675793,2,-0.540008544921875,16.829994201660156,-10.41750717163086,-9.150009155273438,7.829986572265625,4,-0.005269592195188522,1.2445328429216682,235.0399932861328,-1.0809243456594122,238.4600067138672,3.085102698958942,236.6499938964844,-0.005269592195188522
9494,2021-02-16,232.83999633789062,237.69000244140625,232.52999877929688,236.00999450683597,2018100.0,-0.01842253805611105,-1.7229619012726416,-1.4608196098837094,14.828032770901231,31.07389310978992,4.445360027625583,12.780463153036635,0.989671842718451,1.927458898195738,40.97580180180888,5.160003662109375,-5.106466633077815,-10.730504608154291,-26.948349042801112,5.4873398264925015,-18.839426825477688,-2.621582390830895,15.794661997800205,3.989670374988954,-20.549555634546735,8.1089222173234,2,3.0050048828125,21.20000457763672,-4.5625,-4.779998779296875,12.6300048828125,1,0.0321251121112085,2.1510052066465977,237.2100067138672,1.2445328429216682,235.0399932861328,-1.0809243456594122,238.4600067138672,0.0321251121112085
9495,2021-02-17,235.6100006103516,235.83999633789062,231.2400054931641,232.3300018310547,1575400.0,0.011896599879864356,1.4598945753639119,-1.0347005280410493,25.74575042626296,28.463932100030817,1.0173111232627434,9.500466746090893,-1.5365692125835437,-0.9625496911763491,40.18272218010669,4.599990844726534,-5.829017683758195,-7.327500152587874,-23.759870135410637,9.10486983023489,-15.543685143999255,0.888684838823508,11.300191830735002,48.233954688458034,21.622681351699992,8.216184991411376,2,0.16000366210934658,18.355003356933565,-5.402500152587919,-7.550003051757841,10.639999389648409,2,0.03675567098032961,-1.7229619012726416,232.83999633789062,2.1510052066465977,237.2100067138672,1.2445328429216682,235.0399932861328,0.03675567098032961
9496,2021-02-18,232.52999877929688,235.42999267578125,232.3000030517578,235.42999267578125,1945300.0,-0.013072457973243634,1.1586180769675987,-0.8841448096837445,25.933017863640316,26.416198241826162,3.781707688786554,11.614145807203926,1.6822844978269131,2.0145647072275494,38.862591400577536,3.3099975585937784,-6.607565080640597,-9.416001892089838,-25.847546432892784,7.015542648713108,-17.631774162491297,-1.2002296216883792,12.499771228039009,16.349726057333296,-11.495998249174374,8.215772270401466,2,3.2400054931640625,21.43500518798828,-1.4174957275390625,-4.470001220703125,20.330001831054716,3,0.05113318475924333,1.4598945753639119,235.6100006103516,-1.7229619012726416,232.83999633789062,2.1510052066465977,237.2100067138672,0.05113318475924333
9497,2021-02-19,231.69000244140625,233.1499938964844,230.8500061035156,232.00999450683597,2471500.0,-0.0036124213748777168,-1.300005340616909,0.11034232376062521,31.369621204868835,25.74380761806741,4.1960386928786875,11.438655361238744,2.743211686255705,2.689859520675384,37.358617169264804,2.299987792968807,-7.545568690687219,-9.238998413085938,-25.560066975140614,7.082070148968768,-17.399532694113276,-1.078464132058599,11.68499582422902,12.280654789790356,-17.906199508895718,8.16053428102735,2,3.8850021362304688,22.080001831054688,-0.5774993896484375,-3.6300048828125,23.270004272460938,4,0.061504596011231705,1.1586180769675987,232.52999877929688,1.4598945753639119,235.6100006103516,-1.7229619012726416,232.83999633789062,0.061504596011231705
9498,2021-02-22,231.47000122070312,233.8000030517578,230.1199951171875,230.3300018310547,2334800.0,-0.0009495499088647552,-3.717920126764283,-3.562586428877658,32.33445527611951,25.48327110971854,4.085333435201676,10.459885274878474,3.1058698390084203,2.690953427203283,35.45607001825906,3.6800079345703125,-8.007837699736797,-8.357499694824213,-24.068499445448282,7.353500055799856,-16.212999570136247,-0.5019998195121786,10.151498142235397,17.833616873745235,-15.225876610528665,7.85549987531203,2,3.7399978637695312,21.93499755859375,-0.3574981689453125,-3.410003662109375,18.279998779296875,0,0.07871430908807331,-1.300005340616909,231.69000244140625,1.1586180769675987,232.52999877929688,1.4598945753639119,235.6100006103516,0.07871430908807331
9499,2021-02-23,232.4600067138672,238.0,230.97000122070312,232.6499938964844,2919200.0,0.004277035848892163,-3.4353330220602745,-0.16665551257514774,34.728076213647995,26.535294287192908,2.5638640345429167,7.9361551451492005,2.2436298788670115,1.4652967161245556,33.51210652939861,7.029998779296875,-8.255572266255314,-6.135494232177734,-19.885539165125266,7.614550700769797,-13.010516698651486,0.7395282342960172,7.3212519697511595,29.69556023732437,-6.112247565809472,6.8750224664737605,2,2.7499923706054688,20.944992065429688,0.22249603271484375,-2.5600051879882812,16.349990844726534,1,0.054116777978717945,-3.717920126764283,231.47000122070312,-1.300005340616909,231.69000244140625,1.1586180769675987,232.52999877929688,0.054116777978717945
9500,2021-02-24,229.9900054931641,230.7899932861328,227.7100067138672,229.8699951171875,2690500.0,-0.010625488898584612,2.5814089654988868,-0.6316761705887628,36.01582335244643,27.250191315575503,4.458673188908165,8.593459763657023,4.869811416485817,3.589323903345786,31.02942484285314,4.75,-8.226384066804002,-7.174995422363253,-17.748054164417823,3.3980633196913175,-12.461524793390538,-1.8884660513359677,8.24545101982531,22.15743699628567,-15.905616265185149,5.286529371027291,2,3.430000305175753,22.209999084472628,4.5374946594238,2.0299911499023153,19.17999267578122,2,0.0673072540449986,-3.4353330220602745,232.4600067138672,-3.717920126764283,231.47000122070312,-1.300005340616909,231.69000244140625,0.0673072540449986
9501,2021-02-25,227.5200042724609,230.5,226.8999938964844,229.9900054931641,2769200.0,-0.01073960242492622,1.0630465197621384,-20.5815638906504,32.47837287029341,28.2185056474215,5.826340413851824,9.707172425243272,7.495012558782975,5.675836232535971,29.692372411039642,3.6000061035155966,-8.284707592932989,-8.4679969787598,-17.68181871697746,0.7458247594578609,-13.074907847868616,-3.8610861096509836,10.479995727539091,5.585675991476579,-31.063320995120407,4.6069108691088285,2,4.929992675781278,24.274993896484403,8.249996185302763,6.209999084472685,24.5,3,0.08232241286840636,2.5814089654988868,229.9900054931641,-3.4353330220602745,232.4600067138672,-3.717920126764283,231.47000122070312,0.08232241286840636
9502,2021-02-26,224.9199981689453,230.30999755859372,223.6199951171875,230.30999755859372,3453500.0,-0.011427593419003346,1.4823759550899123,2.182184909250343,30.599084994544143,29.336914996969423,7.643675110757869,11.077041927551079,10.156795641317899,8.032693356948016,26.573834269743497,6.690002441406222,-8.062025689193774,-9.926502990722668,-18.64846022936129,-1.2045457520840444,-14.287481610041965,-5.56552437140337,10.860000610351562,9.040351949474113,-26.669413971726733,4.360978619319308,2,5.8899993896484375,25.235000610351562,14.642505645751953,11.215003967285156,24.180007934570284,4,0.12422195744648534,1.0630465197621384,227.5200042724609,2.5814089654988868,229.9900054931641,-3.4353330220602745,232.4600067138672,0.12422195744648534
9503,2021-03-01,227.0399932861328,227.92999267578125,225.22999572753903,225.8800048828125,2178100.0,0.0094255519048827,-1.195113479180466,-0.21521123092297398,32.59506201610215,31.3110293575473,4.391127183439664,8.246511442451009,8.0899914193335,5.510156558468708,23.993323882997547,3.0099945068359375,-8.098585151601668,-7.08700790405274,-15.895976496048917,1.7219606879434366,-11.491492200050828,-2.6825236080546517,6.308004760742193,23.78301117987114,-8.667580588034411,4.404484295998093,3,3.7700042724609375,23.115005493164062,13.262508392333984,9.095008850097656,21.080001831054688,0,0.12297398807860027,1.4823759550899123,224.9199981689453,1.0630465197621384,227.5200042724609,2.5814089654988868,229.9900054931641,0.12297398807860027
9504,2021-03-02,225.69000244140625,227.88999938964844,225.27999877929688,227.0,2407500.0,-0.005946048646262914,-1.4506991804687948,-1.1293195301298324,32.13824597841091,32.021306641119295,5.163197303095188,8.89146940980146,9.545959965771317,6.498679959051685,21.418905095965812,2.6100006103515625,-7.644097217709486,-7.699999237060553,-16.751687500340893,1.3516890262197876,-12.225843368700737,-3.1741551054203683,5.712395019531243,28.8704024107616,0.1545293079438359,4.525844131640172,3,5.1199951171875,24.464996337890625,15.552494049072266,11.384994506835938,21.19000244140625,1,0.10660639504773917,-1.195113479180466,227.0399932861328,1.4823759550899123,224.9199981689453,1.0630465197621384,227.5200042724609,0.10660639504773917
9505,2021-03-03,223.94000244140625,225.69000244140625,221.30999755859372,223.5200042724609,2610600.0,-0.007753998764098324,1.2346974126219974,-0.3206098867819254,26.290031220178292,32.06097479184574,5.68115607814795,9.842649702028694,11.293521267759871,7.793850085337368,19.544778097928635,4.380004882812528,-7.337673948097176,-8.62249908447265,-17.962614471286315,0.717616302341014,-13.292556777879497,-3.952441391065804,5.905914550781233,28.61810864122119,5.144152050056935,4.670057693406832,3,5.714996337890625,25.05999755859375,18.439990997314453,14.074989318847656,25.009994506835938,2,0.11105650998505578,-1.4506991804687948,225.69000244140625,-1.195113479180466,227.0399932861328,1.4823759550899123,224.9199981689453,0.11105650998505578
9506,2021-03-04,221.91000366210938,227.8699951171875,220.25,227.82000732421875,3577000.0,-0.009064922555888755,1.5357808413943688,-14.071498637601227,27.5402363413602,31.635487584789225,6.756839503579641,11.254924278610673,13.38609658822287,9.633299871756037,18.465006505087082,7.6199951171875,-6.412974355027927,-9.893997955322277,-20.112050070067056,0.32405415942250215,-15.00302401269468,-4.784971897949873,6.228729443359356,16.501034443008606,-7.513609885286854,5.109026057372393,3,7.214996337890625,26.55999755859375,21.450000762939453,17.084999084472656,27.029998779296875,3,0.12284256706310215,1.2346974126219974,223.94000244140625,-1.4506991804687948,225.69000244140625,-1.195113479180466,227.0399932861328,0.12284256706310215
9507,2021-03-05,227.72999572753903,228.1499938964844,221.4499969482422,222.4499969482422,3021300.0,0.02622681253383896,1.1895432332701594,-0.893400255087546,35.58392703998096,31.996540002996056,0.3531890083045255,4.940830221726259,7.735641075659402,3.7087959167983797,17.306254875631186,6.699996948242216,-6.213094416675091,-3.599505615234392,-13.638401129221108,6.439389898752324,-8.618953372227764,1.4199421417589804,-7.479995727539034,94.68356337424167,71.4617858519799,5.019447756993361,3,1.395004272460966,20.74000549316409,15.930004119873075,11.450004577636747,22.220001220703153,4,0.10666143679194096,1.5357808413943688,221.91000366210938,1.2346974126219974,223.94000244140625,-1.4506991804687948,225.69000244140625,0.10666143679194096
9508,2021-03-08,227.80999755859372,232.1999969482422,226.6999969482422,228.0800018310547,3101000.0,0.00035130124513949035,-3.4176609369733737,-0.05113718463717585,41.20321891641765,32.716000303303794,-0.33590628013266155,4.417055427098234,8.03334430774757,3.478818728688509,16.104072766568947,5.5,-5.820664499660097,-3.0940032958984602,-12.962219191217685,6.774212599420764,-8.028111243558072,1.840104651761152,-7.559997558593722,63.263594052262725,36.05549184082309,4.93410794765961,3,-1.5849990844726278,5.550003051757841,25.56000518798831,19.99500274658206,21.80999755859378,0,0.09345511071982693,1.1895432332701594,227.72999572753903,1.5357808413943688,221.91000366210938,1.2346974126219974,223.94000244140625,0.09345511071982693
9509,2021-03-09,228.9900054931641,233.1199951171875,228.77999877929688,230.0,3057300.0,0.005179789944323554,-5.069891268393141,3.7406612037293683,37.74074978298614,32.90765879558598,-2.3019745638654854,2.699713002602607,7.1896768440460335,2.1568889322369387,14.811646959438434,5.309997558593778,-5.690990512260754,-1.4849952697753679,-10.867060107726417,7.897069568175681,-6.1760276887509065,3.2060371492001707,-8.262005615234415,67.90993635647982,41.570245764717804,4.691032418975526,3,-2.305007934570341,3.8749923706054403,24.437496185302706,18.81499481201169,26.13999938964841,1,0.08354071865636281,-3.4176609369733737,227.80999755859372,1.1895432332701594,227.72999572753903,1.5357808413943688,221.91000366210938,0.08354071865636281
9510,2021-03-10,229.9600067138672,233.4900054931641,229.0200042724609,231.4600067138672,2309800.0,0.004235998067313229,-1.6449673155404565,1.4851565922860022,44.83729986249311,34.28087290583039,-3.6617508352259733,1.2678184986103815,6.574544899083918,1.0761500609812629,13.696983927731718,4.5,-5.58655486213101,-0.18049468994141193,-9.101278231262938,8.740288851380114,-4.640886460602189,4.2798970807193655,-8.48848712158204,73.33838886154945,43.845767825875654,4.460391770660769,3,-3.0900039672851562,1.1399917602539062,23.444995880126953,17.844993591308594,25.75,2,0.07357800345691579,-5.069891268393141,228.9900054931641,-3.4176609369733737,227.80999755859372,1.1895432332701594,227.72999572753903,0.07357800345691579
9511,2021-03-11,231.1699981689453,233.9600067138672,228.77999877929688,230.66000366210938,2244000.0,0.005261747346283929,-1.4262307969939858,-0.339996337890625,48.970695990610345,36.32216301650442,-4.804820363999539,-0.5442277213722377,5.7175882193495795,-0.1965139709848529,12.240246239863554,5.1800079345703125,-5.6067146745659215,1.3939971923828125,-6.647936117513268,9.435930502278893,-2.626969462565228,5.414963847330853,-8.736999704589863,77.69779083156067,44.12660378596585,4.020966654948041,3,-4.064994812011719,-0.8949966430664062,21.94750213623047,16.63500213623047,24.800003051757812,3,0.076913089588307,-1.6449673155404565,229.9600067138672,-5.069891268393141,228.9900054931641,-3.4176609369733737,227.80999755859372,0.076913089588307
9512,2021-03-12,230.3600006103516,230.75999450683597,228.69000244140625,230.2400054931641,1752600.0,-0.003503904334513863,3.5000663437935997,0.2352870777608234,47.852996124797514,38.01748902858168,-3.5112534847984307,-0.1083770625546947,6.774680977894491,0.5341278672596843,11.269376567865152,2.4799957275390625,-5.5385537783632515,0.8179992675781591,-6.8423100284814495,8.478308563637768,-3.012155380451645,4.648153915607963,-6.774301321044959,50.41320577058922,14.237829149837616,3.8301546480298096,3,-3.254997253417997,-0.08499908447268467,21.590000152587862,17.44499969482419,28.78001403808591,4,0.08065637168703721,-1.4262307969939858,231.1699981689453,-1.6449673155404565,229.9600067138672,-5.069891268393141,228.9900054931641,0.08065637168703721
9513,2021-03-15,235.9600067138672,236.16000366210938,229.8000030517578,230.0,2911000.0,0.024309802433921224,1.0,49.66874364191251,55.74524127027703,40.64048850545569,-8.619304014718892,-6.120639992831229,1.482265727556637,-5.033480501861845,10.699038273888778,6.3600006103515625,-4.974433487876752,6.480505371093756,-0.9327966064815598,13.893807348669071,2.773854382306098,10.187156359881413,-11.336876682104503,97.32266511968037,57.83556292054868,3.706650988787654,3,-7.7550048828125,-5.685005187988281,16.149993896484375,11.844993591308594,22.819992065429744,0,0.05928966704658434,3.5000663437935997,230.3600006103516,-1.4262307969939858,231.1699981689453,-1.6449673155404565,229.9600067138672,0.05928966704658434
9514,2021-03-16,240.32000732421875,242.0200042724609,236.6199951171875,238.1199951171875,3386300.0,0.01847771014703614,-1.0769217225958552,0.3691291491186523,65.96600425736841,45.048929954032374,-11.941581393979078,-10.426074588165307,-2.601792867550074,-9.341628457026872,10.600717825300825,6.059997558593722,-3.940618209025189,10.466505432128912,1.7068841400904091,19.226126724167415,6.0866947861096605,14.846316078148163,-14.31245245681447,87.24683634865144,43.68529551333815,4.3798106460192505,3,-9.185005187988281,-9.185005187988281,11.789993286132812,7.484992980957031,14.729995727539062,1,0.03869835015618173,1.0,235.9600067138672,3.5000663437935997,230.3600006103516,-1.4262307969939858,231.1699981689453,0.03869835015618173
9515,2021-03-17,244.2700042724609,245.8999938964844,239.22000122070312,240.30999755859372,3255500.0,0.016436404909530244,-1.1758935960297616,1.799993064225274,74.75614343538047,50.29514185336796,-14.19751704166103,-14.434062397802762,-6.119163718616818,-13.182267187385634,10.937317244337176,6.679992675781278,-2.9358319976633425,13.983502197265608,3.3665290452723866,24.60047534925883,8.675015621268983,19.291988773262233,-16.020706488348708,90.52881793533643,40.42185137165946,5.308486575996613,3,-10.595008850097628,-11.195007324218722,7.839996337890653,3.534996032714872,12.759994506836023,2,0.04445900200762365,-1.0769217225958552,240.32000732421875,1.0,235.9600067138672,3.5000663437935997,230.3600006103516,0.04445900200762365
9516,2021-03-18,244.4199981689453,247.13999938964844,240.5,240.5,3063100.0,0.0006140495920943234,-2.387756373077567,0.9898968492195297,81.07077108004896,55.34923563559773,-12.090078095491975,-14.385148925514443,-5.861330180867071,-13.205112867623654,11.341428588787734,6.6399993896484375,-1.7003648735121715,13.538996124267584,1.200998377301886,25.87699387123328,7.369997250784735,19.707994997750433,-13.346589006853549,85.25744351972767,28.718382108391452,6.168998873482843,3,-7.5,-10.724998474121094,7.69000244140625,3.3850021362304688,11.100006103515597,3,0.046191018040668386,-1.1758935960297616,244.2700042724609,-1.0769217225958552,240.32000732421875,1.0,235.9600067138672,0.046191018040668386
9517,2021-03-19,245.94000244140625,247.3999938964844,241.6300048828125,245.7400054931641,12589900.0,0.006218821225136839,2.698734783905737,0.05101965348518744,80.70178569569562,59.73796527773973,-12.019304956832173,-15.581724177456067,-7.124422282338799,-14.574746404082134,12.100234588463755,5.769989013671903,0.05593618386464527,14.346500396728516,0.28617711507888544,28.406823678378146,7.3163387559037005,21.37666203755333,-11.974607038354293,91.70458969008155,29.740616931324276,7.03016164082482,3,-7.8950042724609375,-12.115005493164062,-1.2150001525878906,1.8649978637695312,9.19000244140625,4,0.0407822992588871,-2.387756373077567,244.4199981689453,-1.1758935960297616,244.2700042724609,-1.0769217225958552,240.32000732421875,0.0407822992588871
9518,2021-03-22,249.69000244140625,249.7700042724609,242.3600006103516,242.3600006103516,2059800.0,0.015247621219705465,-1.021828597836292,36.65056839857072,86.16637326372607,65.11859010893306,-13.789328270080262,-18.863901794850335,-10.593461148272183,-18.114797511790186,13.157051705374961,7.410003662109318,2.1458261123933084,17.185500335693348,0.9639426639924693,33.40705800739423,9.074721499842923,25.296279171543773,-13.037687339667798,99.39162148018295,31.868361133283884,8.110778835850434,3,-10.459999084472656,-14.680000305175781,-5.0500030517578125,-1.6200027465820312,-12.979995727539062,0,0.03784697871212872,2.698734783905737,245.94000244140625,-2.387756373077567,244.4199981689453,-1.1758935960297616,244.2700042724609,0.03784697871212872
9519,2021-03-23,245.0399932861328,250.0,244.8999938964844,249.9900054931641,2604700.0,-0.01862312911933528,1.0523158353647564,-0.6753084543662465,79.24056232525669,68.9411748270179,-7.401556734623455,-13.937701904559333,-5.854835108302609,-13.256914692269078,13.573772599119001,5.100006103515597,3.628035644818965,11.906491851806635,-5.256097140374607,29.069080843987877,3.3251973557160284,20.48778634789724,-5.764140350249875,53.98880078360544,-17.693313688270948,8.581294496090615,3,-5.6949920654296875,-9.914993286132812,0.3150062561035156,3.0300064086914062,-10.329986572265625,1,0.05607250191653379,-1.021828597836292,249.69000244140625,2.698734783905737,245.94000244140625,-2.387756373077567,244.4199981689453,0.05607250191653379
9520,2021-03-24,245.47000122070312,247.38999938964844,243.82000732421875,245.0,2237500.0,0.001754847969115847,-1.5229745613751307,-0.09494950740434711,84.16471875246168,72.85162180055693,-6.034717940775067,-13.85908741580198,-6.159743511831607,-13.36139067074265,14.612928205533423,3.5699920654296875,4.973061403373293,11.5625,-6.381622839086049,29.50662283908605,2.5904385804569756,20.534561419543024,-4.049318871996775,52.31580232319079,-25.25800721259065,8.972061419543028,3,-6.125,-10.345001220703125,-0.5275001525878906,2.9150009155273438,-5.8300018310546875,2,0.03902717962852531,1.0523158353647564,245.0399932861328,-1.021828597836292,249.69000244140625,2.698734783905737,245.94000244140625,0.03902717962852531
9521,2021-03-25,246.25,247.5399932861328,244.97999572753903,247.0399932861328,2707600.0,0.0031775727193465997,1.8603431961742383,-1.6808324134796442,81.45379269309699,76.5850436414791,-4.973701633378397,-13.875330648339116,-6.771406307939742,-13.831009707522242,15.88491897763286,2.5599975585937784,6.485366678972014,11.405998992919933,-7.081301672873906,29.893299658713772,2.1623486600230137,20.649649325816853,-3.11345412103492,55.19710647979349,-19.377479455418523,9.24365033289692,3,-6.349998474121094,-11.125,-1.3824958801269531,2.1350021362304688,-0.8699951171875,3,0.0437766447890231,-1.5229745613751307,245.47000122070312,1.0523158353647564,245.0399932861328,-1.021828597836292,249.69000244140625,0.0437766447890231
9522,2021-03-26,252.8600006103516,253.27999877929688,245.5399932861328,245.97000122070312,2638900.0,0.026842642072493872,1.0025898502348038,-8.721592335773508,84.82067219240751,79.81564707727138,-9.003220120565743,-19.27294566709972,-13.169865331599027,-20.074991538982175,18.119084265882506,7.7400054931640625,7.984274059519805,16.6189994812012,-2.9043446058028906,36.14234356820529,6.857327437699155,26.380671524703246,-9.039993286132841,96.15386227682994,19.316197694776264,9.76167204350205,3,-7.910003662109403,-16.095001220703153,-7.992496490478544,-4.474998474121122,-5.5,4,0.010519669602501835,1.8603431961742383,246.25,-1.5229745613751307,245.47000122070312,1.0523158353647564,245.0399932861328,0.010519669602501835
9523,2021-03-29,254.9600067138672,256.60000610351557,251.4499969482422,251.52999877929688,2488100.0,0.00830501502193548,-1.869076612474732,0.4978241274917318,85.1992286641761,81.95267201136112,-9.079446032402132,-20.210193681725485,-15.15593865644118,-21.845264180168044,20.587782986930364,5.150009155273381,9.477826248990652,17.323004913330067,-3.38692582368094,38.0329356503411,6.968039544824563,27.67797028183557,-9.980010986328153,87.16745268939206,8.820427756082722,10.354965368505514,3,-7.050003051757841,-16.535003662109403,-10.28750228881836,-6.575004577636719,-5.610000610351591,0,0.0006667640589455015,1.0025898502348038,252.8600006103516,1.8603431961742383,246.25,-1.5229745613751307,245.47000122070312,0.0006667640589455015
9524,2021-03-30,249.75,254.00999450683597,248.8300018310547,253.17999267578125,1979000.0,-0.020434603767932158,1.035362044259502,-0.9999955513837421,74.05784536209838,81.875083336552,-2.672126348672066,-13.8134758357279,-10.01366214686118,-16.33007720112053,22.923497961257556,6.1300048828125,11.111740126641763,10.909998321533209,-9.672726194777681,31.4927228378441,0.6186360633777497,21.201360579688668,-4.2100067138671875,46.40057310011363,-31.234163979822625,10.291362258155448,3,-1.199996948242216,-11.324996948242216,-5.442501068115234,-1.3649978637695312,1.5500030517578125,1,-0.05221218532986116,-1.869076612474732,254.9600067138672,1.0025898502348038,252.8600006103516,1.8603431961742383,246.25,-0.05221218532986116
9525,2021-03-31,248.80999755859372,249.9499969482422,247.3600006103516,249.22999572753903,3571900.0,-0.003763773539164239,1.7849413849396285,0.1224487072263644,71.58588589227809,80.82120720457743,-1.1403174441606438,-11.504590098398552,-9.243330651631311,-15.251244998144273,24.54920944611875,2.5899963378905966,12.163116426647349,8.726496124267555,-11.055449994523173,28.50844224305831,-1.1644769351278228,18.617469183662934,7.790008544921847,32.96039940698261,-42.82124046589178,9.890973059395373,3,0.3050079345703125,-10.384994506835938,-4.502498626708956,-0.42499542236325283,5.400009155273466,2,-0.056669711760300334,1.035362044259502,249.75,-1.869076612474732,254.9600067138672,1.0025898502348038,252.8600006103516,-0.056669711760300334
9526,2021-04-01,249.1699981689453,250.0,246.41000366210938,249.72999572753903,2176900.0,0.00144688965027151,5.527229851574421,1.3333333333332658,73.27391938714165,79.99588872584923,-0.8444787857042115,-10.242780421225234,-9.904170196207474,-15.495099147938987,26.635102483147804,3.589996337890625,12.565930754341622,7.723497009277338,-10.479618107460965,25.92661212601567,-1.3780605490918276,16.825054567646504,7.245207824706995,32.82098260417302,-44.26237528433035,9.101557558369164,4,0.31000518798828125,-10.744995117187528,-6.359992980957031,-0.7849960327148438,3.4499969482421875,3,-0.038246975355496926,1.7849413849396285,248.80999755859372,1.035362044259502,249.75,-1.869076612474732,254.9600067138672,-0.038246975355496926
9527,2021-04-05,252.0200042724609,252.6300048828125,249.05999755859372,249.05999755859372,2230500.0,0.011437998653365922,-1.4121616396975247,-5.285749318801358,71.32233534622748,78.3465511794605,-3.063498272877979,-11.78390274837571,-13.017461988155446,-18.20641680928898,29.00898339642462,3.5700073242187784,12.391372077995499,9.359002685546841,-8.221398308794988,26.939403679888642,0.5688021883759404,18.14920318271774,3.994993627929688,55.05396728420576,-18.66499954245679,8.790200497170902,4,-1.80999755859375,-13.595001220703125,-9.897506713867159,-3.6350021362304403,0.2799987792969034,0,-0.026347112439811915,5.527229851574421,249.1699981689453,1.7849413849396285,248.80999755859372,1.035362044259502,249.75,-0.026347112439811915
9528,2021-04-06,249.1000061035156,252.5399932861328,248.2400054931641,251.7400054931641,2040100.0,-0.011586374571236346,1.0283080998016931,-0.891889662709376,62.120363177397756,76.4443068296984,-0.2637259024474474,-7.575531665429963,-10.447498305399478,-15.216472487106472,31.04978522299992,4.299987792968722,11.985092674750206,5.37450408935544,-10.953257907364474,21.702266086075355,-2.789376909004517,13.538385087715398,6.53079202734375,35.394811603921006,-35.100526655637644,8.163880998359959,4,1.1100006103515625,-10.675003051757812,-8.617507934570284,-0.7150039672851278,1.729995727539091,1,-0.006985168408389919,-1.4121616396975247,252.0200042724609,5.527229851574421,249.1699981689453,1.7849413849396285,248.80999755859372,-0.006985168408389919
9529,2021-04-07,248.1199951171875,250.22000122070312,247.1000061035156,248.1699981689453,1583500.0,-0.0039342069944423574,-1.985668289904961,0.018940554287200123,55.78945194635343,73.29149940679747,1.3400495434384254,-5.363875377343788,-9.952183284101807,-14.276887235478796,32.9167965568204,3.1199951171875284,11.483999075524338,3.437993621826166,-11.431324791843906,18.30731203549624,-3.9966655850088557,10.872652828661188,7.14197123492184,27.491818641232086,-38.797669211562024,7.434659206835031,4,2.670005798339787,-9.694992065429716,-7.6374969482421875,0.26500701904296875,3.95001220703125,2,0.004957323111936862,1.0283080998016931,249.1000061035156,-1.4121616396975247,252.0200042724609,5.527229851574421,249.1699981689453,0.004957323111936862
9530,2021-04-08,246.8800048828125,249.47999572753903,245.97999572753903,249.1000061035156,1633600.0,-0.004997542555122747,1.3490086842536906,44.3973146170272,53.5818341539625,70.19461512467144,3.13026300752108,-2.942131950712337,-9.269648072082589,-13.070413464757394,34.704295805675414,3.5,10.32745375753288,1.352003479003912,-11.818847626906518,14.522854584914342,-5.233422073951317,7.937429031959141,8.027882961696832,13.53395362711279,-48.27605208620734,6.585425552955221,4,4.18999481201169,-8.455001831054716,-6.3975067138671875,1.5049972534179688,4.5,3,0.017903427096266356,-1.985668289904961,248.1199951171875,1.0283080998016931,249.1000061035156,-1.4121616396975247,252.0200042724609,0.017903427096266356
9531,2021-04-09,248.9499969482422,249.1000061035156,245.80999755859372,247.7100067138672,1368600.0,0.008384608005870042,3.2727146622279286,-0.5585538524984607,54.313545323462876,66.80493436145535,1.6578870239924584,-3.8069794350356574,-11.641460985619915,-15.105541930029347,36.47953956486648,3.290008544921875,9.722152133209306,2.5329956054687557,-8.833993935728074,13.899985146665557,-3.150499165129645,8.216490376067156,5.422217369248926,46.04099732412161,-11.492351468430613,5.683494770598404,4,2.255004882812443,-10.524993896484403,-9.62249755859375,-0.5649948120117188,3.4300079345703125,4,0.021128780197248176,1.3490086842536906,246.8800048828125,-1.985668289904961,248.1199951171875,1.0283080998016931,249.1000061035156,0.021128780197248176
9532,2021-04-12,248.94000244140625,250.0,247.7899932861328,248.5200042724609,1722000.0,-4.014664373752641e-05,-1.3510457839930525,0.33871086828118063,48.79614861608035,62.760147689444715,1.1771426669155858,-2.4597604948606318,-11.832918915864752,-15.063900790660853,38.42473946934856,2.2100067138671875,8.931785044624547,1.5940010070800668,-6.928632412993778,10.116634427153912,-2.66731570295687,5.855317717117003,4.747234535373082,46.50827444071877,-5.4935722340432775,4.261316710036923,4,0.9699935913085938,-9.915000915527372,-10.142501831054688,-0.5550003051757812,1.919998168945341,0,0.01478264899048276,3.2727146622279286,248.9499969482422,1.3490086842536906,246.8800048828125,-1.985668289904961,248.1199951171875,0.01478264899048276
9533,2021-04-13,249.9499969482422,250.3500061035156,247.08999633789062,249.1499938964844,1766000.0,0.004057180432757823,3.074957800475033,1.9047774750225102,58.92403111438486,61.078612773032106,-0.6909152545351844,-2.4958863123329706,-12.83303925075839,-16.024877357936987,39.40086948691419,3.2600097656249716,8.419935724595348,1.904496002197277,-4.782042044478857,8.59103404887341,-1.4387730211407757,5.24776502553533,3.107060875082283,91.18924223786252,37.80955856213014,3.3432690233380633,4,-0.7299957275390625,-8.29999542236331,-11.152496337890625,-1.5649948120117188,-1.3199920654296875,1,0.00940190490981374,-1.3510457839930525,248.94000244140625,3.2727146622279286,248.9499969482422,1.3490086842536906,246.8800048828125,0.00940190490981374
9534,2021-04-14,249.6199951171875,251.5,249.0,249.97999572753903,1753800.0,-0.0013202713946142142,-2.125017881495751,-0.44999904632930204,57.57021769796619,59.52131630699744,-0.4261032635736228,-1.5108934011867348,-12.464556392735801,-15.57989750496776,39.6439750374685,2.5,6.964894161508738,1.109494781494135,-4.525785046843595,6.744774609831865,-1.70814513267473,3.9271346956629998,2.8572978849585127,66.95950657012621,12.889839688788001,2.8176399141688675,4,-0.399993896484375,-6.974990844726591,-19.827495574951172,-1.2349929809570312,2.30999755859375,2,0.004847394990530107,3.074957800475033,249.9499969482422,-1.3510457839930525,248.94000244140625,3.2727146622279286,248.9499969482422,0.004847394990530107
9535,2021-04-15,255.1300048828125,257.0,250.5,251.1000061035156,2366300.0,0.02207359135248055,-1.4856544343756748,-11.194422074345049,63.81456259423983,58.47027666334169,-5.526513763065424,-6.498778918577273,-17.873199629567466,-20.86699514839154,39.71759653712878,7.3800048828125,5.345109471068554,6.076504516601574,0.08033289663177356,12.072676136571374,3.0784187066166737,9.074590326586474,-9.320007324218778,83.28869786240644,28.148745260338927,2.998085809984896,4,-3.725006103515625,-12.285003662109375,-25.35500717163086,-6.745002746582031,-4.120010375976534,3,-0.01199387567134369,-2.125017881495751,249.6199951171875,3.074957800475033,249.9499969482422,-1.3510457839930525,248.94000244140625,-0.01199387567134369
9536,2021-04-16,255.7100067138672,258.82000732421875,254.6699981689453,256.44000244140625,2768700.0,0.002273357974186929,-1.9537296980293988,-0.18114043391011192,55.4576874211785,56.7075380050029,-5.67839973753189,-6.524087183900178,-18.233073872634748,-21.16911069592237,39.736255174135984,4.1500091552734375,4.456894494064443,6.092005920410145,-0.18658546458453884,12.370597305404829,2.952710227912803,9.231301612907487,-9.676209106445327,73.48680564769792,22.562636953657446,3.139295692497341,4,-3.3950042724609375,-11.955001831054688,-26.725006103515625,-7.2400054931640625,-7.9600067138671875,4,-0.016933251407325045,-1.4856544343756748,255.1300048828125,-2.125017881495751,249.6199951171875,3.074957800475033,249.9499969482422,-0.016933251407325045
9537,2021-04-19,255.97000122070312,256.1099853515625,252.63999938964844,252.8500061035156,2345100.0,0.001016755308785644,1.0411901983663945,-4.27399092828331,52.08074645454837,55.59202503579743,-5.944266554091598,-6.318061889298576,-18.269894367867238,-21.12293518434251,39.50698332509453,3.4699859619140625,3.7647699604323464,5.850500488281256,-0.7833610565049298,12.484362033067441,2.5335697158881487,9.167431260674363,-9.424755224609385,75.70329553111723,28.15067606802134,3.3169307723930976,4,-3.654998779296875,-12.214996337890625,-27.279998779296875,-7.5,-13.970001220703125,0,-0.01402506669051129,-1.9537296980293988,255.7100067138672,-1.4856544343756748,255.1300048828125,-2.125017881495751,249.6199951171875,-0.01402506669051129
9538,2021-04-20,259.1400146484375,260.3599853515625,254.83999633789062,254.83999633789062,1579300.0,0.01238431618008673,-1.5674258177611549,1.3782131538792473,71.12013047184847,57.29543376085244,-8.426466769208929,-9.216330256594176,-21.14628265411801,-23.950068079169228,39.18891871933826,5.519989013671875,3.047480381691855,8.548013305664057,0.7917441099949656,16.30428250133312,4.669878707829525,12.426147903498588,-12.103778199218766,89.26080742738634,39.845559421001646,3.8781345978345314,4,-6.055023193359375,-14.060020446777344,-30.45001220703125,-10.670013427734375,-20.590011596679688,1,-0.03195189306954005,1.0411901983663945,255.97000122070312,-1.9537296980293988,255.7100067138672,-1.4856544343756748,255.1300048828125,-0.03195189306954005
9539,2021-04-21,258.77999877929693,261.0,257.75,260.41000366210943,2173600.0,-0.0013892716245654801,1.3131692695324466,-0.3790692888015159,73.02538101118112,59.45582785609895,-7.1468804861173965,-8.194294535338258,-20.531068546375252,-23.2176820669045,38.85486551721197,3.25,2.268361039334252,7.5009971618652855,-0.6105638175269519,15.612558141257523,3.445216672169181,11.55677765156139,-10.944337395937566,78.85713123139935,26.230223347059507,4.055780489696114,4,-5.375000000000057,-9.970001220703182,-29.539997100830135,-10.309997558593807,-23.47000122070321,2,-0.03922248220250191,-1.5674258177611549,259.1400146484375,1.0411901983663945,255.97000122070312,-1.9537296980293988,255.7100067138672,-0.03922248220250191
9540,2021-04-22,255.0500030517578,258.48001098632807,253.66000366210938,257.54000854492193,3370700.0,-0.014413771331378222,1.205947771069855,1.5276061559200529,61.75060010538439,60.28216727631245,-2.387127165235853,-3.9102715381024495,-16.554296501329475,-19.130830345701753,38.418917524521866,5.119995117187557,2.066338601200414,3.292001342773432,-4.500368699852061,11.084371385398896,-0.6041836785393002,7.188186364086164,-6.1611945790672,28.827792896632666,-25.21782240810098,3.8961850213127325,4,-1.0050048828125,-4.94000244140625,-23.915000915527344,-6.5800018310546875,-17.110000610351562,3,-0.012232936046440268,1.3131692695324466,258.77999877929693,-1.5674258177611549,259.1400146484375,1.0411901983663945,255.97000122070312,-0.012232936046440268
9541,2021-04-23,257.02999877929693,258.1400146484375,253.6699981689453,254.97999572753903,2426900.0,0.0077631668451199065,1.0936674754592786,-0.8232925820388057,60.37265550216578,61.56844581921083,-3.4648029105730984,-5.313683397659645,-18.317771245329652,-20.810685797735715,37.939992842988715,4.4700164794921875,2.3226350391284143,4.732997131347702,-2.9456862575077025,12.411680520203106,0.8936554369199712,8.572338825775404,-7.172294984421569,52.51195058781081,-1.348029813989406,3.8393416944277052,4,-2.9850006103516193,-6.279998779296932,-23.655002593994197,-8.559997558593807,-23.449996948242244,4,-0.02342140723281927,1.205947771069855,255.0500030517578,1.3131692695324466,258.77999877929693,-1.5674258177611549,259.1400146484375,-0.02342140723281927
9542,2021-04-26,255.5200042724609,256.75,254.4199981689453,256.64999389648443,1782700.0,-0.005874779263149721,2.5037573282241317,-0.5512136301721822,64.11608755080384,62.14534097881293,-1.0317813374996376,-3.788424851822299,-16.49408370637238,-18.962055406251324,36.762850504278376,2.6100006103516193,2.778466965744883,3.0900024414062273,-4.7207505433432,10.900755426155655,-0.8153740509684724,6.995378933780955,-4.770916781175572,25.34062041352548,-29.580488142664073,3.9053764923747174,4,-0.5200042724609091,-4.205001831054659,-20.212505340576143,-7.050003051757784,-20.360000610351534,0,-0.030408594797046717,1.0936674754592786,257.02999877929693,1.205947771069855,255.0500030517578,1.3131692695324466,258.77999877929693,-0.030408594797046717
9543,2021-04-27,255.1300048828125,256.52999877929693,253.75999450683597,255.19000244140625,2184900.0,-0.001526296897023216,1.0219081350796837,0.053095672135570905,65.82395416988712,63.06242280902638,0.1902850236470215,-3.5679682048207155,-15.85841216247303,-18.280790329549973,35.12796075374955,2.770004272460966,3.0926356327713904,2.691503143310541,-5.131203242592676,10.514209529213758,-1.2198500496410816,6.6028563362621355,-3.560844390829999,20.027274579343665,-36.77869993811201,3.911353192951607,4,0.6199951171875,-3.4500045776367188,-19.19500732421875,-6.660003662109375,-19.38999938964841,1,-0.05146397770361599,2.5037573282241317,255.5200042724609,1.0936674754592786,257.02999877929693,1.205947771069855,255.0500030517578,-0.05146397770361599
9544,2021-04-28,236.7100067138672,243.97000122070312,233.75999450683597,241.5200042724609,7550800.0,-0.07219847848709948,1.102989845274794,80.16988809765975,37.0709411448398,60.0909093146486,18.535638001482226,14.572137521440652,2.739161449991798,0.30268781059129424,33.97259188571765,21.370010375976534,3.220175923580797,-15.076495361328114,-25.562881875814867,-4.590108846841332,-20.31968861857149,-9.833302104084737,24.289993286132812,11.933698383569332,-48.26615873410054,5.243193257243388,4,10.669990539550781,10.669990539550781,0.40999603271484375,11.759994506835938,0.13999938964840908,2,0.007773208929501729,1.0219081350796837,255.1300048828125,2.5037573282241317,255.5200042724609,1.0936674754592786,257.02999877929693,0.007773208929501729
9545,2021-04-29,234.7100067138672,236.0,231.02999877929688,235.07000732421875,4053400.0,-0.008449156956924053,3.4775068905552997,0.07484423972489798,31.8645100709538,57.469445164623636,19.371575756733336,16.29720616744845,4.807858760562397,2.4506089608028674,33.28034903635482,5.6800079345703125,2.856689558223252,-16.37149581909179,-29.309705755639015,-3.433285882544567,-22.840600787365418,-9.902390850818165,25.745193176269538,13.574348138834075,-46.41647345317174,6.469104968273612,4,11.30499267578125,11.30499267578125,2.524993896484375,13.759994506835938,2.4799957275390625,3,0.0025563070493963558,1.102989845274794,236.7100067138672,1.0219081350796837,255.1300048828125,2.5037573282241317,255.5200042724609,0.0025563070493963558
9546,2021-04-30,239.63999938964844,240.66000366210938,234.1999969482422,234.2700042724609,3420900.0,0.021004612222568664,-1.3448258673401567,-14.916627813334543,39.47487394577781,56.06879266364912,13.323430591026295,11.190379310624564,0.10455958671502685,-2.338017663919601,32.51653027159183,6.4600067138671875,2.6601141788386826,-10.965003204345692,-24.865780646658493,2.9357742379671095,-17.915391925502092,-4.014614483189291,19.638192456054696,33.47589502997771,-27.05462339170917,6.950388721156408,4,6.375,6.375,-2.404998779296875,8.830001831054688,-2.8199920654296875,4,-0.0070939615780837295,3.4775068905552997,234.7100067138672,1.102989845274794,236.7100067138672,1.0219081350796837,255.1300048828125,-0.0070939615780837295
9547,2021-05-03,245.3800048828125,247.0200042724609,240.5500030517578,240.6699981689453,3587700.0,0.02395261854358033,-1.614143519018,0.8770970198449637,45.32816367049391,53.20301857460972,6.619354565109177,5.1936994687619915,-5.310299374590244,-7.857774591629266,31.028957289673624,7.380004882812472,1.8569185814775437,-4.892997741699219,-18.967566489812214,9.181571006413776,-11.930282115755745,2.1442866323572787,12.768259240234386,56.27453373927683,-0.36225320951663775,7.037284374056498,5,0.6349945068359375,0.6349945068359375,-7.867504119873047,3.089996337890625,-5.860000610351591,0,-0.04808869026387541,-1.3448258673401567,239.63999938964844,3.4775068905552997,234.7100067138672,1.102989845274794,236.7100067138672,-0.04808869026387541
9548,2021-05-04,247.3600006103516,247.5800018310547,242.8699951171875,247.2700042724609,3555900.0,0.008069099715295458,16.773651177520584,0.019107475500133555,47.76503764447335,50.39631375608664,3.120824489890907,3.2429297881769514,-6.928344647799605,-9.643530456242644,29.664560205957258,4.7100067138671875,1.3712220218967843,-2.826001739501919,-16.95251533185447,11.300511852850633,-9.88925853567818,4.237255056674371,9.70353289894527,98.670687733319,41.54933893373614,7.063256796176277,5,-2.6049957275391193,-1.3450012207031534,-6.502502441406278,1.110000610351534,-2.7200012207031534,1,-0.049320815484068525,-1.614143519018,245.3800048828125,-1.3448258673401567,239.63999938964844,3.4775068905552997,234.7100067138672,-0.049320815484068525
9549,2021-05-05,249.3500061035156,249.97999572753903,245.91000366210938,246.2899932861328,2765100.0,0.008044976909175938,-1.130890324229954,34.00152594097516,43.85629493054071,48.40805762554845,-0.3883340829924009,1.4227432007785126,-8.557728733628636,-11.440282503977613,28.637106151849146,4.069992065429659,0.9747578666271295,-0.8974967956543196,-14.996822589860273,13.201828998551605,-7.94715969275731,6.152166101448643,6.672186016581264,96.67551596053488,41.09348656285942,7.0496628971029685,5,-4.764999389648409,-3.335006713867159,-6.182502746582031,-0.8800048828124716,-6.5800018310546875,2,-0.05458191408546198,16.773651177520584,247.3600006103516,-1.614143519018,245.3800048828125,-1.3448258673401567,239.63999938964844,-0.05458191408546198
9550,2021-05-06,251.3000030517578,251.47999572753903,246.9600067138672,249.27999877929688,2790800.0,0.007820320435174555,2.7983266549127133,0.6601293501079641,45.445152521687284,46.74944618327306,-3.2700941870072313,-0.18882119821341803,-10.037382202944315,-13.156740402195766,27.945207339435633,4.519989013671847,-0.2087129582741909,0.8315002441406136,-13.183890444845474,14.84689093312673,-6.176195100352459,7.8391955886336575,3.7225013347070615,98.95837564527568,43.755789959407686,7.007695344493052,5,-7.410003662109375,-5.285003662109375,-7.812500000000028,-2.8300018310546875,-10.110000610351562,3,-0.05750098198473197,-1.130890324229954,249.3500061035156,16.773651177520584,247.3600006103516,-1.614143519018,245.3800048828125,-0.05750098198473197
9551,2021-05-07,254.2100067138672,255.72999572753903,251.77999877929688,251.77999877929688,2512700.0,0.011579799549425562,-2.251015679453425,1.2029716806538604,48.27654321873107,44.989496813042756,-7.400413235286464,-2.829629675436877,-12.353902721216855,-15.801777361428378,27.46689271380739,4.429992675781222,-1.434315087324535,3.4785034179687386,-10.614105268723904,17.571112104661353,-3.5678009253775826,10.52480776131506,-23.180007934570312,89.98689231189881,35.83348222364648,7.046304343346313,5,-10.430007934570284,-8.19500732421875,-10.440002441406278,-5.7400054931640625,-14.360000610351591,4,-0.06695253460898676,2.7983266549127133,251.3000030517578,-1.130890324229954,249.3500061035156,16.773651177520584,247.3600006103516,-0.06695253460898676
9552,2021-05-10,252.6199951171875,258.8099975585937,252.05999755859372,256.0,4079900.0,-0.006254716788034909,-1.9999999999999494,-1.3909439696583423,43.411461111991734,42.49921980660994,-7.001288910685105,-1.0011141138705568,-10.092828925968433,-13.986247438464204,26.951135053581478,6.749999999999972,-2.250401912813885,1.7044921874999943,-12.385724663581641,15.79470903858163,-5.340616238040809,8.749600613040798,-21.09599639892579,61.16686641573611,10.981140414938046,7.045108425540812,5,-7.699996948242216,-6.6049957275390625,-8.667491912841797,-4.149993896484375,-13.039993286132812,0,-0.06254448617829844,-2.251015679453425,254.2100067138672,2.7983266549127133,251.3000030517578,-1.130890324229954,249.3500061035156,-0.06254448617829844
9553,2021-05-11,252.3000030517578,255.9600067138672,251.6199951171875,253.16000366210938,2307100.0,-0.0012666933402529779,-2.9098913334845453,0.25443768283433854,43.446604563625954,43.20762685314173,-7.9622662873394745,-0.5228450539325422,-9.160001384213473,-13.457393000850658,26.59487907922286,4.3400115966796875,-3.2490713009655394,1.2669998168945256,-12.828509092186152,15.362508725975204,-5.780754637645828,8.314754271434879,-19.68456437988283,49.534902426503685,2.852984325567725,7.047754454540345,5,-7.380004882812528,-6.285003662109375,-7.982498168945341,-3.8300018310546875,-11.540008544921847,1,-0.05065397790215309,-1.9999999999999494,252.6199951171875,-2.251015679453425,254.2100067138672,2.7983266549127133,251.3000030517578,-0.05065397790215309
9554,2021-05-12,250.8300018310547,253.72000122070312,249.67999267578125,251.41000366210938,2431900.0,-0.005826401914079904,-1.8055418686587723,0.6744202551409663,45.52776401460808,44.72576618021443,-4.781539893789443,1.098790328946393,-7.038089991511015,-11.751585698938925,25.898852351238837,4.040008544921875,-4.351341055101926,-0.26350173950194744,-14.343853305053926,13.816849826050003,-7.303677522277951,6.776674043274028,-17.166780803710964,32.658211874566376,-15.609534870190458,7.040175782775977,5,-4.325004577636747,-4.81500244140625,-6.512496948242216,-2.3600006103515625,-12.150009155273438,2,-0.02467807836470648,-2.9098913334845453,252.3000030517578,-1.9999999999999494,252.6199951171875,-2.251015679453425,254.2100067138672,-0.02467807836470648
9555,2021-05-13,252.07000732421875,254.08999633789062,249.7899932861328,250.1699981689453,3275300.0,0.004943609154056672,-2.233062004164587,-3.2758675120359895,44.659785535825236,45.301867467997475,-3.6878832379871653,-0.40287219990415224,-7.541919003050509,-12.79088865468509,24.35308463809455,4.3000030517578125,-5.526998642732764,1.1295036315918026,-12.83216919443231,15.091176457615916,-5.85133278142024,8.110340044603873,-17.400915235625035,26.17758346369329,-20.662955446970166,6.980836413012062,5,-2.390007019042997,-6.0550079345703125,-7.462505340576229,-3.600006103515625,-11.830001831054659,3,-0.03689452446357866,-1.8055418686587723,250.8300018310547,-2.9098913334845453,252.3000030517578,-1.9999999999999494,252.6199951171875,-0.03689452446357866
9556,2021-05-14,251.3800048828125,254.58999633789062,251.1499938964844,252.88999938964844,2286800.0,-0.0027373444731912944,-2.492359051019769,-0.7947301215075611,45.462518141130744,45.31679574251268,-1.2934505983070608,-0.0568078374718084,-6.043136663901578,-11.858248775610036,22.5130314329881,3.4400024414062216,-4.260350555989959,0.6560012817382699,-13.127413770709268,14.439416334185808,-6.235706244485527,7.547708807962039,-15.745276575418785,18.620058026820807,-29.661973354870646,6.891707526223775,5,-0.5400085449219034,-5.3650054931640625,-6.632503509521513,-2.910003662109375,-11.470001220703125,4,-0.040536248880083336,-2.233062004164587,252.07000732421875,-1.8055418686587723,250.8300018310547,-2.9098913334845453,252.3000030517578,-0.040536248880083336
9557,2021-05-17,252.3800048828125,254.66000366210938,250.63999938964844,252.2899932861328,1922200.0,0.003978041135237476,-1.3716843635643456,-0.05961054578158631,47.025741567730456,45.234651733985686,-1.3366407250917405,-1.4119424694774807,-6.393685834336452,-12.588491721350778,21.165077524190085,4.0200042724609375,-2.4156567949091254,1.8355010986328182,-11.752376358074457,15.423378555340093,-4.958437629720834,8.62943982698647,-15.8182658053708,42.993728846093106,-8.496245153970733,6.7939387283536385,5,-0.02000427246096592,-6.3650054931640625,-7.565002441406307,-3.910003662109375,-13.669998168945312,0,-0.04964735136254139,-2.492359051019769,251.3800048828125,-2.233062004164587,252.07000732421875,-1.8055418686587723,250.8300018310547,-0.04964735136254139
9558,2021-05-18,250.8600006103516,253.1000061035156,250.32000732421875,252.0800018310547,1729400.0,-0.006022681048630241,-1.417403073003717,-13.55382268181016,74.12203486472602,48.59751172667295,0.818079286564199,-0.5734634852767329,-4.231082138255459,-10.703918265196165,19.162454985977785,2.7799987792968466,-1.1327114447364863,0.7294975280761946,-12.246458090756192,13.705453146908553,-5.758480281340013,7.217475337492374,-13.408331193663798,23.69488617213649,-31.443810582956406,6.487977809416181,5,2.0250015258788494,-4.845001220703153,-6.392501831054716,-2.389999389648466,-9.910003662109403,1,-0.04496531432612716,-1.3716843635643456,252.3800048828125,-2.492359051019769,251.3800048828125,-2.233062004164587,252.07000732421875,-0.04496531432612716
9559,2021-05-19,248.6300048828125,249.08999633789062,246.75,248.38999938964844,2652500.0,-0.008889403340960778,3.034516778258639,-0.19672561722991178,73.54531822252736,51.719752360099626,3.2801445206106052,0.9034519066264011,-1.4091917269028897,-8.149755383253762,16.72624511154199,4.110000610351591,-0.5364502442049002,-0.9929985046386776,-13.322423003803976,11.336425994526621,-7.157710754221341,5.171713744943986,-10.324002340448459,23.767433785373946,-35.11577255063171,6.16471224958265,5,4.149993896484347,-2.6150054931640625,-3.1950035095214844,-0.160003662109375,-5.95001220703125,2,-0.03165350207705597,-1.417403073003717,250.8600006103516,-1.3716843635643456,252.3800048828125,-2.492359051019769,251.3800048828125,-0.03165350207705597
9560,2021-05-20,251.92999267578125,254.38999938964844,247.91000366210938,248.00999450683597,2227400.0,0.01327268522769054,-2.1456443721829435,16.332951872337603,72.00141388238006,54.35584910050507,0.08819301163620707,-2.7850552182793535,-4.09800592622932,-11.102935917397076,15.626070653194402,6.4799957275390625,-0.10099390591994961,2.4629898071289062,-9.654444490224478,14.58042410448229,-3.5957273415477857,8.521706955805598,-12.80383033276803,65.48660275082467,3.2495239084110565,6.058717148676693,5,0.8500061035155966,-5.9149932861328125,-5.997489929199219,-13.504989624023466,-9.089996337890625,3,-0.05259397604576588,3.034516778258639,248.6300048828125,-1.417403073003717,250.8600006103516,-1.3716843635643456,252.3800048828125,-0.05259397604576588
9561,2021-05-21,251.00999450683597,254.05999755859372,250.7400054931641,253.7100067138672,2177900.0,-0.0036518008799740764,-1.0493839951774555,-0.6887789459752957,62.18085130967425,56.44133690024758,0.566060878459183,-2.465597498706046,-2.6039311562697947,-9.84945574488043,14.46644140004995,3.3199920654296307,0.42176109445190946,1.8439918518066634,-9.771088271122238,13.459071974735537,-3.963548209657773,7.6515319132711,-11.096478755199513,53.85578425509787,-8.758137681608467,5.807540061464438,5,0.34500885009762783,-4.994995117187528,-3.884994506835966,-12.384994506835966,-8.549987792968778,4,-0.04290661427578557,-2.1456443721829435,251.92999267578125,3.034516778258639,248.6300048828125,-1.417403073003717,250.8600006103516,-0.04290661427578557
9562,2021-05-24,247.75,253.47999572753903,247.57000732421875,250.55999755859372,2552000.0,-0.012987508777253853,-2.728719410054471,1.040735131224993,50.79950676385407,57.25832603360625,3.422512587703352,0.19230057045217563,1.2302073838803835,-6.322964606706478,13.027055703503981,5.909988403320284,0.6544940861767827,-1.0275024414062557,-12.261248485684064,10.206243602871552,-6.6443754635451455,4.589370580732634,-7.080624976085261,13.089006281269036,-43.10656175827709,5.616873022138901,5,2.9550018310546875,-1.7350006103515625,0.285003662109375,-8.214996337890625,-4.0,0,-0.03164478844759078,-1.0493839951774555,251.00999450683597,-2.1456443721829435,251.92999267578125,3.034516778258639,248.6300048828125,-0.03164478844759078
9563,2021-05-25,242.0,247.75,241.77999877929688,246.66000366210938,3210600.0,-0.02320887991927345,-1.3411741474535803,1.6583657333999604,36.94492416136274,56.304677161023434,8.445994228557026,5.173442970555584,7.318840966118586,-0.3419886117681301,11.679516134967008,5.970001220703125,0.34105173818647927,-6.121002197265625,-17.32623019751884,5.084225802987589,-11.723616197392232,-0.5183881971390178,-0.605000074698097,1.744656701463803,-47.29267933263747,5.602614000126606,5,6.220001220703125,4.0149993896484375,6.035003662109375,-2.464996337890625,4.899993896484403,1,-0.013595013579061233,-2.728719410054471,247.75,-1.0493839951774555,251.00999450683597,-2.1456443721829435,251.92999267578125,-0.013595013579061233
9564,2021-05-26,238.5500030517578,242.47999572753903,238.3300018310547,241.83999633789062,3812100.0,-0.014256185736537974,-1.2252003485389438,0.7060065881243492,28.499152403684334,54.50905125745223,11.14265688761489,9.242208560526365,10.933806765862784,3.2773580223967826,10.999061442939029,4.149993896484347,0.3087846210969758,-9.662998962402355,-20.497838639635347,1.171840714830637,-15.080418801018851,-4.245579123785859,20.25999450683588,1.3698708228346008,-39.64454836396035,5.417419838616495,5,7.944999694824219,7.464996337890625,10.532489776611328,1.7549896240234375,10.149993896484375,2,0.010060758188142449,-1.3411741474535803,242.0,-2.728719410054471,247.75,-1.0493839951774555,251.00999450683597,0.010060758188142449
9565,2021-05-27,235.30999755859372,239.4600067138672,234.5800018310547,238.91000366210938,3701100.0,-0.013582081122258893,1.0765924290630478,1.0942290121653233,18.47896622961781,51.51087882283968,13.136703657942661,13.206576630916715,14.177193574013756,6.721644816185744,10.127294904480092,4.8800048828125,0.1688541490719615,-12.933003997802757,-23.612634968155106,-2.2533730274503796,-18.272819482978946,-7.593188512626568,23.090400085449204,3.7474121542389915,-29.788753114507,5.339815485176188,5,9.31000518798831,9.610000610351562,15.797500610351591,5.315002441406278,8.339996337890682,3,0.0313203654483587,-1.2252003485389438,238.5500030517578,-1.3411741474535803,242.0,-2.728719410054471,247.75,0.0313203654483587
9566,2021-05-28,237.94000244140625,240.8699951171875,236.1300048828125,236.2100067138672,3239300.0,0.01117676643618859,-4.015864301688156,-0.48055355402025646,26.33784997584766,49.21222420151936,9.386874423694223,11.007017639178741,11.57636511669773,4.295724770788951,9.96678141154269,5.559997558593778,0.010223328468640602,-10.217999267578136,-21.208469818301808,0.7724712831455065,-15.713234542939972,-4.722763992216301,19.507579370117128,17.77778674826222,-11.756697178972917,5.495235275361828,5,6.5449981689453125,6.979995727539034,14.137496948242188,2.68499755859375,5.279998779296875,4,0.02059340105155716,1.0765924290630478,235.30999755859372,-1.2252003485389438,238.5500030517578,-1.3411741474535803,242.0,0.02059340105155716
9567,2021-06-01,233.5800018310547,242.27999877929688,232.94000244140625,242.1999969482422,3799600.0,-0.018323949590717703,1.1275621039752801,-4.982668442453055,23.302905698413923,43.56565429415135,12.068811569718775,15.217894160635069,15.866478341407827,8.748869203087253,10.94843109866169,9.339996337890625,-0.36336458767678437,-13.987999725341808,-26.733223097864936,-1.2427763528186802,-20.360611411603372,-7.615388039080244,22.952876781249927,4.321401047612375,-21.7461463250094,6.3726116862615685,6,10.084999084472656,11.339996337890597,18.81749725341797,7.0449981689453125,10.699996948242188,1,0.03801697411251537,-4.015864301688156,237.94000244140625,1.0765924290630478,235.30999755859372,-1.2252003485389438,238.5500030517578,0.03801697411251537
9568,2021-06-02,235.16000366210938,236.69000244140625,233.88999938964844,234.8999938964844,2266800.0,0.006764285549571536,-1.4561443428678509,-0.030163562982365888,27.722492202485085,38.474229180813325,8.970953338541335,13.362118647728039,14.112615753413564,7.2598496692895935,12.065317021035876,3.1100006103515625,-0.7761438183687517,-11.797998046874994,-25.70041408414147,2.104417990391454,-18.74920606550822,-4.84679002824177,19.957302379941325,23.270469424020362,-1.8822970524844251,6.951208018633229,6,8.504997253417969,9.759994506835909,17.99749755859375,5.464996337890625,10.039993286132812,2,0.03652830500136073,1.1275621039752801,233.5800018310547,-4.015864301688156,237.94000244140625,1.0765924290630478,235.30999755859372,0.03652830500136073
9569,2021-06-03,235.7400054931641,236.5800018310547,233.3600006103516,233.6699981689453,2010600.0,0.0024664135993470726,-1.3940507793887709,7.961267605634783,26.34018482990504,33.40075928609388,7.118841860453841,12.343044556906165,13.511814833449222,6.7037533138156675,13.018525116324387,3.2200012207030966,-1.4240305714535566,-10.5374961853027,-25.255381571829304,4.180389201223903,-17.896438878566016,-3.1785534920393843,18.046662332847944,29.978631152121014,4.750790657361993,7.3589426932633035,6,7.759994506835909,9.179992675781193,17.9749946594238,4.884994506835909,8.629989624023409,3,0.047340239854384514,-1.4561443428678509,235.16000366210938,1.1275621039752801,233.5800018310547,-4.015864301688156,237.94000244140625,0.047340239854384514
9570,2021-06-04,236.8500061035156,239.27999877929688,235.75,236.7400054931641,1875700.0,0.0047085797254877715,-2.3779705193070066,0.053140203449772785,29.20125704840001,29.73635992373007,4.073123101852218,10.640525596741185,12.37962204423664,5.639045219141138,13.612942070774142,3.539993286132784,-3.0923586160876084,-8.704995727539085,-23.79865940941673,6.388667954338558,-16.251827568477893,-1.1581638866002777,15.685861799420081,41.863010655016964,15.146676088215209,7.546831840938818,6,6.35999298095706,8.069992065429688,10.529991149902372,3.7749938964844034,7.979995727539091,4,0.05003162566754393,-1.3940507793887709,235.7400054931641,-1.4561443428678509,235.16000366210938,1.1275621039752801,233.5800018310547,0.05003162566754393
9571,2021-06-07,237.19000244140625,240.57000732421875,235.1999969482422,236.9199981689453,2153800.0,0.001435492206582678,-1.8948790609486754,2.454570675545727,27.837748306037923,27.18505342841717,1.750707935539225,9.444267586398382,11.995781220878229,5.362426258778896,13.570256649981815,5.3700103759765625,-4.6971209150817685,-7.513999176025379,-22.471615253098832,7.443616901048074,-14.992807214562106,-0.03519113748865266,14.17011353383765,45.50322983274139,19.984754528655433,7.4788080385367275,6,3.154998779296875,8.684997558593722,8.824996948242188,3.43499755859375,7.5099945068359375,0,0.02723551325344742,-2.3779705193070066,236.8500061035156,-1.3940507793887709,235.7400054931641,-1.4561443428678509,235.16000366210938,0.02723551325344742
9572,2021-06-08,236.82000732421875,239.1199951171875,235.25,238.92999267578125,1638000.0,-0.0015599102549818111,2.108442004118051,-7.8146369030799665,28.804345071827385,26.280544640691023,0.45509435720219926,9.033002208602682,12.103635820557543,5.77592830237802,13.138202986908935,3.8699951171875,-6.597567986203899,-7.0939949035644645,-21.959930928993458,7.7719411218645575,-14.526962916278961,0.3389731091500323,13.434901838994904,47.988952731659104,21.321102235490507,7.4329680127145075,6,0.8899917602539062,9.054992675781222,9.194992065429688,3.80499267578125,9.80999755859375,1,0.02702471792310379,-1.8948790609486754,237.19000244140625,-2.3779705193070066,236.8500061035156,-1.3940507793887709,235.7400054931641,0.02702471792310379
9573,2021-06-09,239.5200042724609,241.30999755859372,236.72999572753903,237.9199981689453,3047700.0,0.01140105086030907,-1.3015021047869197,-0.7583019959502324,36.4394079459314,27.162795256496253,-2.9431933399317245,5.614317572113549,9.099767954565749,3.0729891282392146,12.60465131102988,4.5800018310546875,-8.102867949848843,-3.7549980163574617,-18.195781242342235,10.68578520962734,-10.975389629349849,3.465393596634925,9.696010487444312,77.48435253766219,48.36559711986895,7.220391612992399,6,-1.9100036621093466,6.3549957275390625,6.494995117187528,1.104995727539091,8.440002441406278,2,0.01987305620377877,2.108442004118051,236.82000732421875,-1.8948790609486754,237.19000244140625,-2.3779705193070066,236.8500061035156,0.01987305620377877
9574,2021-06-10,244.63999938964844,245.3300018310547,239.22000122070312,239.57000732421875,2655900.0,0.021376064737220757,-1.1178495965811874,3.1687329531366792,39.70630376505682,29.52138831598947,-7.943856872248546,0.007173413525322303,3.8970913355294385,-2.081359771914947,12.331905499379312,6.1100006103515625,-9.030832433187982,1.674497222900385,-12.343659712380713,15.692654158181483,-5.334581244740178,8.683575690540948,3.599454631146841,93.18852804723745,65.83337135468497,7.009078467640556,6,-5.504997253417969,1.235000610351534,0.7450027465820312,-4.0149993896484375,2.0899963378905966,3,0.0022890678547697885,-1.3015021047869197,239.5200042724609,2.108442004118051,236.82000732421875,-1.8948790609486754,237.19000244140625,0.0022890678547697885
9575,2021-06-11,242.7700042724609,245.5,241.97999572753903,244.8800048828125,2002300.0,-0.0076438649519824375,1.101500831264678,-0.4161743417191652,38.668875750769615,30.8915022909808,-5.480733437985691,1.2065736151887734,5.691274455307962,-0.30132978842127045,12.003301010183069,3.520004272460966,-9.150326027781489,0.26950225830074714,-13.077984323717061,13.616988840318555,-6.404241032708171,6.943245549309665,4.551482653571014,73.49519496430453,47.44771813794769,6.673743291008906,6,-3.550003051757784,3.1049957275390625,2.5299987792969034,-2.145004272460909,4.119995117187528,4,0.006590562328824268,-1.1178495965811874,244.63999938964844,-1.3015021047869197,239.5200042724609,2.108442004118051,236.82000732421875,0.006590562328824268
9576,2021-06-14,241.19000244140625,242.72000122070312,239.2899932861328,242.55999755859372,2083200.0,-0.006508225082376362,3.05917512369533,0.6492865975802672,40.542100715068905,32.80696840394246,-3.78977257162731,2.0912427415437946,7.163935779203939,1.1133003517637974,11.538383649258392,3.4800109863280966,-8.718333471666796,-0.8009994506836051,-13.482674346037982,11.880675444670771,-7.141836898360793,5.539837996993583,5.268595415548134,57.95124333079268,29.014407429373634,6.340837447677186,6,-1.7600021362304688,4.684997558593722,3.7624969482421875,-0.56500244140625,3.6600036621093466,0,0.015091833628272822,1.101500831264678,242.7700042724609,-1.1178495965811874,244.63999938964844,-1.3015021047869197,239.5200042724609,0.015091833628272822
9577,2021-06-15,239.8500061035156,241.97999572753903,239.0500030517578,241.7400054931641,2508800.0,-0.0055557706551961905,1.4725886723453376,1.3795665151920866,46.44863779845886,34.88765124793955,-1.6392259776605442,2.5764900825146526,8.286929334789221,2.283723287698024,11.165487970549837,2.9299926757812216,-7.654839344574981,-1.5144958496094034,-13.236904507923356,10.207912808704549,-7.37570017876638,4.346708479547573,5.797476028505912,35.57592766258769,3.067297414344914,5.861204329156983,6,-0.42000579833981533,6.024993896484375,5.04749298095706,0.7749938964844034,4.889999389648494,1,0.02022093275508774,3.05917512369533,241.19000244140625,1.101500831264678,242.7700042724609,-1.1178495965811874,244.63999938964844,0.02022093275508774
9578,2021-06-16,239.5800018310547,244.50999450683597,238.0,240.8699951171875,3185600.0,-0.0011257213491351337,-1.9258422342997368,0.6825363506454507,51.90106850966277,37.7277494345793,-0.7557893272987997,2.063913733823398,8.426453895004101,2.357390825748496,10.846685459033306,6.509994506835966,-7.009924323204501,-1.2205001831054574,-12.07240891540917,9.631408549198255,-6.6464545492572995,4.205454183046385,5.305031519529905,21.066691080729168,-14.745418541765883,5.42595436615185,6,0.7699966430664062,4.870002746582031,5.8874969482421875,1.0449981689453125,8.139999389648438,2,0.02942650888169407,1.4725886723453376,239.8500061035156,3.05917512369533,241.19000244140625,1.101500831264678,242.7700042724609,0.02942650888169407
9579,2021-06-17,240.75999450683597,242.42999267578125,238.33999633789062,239.5399932861328,2142800.0,0.004925255308301457,-1.259669532962401,-0.9457423025514468,60.88693674883343,41.24838051240524,-1.2838185203984551,0.2783606079982235,7.158596432805524,0.9284479332395961,11.219210989301233,4.089996337890625,-5.700405359818177,0.3529930114746378,-9.855180260954597,10.561166283903873,-4.75109362473998,5.457079647689255,3.75,36.79992675781288,-2.9414092751082705,5.104086636214611,6,-0.40999603271487217,3.0400085449218466,4.707504272460909,-0.13499450683596592,4.320007324218722,3,0.029905351268093572,-1.9258422342997368,239.5800018310547,1.4725886723453376,239.8500061035156,3.05917512369533,241.19000244140625,0.029905351268093572
9580,2021-06-18,238.67999267578125,241.0,236.47000122070312,239.5800018310547,5560400.0,-0.008639316657716778,1.4224556822586238,-0.7377116842184084,51.51141916824574,43.87878838598388,1.2103464386988492,1.3858629786113852,9.164726800220365,2.720926323537128,10.716240133106272,4.529998779296875,-4.669845890821136,-1.0645088195800838,-9.726675998617822,7.597658359457654,-5.395592409098953,3.266574769938785,5.830001831054716,27.487478862573894,-14.411137960527064,4.3310835895188635,6,1.69500732421875,5.1200103759765625,7.580005645751953,1.94500732421875,6.0,4,0.033727179901051674,-1.259669532962401,240.75999450683597,-1.9258422342997368,239.5800018310547,1.4725886723453376,239.8500061035156,0.033727179901051674
9581,2021-06-21,240.2400054931641,240.91000366210938,237.6499938964844,239.63999938964844,2149000.0,0.0065360016141022825,2.360830580462453,-0.6666666666666983,65.35979223265439,47.94050473718688,0.14357295416027682,-1.0776313823195949,7.480714693996987,0.9999349068729089,10.186088106855076,3.2600097656249716,-3.535141004612143,1.0340034484863452,-5.832267651395995,7.900274548368685,-2.399132101454825,4.467138998427515,3.575789489746086,46.89063956015194,0.22889483047418935,3.4331355499411655,6,0.7449951171874716,3.5599975585937216,7.6074943542480185,0.3849945068359091,4.009994506835909,0,0.02768062664181703,1.4224556822586238,238.67999267578125,-1.259669532962401,240.75999450683597,-1.9258422342997368,239.5800018310547,0.02768062664181703
9582,2021-06-22,239.91000366210938,240.75,238.2899932861328,239.7100067138672,1780400.0,-0.0013736339639907058,1.6170428628243525,0.3333248563145155,61.62506535215469,50.73891111565614,1.070567099937108,-1.4388694092413061,7.680648191505185,1.2182561308520974,10.24928428006104,2.4600067138671875,-2.5365345357630247,1.0960014343261832,-4.49279213606323,6.684795004715596,-1.698395350868509,3.8903982195208755,3.2532437683105684,42.786135746400085,-6.552123997016942,2.7943967851947003,6,1.0749969482421875,3.8899993896484375,8.517494201660156,0.714996337890625,2.5500030517578125,1,0.020591064840979945,2.360830580462453,240.2400054931641,1.4224556822586238,238.67999267578125,-1.259669532962401,240.75999450683597,0.020591064840979945
9583,2021-06-23,238.7100067138672,239.75,236.92999267578125,239.6499938964844,1654300.0,-0.005001862906610088,3.947383919369303,-4.700007629511091,57.0546388195416,52.66650389948778,2.3954946795079763,-0.5249001058124918,8.70139088632311,2.399373241597317,10.494942451571927,2.980010986328125,-1.491803206712234,0.06050415039061363,-5.323359555951669,5.444367856732896,-2.6314277027805133,2.7524360035617406,3.8398460172119258,37.584038669308796,-13.61636914496384,2.691931853171139,6,2.274993896484375,4.954994201660156,10.477493286132812,1.9149932861328125,2.829986572265625,2,0.025260770850402015,1.6170428628243525,239.91000366210938,2.360830580462453,240.2400054931641,1.4224556822586238,238.67999267578125,0.025260770850402015
9584,2021-06-24,240.9499969482422,243.02999877929688,239.2899932861328,240.41000366210938,1943000.0,0.00938372992909331,-1.6906378470945327,-0.5744687758712876,59.242549637551804,54.952467664685805,-0.47267448084369335,-2.7150730385137365,6.315118019352923,0.16930408054548707,10.198700682491394,4.3199920654296875,-0.3712319064647147,2.180494689941412,-3.30014723685926,7.661136616742084,-0.5598262734589241,4.920815653341748,-8.009994506835938,68.2926432140232,15.253845607352453,2.7403209634003405,6,-0.45999908447265625,2.7150039672851562,8.500003814697266,0.27500152587890625,-1.160003662109375,3,0.02809713367174349,3.947383919369303,238.7100067138672,1.6170428628243525,239.91000366210938,2.360830580462453,240.2400054931641,0.02809713367174349
9585,2021-06-25,242.67999267578125,243.6499938964844,240.1100006103516,241.63999938964844,4309900.0,0.007179895204193265,1.375837826489865,1.9259374381870074,61.64615111718781,57.29736215381013,-2.4772951437401503,-4.073465912821177,4.278295069645367,-1.541568245795645,9.420644940940019,3.5399932861328125,0.3408138994254841,3.5419906616210994,-1.9503148039344183,9.034296127176617,0.7958379288433548,6.288143394398844,-9.538190307617185,85.56546064731731,30.269197151418965,2.746152732777754,6,-2.1899948120117188,0.9850082397460938,6.717506408691406,1.1700057983398438,1.4000091552734375,4,0.009889604531510887,-1.6906378470945327,240.9499969482422,3.947383919369303,238.7100067138672,1.6170428628243525,239.91000366210938,0.009889604531510887
9586,2021-06-28,242.83999633789062,245.50999450683597,242.66000366210938,244.02999877929688,1680700.0,0.0006593195440018906,-2.6774365032487077,-1.1442405035432897,62.885258537350026,59.12365334702025,-2.658168319733818,-4.055478705394023,3.7882992759832064,-1.6268759130547892,9.003073300681091,2.849990844726591,0.5755959418279417,3.4569946289062443,-2.2435095739172937,9.157498831729782,0.6067425274944753,6.307246730318013,-9.277866308593758,68.88114686314553,12.137563121201865,2.850252101411768,6,-1.8499984741210938,0.660003662109375,6.557502746582031,2.0050048828125,-14.529998779296903,0,0.007576990469603029,1.375837826489865,242.67999267578125,-1.6906378470945327,240.9499969482422,3.947383919369303,238.7100067138672,0.007576990469603029
9587,2021-06-29,242.4600067138672,243.94000244140625,242.05999755859372,243.22000122070312,1337200.0,-0.0015647736359487574,-1.4102428670637317,0.6386495358260245,56.986705113440244,59.6887240807733,-2.088660616812035,-3.136943776622445,3.8186958505252733,-1.1758769778902831,8.081988982064503,1.8800048828125284,0.9970015480207621,2.633004760742182,-2.521558504668292,7.787568026152655,0.0557231280369308,5.210286393447433,-8.181004815917987,64.45236431151376,9.905529680694286,2.5772816327052417,6,-1.4700088500976562,0.7499923706054688,6.224994659423828,2.3849945068359375,-8.470001220703097,1,0.0073826331624464725,-2.6774365032487077,242.83999633789062,1.375837826489865,242.67999267578125,-1.6906378470945327,240.9499969482422,0.0073826331624464725
9588,2021-06-30,243.75,244.2700042724609,242.05999755859372,242.72000122070312,2325100.0,0.005320437393434352,1.1352646321687156,-1.3552713474009677,47.41429221197778,58.191763576678234,-3.045165770327742,-3.9530759901086867,2.084696855467996,-2.3722684679084125,7.136838839407251,2.2100067138671875,1.4778963759765986,3.4934982299804744,-1.450927029461809,8.437923489422758,1.021285600259347,5.965710859701602,-8.797138545517583,71.70427393200731,21.13468281900721,2.472212629721135,6,-2.7600021362304688,-3.404998779296875,4.6100006103515625,1.095001220703125,-13.600006103515597,2,-0.005292280148237127,-1.4102428670637317,242.4600067138672,-2.6774365032487077,242.83999633789062,1.375837826489865,242.67999267578125,-0.005292280148237127
9589,2021-07-01,246.8999938964844,247.1000061035156,243.5500030517578,243.7400054931641,2091600.0,0.012923051883013015,-1.0056552455419199,3.067953542117271,61.16818608320639,59.26473767834052,-5.847539014541439,-6.560482553615287,-1.4702478183494065,-5.429352179421699,6.278923804012063,3.550003051757784,1.8917541412784544,6.085492706298851,0.781376084537186,11.389609328060516,3.433434395418004,8.737551017179698,-11.31370445886077,97.13859728398214,47.425429955069376,2.652058310880833,7,-4.884994506835966,-6.879989624023466,0.21750640869137783,-2.0549926757812784,-19.009994506835966,3,-0.021709197014394555,1.1352646321687156,243.75,-1.4102428670637317,242.4600067138672,-2.6774365032487077,242.83999633789062,-0.021709197014394555
9590,2021-07-02,248.6999969482422,249.8999938964844,246.25,247.3300018310547,1943600.0,0.007290413512575755,-1.0679859255993451,0.4335443496400168,70.06949241422718,59.78803769851528,-6.790863739832389,-7.828570051202803,-3.542387354545724,-7.110344882498566,6.119104684242389,3.6499938964844034,2.2117682526699696,7.292996215820324,1.2566578292082227,13.329334602432425,4.274827022514273,10.311165409126374,-12.192610177347206,84.69390932693892,34.53473836568183,3.0181691933060506,7,-5.285003662109375,-7.279998779296875,-2.444995880126953,-3.2999954223632812,-20.739990234375,4,-0.03582631190769037,-1.0056552455419199,246.8999938964844,1.1352646321687156,243.75,-1.4102428670637317,242.4600067138672,-0.03582631190769037
9591,2021-07-06,243.6499938964844,248.1199951171875,243.1699981689453,247.25999450683597,2792300.0,-0.020305601583134547,-1.1663043950063003,-2.635046333422436,58.47455550746072,59.437981049104835,-1.348047172802211,-2.3924482428714953,1.1073559252688199,-1.998389530725234,5.915506646182601,5.529998779296875,2.0715362137179625,1.9199935913086108,-3.851787663922437,7.6917748465396585,-0.9658970363069272,4.805884218924149,-5.803346413030482,20.280575007493738,-30.41282225564472,2.8858906276155247,7,-0.23500061035159092,-2.229995727539091,1.1200065612792685,2.365005493164034,-15.519989013671903,1,0.0017648592051799916,-1.0679859255993451,248.6999969482422,-1.0056552455419199,246.8999938964844,1.1352646321687156,243.75,0.0017648592051799916
9592,2021-07-07,243.22000122070312,244.27999877929688,241.33999633789062,244.07000732421875,2381700.0,-0.0017647965793258225,3.629965156794425,0.23545871462687828,58.06023918080872,59.54971442257896,-0.4460630183851606,-1.5372138298949949,1.1725188709908139,-1.453708126342292,5.541031572778713,2.94000244140625,2.3898277286374707,1.1700012207031136,-4.147358732429325,6.487361173835552,-1.4886787558631056,3.828681197269333,-4.168019095946164,21.96268012863013,-31.136651300543537,2.658679976566226,7,1.3749923706054688,-1.8000030517578125,1.4824981689453125,2.7949981689453125,-15.070007324218722,2,-0.06130253921255324,-1.1663043950063003,243.6499938964844,-1.0679859255993451,248.6999969482422,-1.0056552455419199,246.8999938964844,-0.06130253921255324
9593,2021-07-08,244.27999877929688,246.6999969482422,242.4499969482422,244.2400054931641,1994300.0,0.004358184167723378,-1.3480595681184955,-0.04705058701034247,57.83617097742625,59.39345012700946,-0.7072412794937861,-2.342417137902544,-0.23494038258215255,-2.426337706747944,5.765691788182124,4.25,2.2771269984088747,1.9919990539550838,-3.2744217605246035,7.258419868434771,-0.6412113532847741,4.625209461194942,-4.143215477367164,34.34583270943396,-19.955406714848877,2.6332104072398472,7,0.7249984741211222,-2.650001525878878,0.012500762939453125,1.7350006103515625,-14.600006103515625,3,-0.042123765095600896,3.629965156794425,243.22000122070312,-1.1663043950063003,243.6499938964844,-1.0679859255993451,248.6999969482422,-0.042123765095600896
9594,2021-07-09,245.1999969482422,245.92999267578125,241.7100067138672,243.08999633789062,1609900.0,0.003766162491987357,1.3641430482597676,52.758870660090906,65.30519408416697,59.8000104566738,-1.0739111530584182,-3.392232105693836,-0.905051247243648,-3.182954570472077,6.1037445764843445,4.2199859619140625,2.351254212056716,2.883997344970709,-2.4407075288697797,8.208702218811197,0.22164490805047876,5.546349781890939,-4.0868925868570045,45.09347793535676,-12.07904861507879,2.662352436920238,7,0.4199981689453125,-3.5699996948241903,-0.9074974060058594,0.81500244140625,-14.129989624023438,4,-0.06137847976782229,-1.3480595681184955,244.27999877929688,3.629965156794425,243.22000122070312,-1.1663043950063003,243.6499938964844,-0.06137847976782229
9595,2021-07-12,244.3699951171875,247.8999938964844,243.5399932861328,244.4900054931641,2149400.0,-0.0033849993531194222,-3.898838455274131,-0.05687693898656983,60.03888513455865,59.483746745252546,0.023499187532650012,-2.5678731971979403,0.23482117139047887,-2.2369682452534505,6.5668887149088055,4.360000610351591,2.6431332252347204,1.9739959716796989,-3.4269604400273295,7.374952383386727,-0.7264822341738295,4.674474177533227,-2.6599884033203125,44.69025552849884,-13.213504823309151,2.700478205853516,7,1.25,-1.8199996948242188,-0.15999603271484375,1.6450042724609375,-13.169998168945312,0,-0.06743870383774442,1.3641430482597676,245.1999969482422,-1.3480595681184955,244.27999877929688,3.629965156794425,243.22000122070312,-0.06743870383774442
9596,2021-07-13,244.8300018310547,246.75,242.97999572753903,245.38999938964844,1618200.0,0.0018824189673800618,1.298783948492281,4.666242848059925,61.884072820661764,60.0278987127216,-0.13917527012753794,-2.8893358789572403,-0.06251349133998474,-2.527959203562432,7.134676891602773,3.770004272460966,2.7452463143373222,2.252002716064453,-3.222657177445228,7.726662609574134,-0.4853272306903875,4.989332662819294,-3.1199951171875,53.20132304915356,-6.341468083821724,2.7373299467548398,7,0.7899932861328125,-2.2800064086914062,-0.7650032043457031,1.18499755859375,-17.990005493164062,1,-0.06890493399917819,-3.898838455274131,244.3699951171875,1.3641430482597676,245.1999969482422,-1.3480595681184955,244.27999877929688,-0.06890493399917819
9597,2021-07-14,244.6999969482422,245.3300018310547,241.4900054931641,244.22000122070312,2185200.0,-0.0005310006201862949,3.4137749598800022,-0.8571389645776567,65.25725434716705,62.01045006107597,0.3821771030170851,-2.5058268476907983,0.04696087561870854,-2.2145663094576093,7.5488850839516815,3.8399963378905966,2.646404807872017,1.8794982910156364,-3.515457206280672,7.274453788311945,-0.8179794576325037,4.576976039663776,5.199996948242216,50.07796041277316,-11.736741615362746,2.6974777486481503,7,0.9199981689453125,-2.125,-1.589996337890625,1.31500244140625,-20.30999755859375,2,-0.06771553850462242,1.298783948492281,244.8300018310547,-3.898838455274131,244.3699951171875,1.3641430482597676,245.1999969482422,-0.06771553850462242
9598,2021-07-15,246.6300048828125,247.57000732421875,242.13999938964844,244.3300018310547,2106700.0,0.007887241351206553,1.5980849891034932,4.791715675366373,64.69981953236373,62.402853777649,-1.2251807470254619,-4.090297043445958,-1.9454049547857153,-3.944588747228778,8.125602776106554,5.4300079345703125,2.5603249923513545,3.457006072998041,-1.9676497004213047,8.881661846417387,0.744678186288354,6.169333959707728,3.101789245605488,80.18734303771812,18.39925292508123,2.712327886709676,7,-1.010009765625,-3.44500732421875,-4.837505340576172,-0.6150054931640625,-23.100006103515625,3,-0.0749301002329743,3.4137749598800022,244.6999969482422,1.298783948492281,244.8300018310547,-3.898838455274131,244.3699951171875,-0.0749301002329743
9599,2021-07-16,247.9600067138672,249.52999877929688,246.5399932861328,248.0800018310547,3141400.0,0.005392700826027497,-1.0202589850918613,-0.05217172085741012,63.953526821034224,61.723302045072,-2.6697609960885984,-5.115509793619253,-3.387749268999869,-5.080648458403147,8.867745461594605,2.9900054931640625,2.7482610275429806,4.427007293701166,-1.2720891232043527,10.126103710606685,1.577459085248421,7.2765555021539114,1.6069516418457113,80.47271919819164,20.79621973853253,2.849548208452756,7,-2.5250091552734375,-4.7750091552734375,-6.217506408691406,-1.94500732421875,-22.32000732421875,4,-0.07372162261303739,1.5980849891034932,246.6300048828125,3.4137749598800022,244.6999969482422,1.298783948492281,244.8300018310547,-0.07372162261303739
9600,2021-07-19,246.72999572753903,249.9499969482422,244.8500061035156,247.8000030517578,2529900.0,-0.004960521668913809,-1.1118033221919512,8.917090539166056,59.72986073210099,61.86278040336538,-1.9540737442579257,-3.427205262724499,-2.349553707356705,-3.6224399905338203,9.618965934826717,5.099990844726591,3.0768874769420336,2.794496154785122,-2.5898389862126123,8.178831295782857,0.10232858428625491,5.486663725283989,-5.239990234374943,61.938481406262504,3.2847706915911274,2.6921675704988632,7,-1.0849990844726278,-3.519996643066378,-4.2249946594238,-0.7149963378905966,-22.349990844726534,0,-0.0634701441839014,-1.0202589850918613,247.9600067138672,1.5980849891034932,246.6300048828125,3.4137749598800022,244.6999969482422,-0.0634701441839014
9601,2021-07-20,246.88999938964844,250.38999938964844,245.7100067138672,247.2700042724609,3035200.0,0.0006484970002840207,-2.4160652232023523,0.3551423193200256,61.20381461631551,62.21206656286613,-1.7949033766873015,-3.2290171365410743,-2.7972808246080376,-3.511560174873921,10.442567115530743,4.67999267578125,2.8693290245762455,2.622000122070318,-2.620916504144617,7.864916748285253,0.0005418089628506095,5.243458435177786,-5.230794067382789,60.67413033415045,2.640149107388851,2.6214583131074694,7,-0.9499969482421875,-3.4599990844726562,-4.342498779296875,-0.875,-25.300003051757812,1,-0.06355057912509399,-1.1118033221919512,246.72999572753903,-1.0202589850918613,247.9600067138672,1.5980849891034932,246.6300048828125,-0.06355057912509399
9602,2021-07-21,244.8500061035156,246.9600067138672,242.69000244140625,246.91000366210938,1901900.0,-0.008262761923026551,2.9537009564983965,5.420976549952295,52.680324211778625,61.6391947000164,0.5594541462595828,-0.8431860429259928,-1.023389459792412,-1.1682811257097967,11.030125457736514,4.2700042724609375,2.2360278327451226,0.3350067138671591,-4.492442326199182,5.1624557539335,-2.0787178061660256,2.748731233900344,-2.8415690185546225,32.84856622869284,-22.487262866737744,2.413724520033174,7,1.0899963378906534,-1.4200057983398153,-2.197505950927706,1.164993286132841,-23.38000488281247,2,-0.07355527595131384,-2.4160652232023523,246.88999938964844,-1.1118033221919512,246.72999572753903,-1.0202589850918613,247.9600067138672,-0.07355527595131384
9603,2021-07-22,244.7400054931641,246.22000122070312,243.1300048828125,243.97999572753903,1379800.0,-0.0004492571272594059,-1.5122008708704984,-0.368937216675084,43.82155274531216,59.252123440143635,0.8287172986358939,-0.2722275418362585,-1.1759395536723218,-0.7864056608696046,11.345330381522382,3.089996337890625,2.1862528130084797,-0.07649383544918464,-4.056176410212402,3.9031887393140323,-2.066335122830793,1.9133474519324238,-2.3963059160156206,26.623426808316214,-22.45698581498839,1.989841287381605,7,1.199996948242159,-1.3100051879883097,-2.0875053405762003,1.2749938964843466,-21.960006713867216,3,-0.08314948781058218,2.9537009564983965,244.8500061035156,-2.4160652232023523,246.88999938964844,-1.1118033221919512,246.72999572753903,-0.08314948781058218
9604,2021-07-23,247.72000122070312,248.55999755859372,244.8699951171875,246.2700042724609,1747300.0,0.012176169243496515,1.3578368522915318,1.9078662062318252,47.374076275877975,57.844922455845776,-1.9626136593531953,-2.865965782751175,-4.341881618126138,-3.4528823723293556,11.975266005111784,3.8199920654296307,2.265571829027408,2.5650016784667855,-1.1743687531458988,6.30437211007947,0.6953164626604291,4.434686894273142,-5.054449651054654,65.32468536166317,19.892014963156328,1.8696852158063428,7,-1.779998779296875,-4.290000915527344,-5.319999694824219,-1.7050018310546875,-23.589996337890625,4,-0.0976505826021471,-1.5122008708704984,244.7400054931641,2.9537009564983965,244.8500061035156,-2.4160652232023523,246.88999938964844,-0.0976505826021471
9605,2021-07-26,245.0800018310547,248.38999938964844,244.80999755859372,247.72000122070312,1518500.0,-0.010657191089290974,-1.251567860655912,-1.820693066181155,54.400020282432784,57.01336106270922,0.8813779576664444,-0.038941219774585534,-1.962314598862804,-0.4835900170248806,12.49861661147712,3.580001831054716,2.2241553502253453,-0.19499816894531818,-3.7494082329081664,3.35941189501753,-1.9722032009267423,1.582206863036106,-2.105472348606213,31.038965414058307,-16.84925937562129,1.7772050319814254,7,0.8600006103515625,-1.6500015258789062,-3.0050010681152344,0.93499755859375,-19.550003051757812,0,-0.07932104739744195,1.3578368522915318,247.72000122070312,-1.5122008708704984,244.7400054931641,2.9537009564983965,244.8500061035156,-0.07932104739744195
9606,2021-07-27,244.67999267578125,245.6100006103516,243.3800048828125,244.1199951171875,2166400.0,-0.001632157468111961,-1.186293869491097,-0.21212033638701847,54.50058137565899,55.8181751769861,1.405694342409845,0.533327728494271,-1.8105112623535433,0.27914240982096317,12.512298449048156,2.229995727539091,1.9161128090662771,-0.6870071411132699,-4.067016743825121,2.6930024615985815,-2.3770119424691813,1.0029976602426416,-1.4088443970447884,33.901054339010706,-16.553312985339268,1.6900048013559232,7,1.5850067138671875,-1.0199966430664062,-2.5924911499023438,1.3350067138671875,-21.329986572265653,1,-0.08296545856067483,-1.251567860655912,245.0800018310547,1.3578368522915318,247.72000122070312,-1.5122008708704984,244.7400054931641,-0.08296545856067483
9607,2021-07-28,244.25,247.6999969482422,243.5200042724609,244.5500030517578,1649100.0,-0.0017573675357716034,-3.750006502345058,-0.5357220708446866,49.9037885579833,54.17417173538828,1.972580021241015,1.1639756674049409,-1.6710763451982302,0.9801117301631166,12.851540391364013,4.179992675781278,1.8029388128679784,-1.2064994812011776,-4.348844707810969,1.9358457454086135,-2.777672094506073,0.364673132103718,6.1399993896484375,20.62608891136975,-30.54955225895479,1.5711726133048969,7,2.2900009155273438,-0.5900039672851562,-1.8574981689453125,1.7649993896484375,-18.289993286132812,2,-0.09277381233207527,-1.186293869491097,244.67999267578125,-1.251567860655912,245.0800018310547,1.3578368522915318,247.72000122070312,-0.09277381233207527
9608,2021-07-29,242.4600067138672,245.16000366210938,242.2100067138672,244.4600067138672,1498900.0,-0.0073285293188651845,-1.35999755859375,6.666598850516251,41.67683299898769,51.69898353293867,3.474203025637223,3.0065163578067313,-0.14942958981691845,3.032146544501927,13.005693207848717,2.9499969482421875,1.5587386435975645,-2.931993103027338,-6.26876458161874,0.4047783755640637,-4.600378842323039,-1.2636073637316372,7.792592773437491,3.937013550304833,-46.024820216674726,1.6683857392957069,7,3.839996337890625,1.1999893188476562,-0.0675048828125,3.55499267578125,-16.090011596679688,3,-0.08657100103909043,-3.750006502345058,244.25,-1.186293869491097,244.67999267578125,-1.251567860655912,245.0800018310547,-0.08657100103909043
9609,2021-07-30,241.5399932861328,243.1000061035156,240.6300048828125,242.6199951171875,2284100.0,-0.003794495596216474,1.4215415684954957,0.5400009155273438,41.45016286765078,49.667905992444204,3.78589481039063,3.693764066755989,0.5579043729175055,4.192670602406508,12.41203012111401,2.4700012207030966,1.2226320029714657,-3.5840065002441293,-7.255063607957169,0.08705060746891036,-5.419535054100663,-1.7484779463875952,8.390902490234367,11.726662983056046,-37.29498889987939,1.8355285538565231,7,3.9700088500976562,3.3000030517578125,0.7850074768066406,4.475006103515625,-20.199996948242188,4,-0.07766827452302072,-1.35999755859375,242.4600067138672,-3.750006502345058,244.25,-1.186293869491097,244.67999267578125,-0.07766827452302072
9610,2021-08-02,239.7899932861328,242.47999572753903,238.3699951171875,242.1199951171875,1849400.0,-0.007245176983701085,1.6950796708107478,2.1574054451179023,35.87443677704752,46.853530676969974,4.970644968444503,4.998288191824031,1.9641200190769155,6.15995862561698,11.291024361956907,4.110000610351534,0.6898546276817683,-4.888506317138678,-8.880830472010615,-0.8961821622667401,-6.884668394574646,-2.892344239702709,9.582849036621099,15.219698716659224,-31.89876911957029,1.9961620774359703,8,3.6750030517578125,4.590003967285156,2.287506103515625,6.225006103515625,-18.919998168945312,0,-0.0653070972174965,1.4215415684954957,241.5399932861328,-1.35999755859375,242.4600067138672,-3.750006502345058,244.25,-0.0653070972174965
9611,2021-08-03,244.0800018310547,244.38999938964844,239.41000366210938,240.75999450683597,2320400.0,0.01789069045847458,1.5279150465508962,-1.424894727535859,48.590922142830394,46.39915266930906,0.2683390833964552,0.7822530531143741,-2.59725186584393,2.095070131721286,10.878395189383937,4.9799957275390625,0.14231995254988306,-0.6199981689453011,-4.593588034724007,3.353591696833405,-2.606793101834654,1.366796763944052,4.412612715253914,61.20048867366313,13.859198733337976,1.9867949328893493,8,-0.6150054931640625,0.29999542236328125,-2.00250244140625,1.93499755859375,-28.5,1,-0.07599968417157588,1.6950796708107478,239.7899932861328,1.4215415684954957,241.5399932861328,-1.35999755859375,242.4600067138672,-0.07599968417157588
9612,2021-08-04,228.30999755859372,239.4199981689453,227.1000061035156,238.3699951171875,6952800.0,-0.06460998096589876,1.0263138742003615,-3.030113061862338,24.441973218801664,44.24586605525235,15.025500860541797,16.209008434745925,12.817640760630553,18.01371146439365,11.61934342218473,16.97999572753909,-0.6721875725910991,-15.644502258300804,-23.98370708198732,-7.305297434614289,-19.814104670144047,-11.47489984645756,19.37280743338519,6.699842849659497,-34.97941672099488,4.16960241184325,8,9.520004272460938,10.43500518798831,13.935001373291044,17.705001831054716,-14.559997558593722,2,-0.021724810600136757,1.5279150465508962,244.0800018310547,1.6950796708107478,239.7899932861328,1.4215415684954957,241.5399932861328,-0.021724810600136757
9613,2021-08-05,233.9900054931641,234.0399932861328,228.05999755859372,228.75,3294100.0,0.02487848975213036,1.2397067101762875,-0.5208754239396214,32.62006747424164,42.60653174395941,8.560467829259665,10.243777329506912,7.026569781977827,12.427462421570823,11.910848393056089,5.979995727539091,-1.4777702102715864,-9.449994659423794,-18.900331335641255,0.000342016793666744,-14.175162997532539,-4.724826321315049,11.634519609968493,39.84963600404927,2.950360312740081,4.725168338108734,8,3.7549972534179403,4.75499725341794,8.109992980957003,12.024993896484347,-17.270004272460966,3,-0.034317699862319584,1.0263138742003615,228.30999755859372,1.5279150465508962,244.0800018310547,1.6950796708107478,239.7899932861328,-0.034317699862319584
9614,2021-08-06,230.1499938964844,233.25,228.7700042724609,231.8500061035156,2363800.0,-0.016411006908548798,-1.0089705429539029,-0.32442947039825887,30.63085417422039,39.965513287491376,10.779672467042104,13.595518891209025,10.819827914356154,16.2702385105068,12.40704556260739,5.220001220703182,-2.0911277268752713,-12.537506103515597,-23.648606751251094,-1.426405455780099,-18.093056427383345,-6.981955779647848,13.622079306686487,17.64019073052504,-15.427058432160937,5.5555503238677515,8,7.250007629394503,8.595008850097628,10.517505645751925,15.865005493164034,-14.110000610351591,4,-0.016424066389491454,1.2397067101762875,233.9900054931641,1.0263138742003615,228.30999755859372,1.5279150465508962,244.0800018310547,-0.016424066389491454
9615,2021-08-09,227.88999938964844,231.3999938964844,227.22000122070312,230.5200042724609,2250300.0,-0.009819659208213816,-1.1057891136068527,1.547050587010411,28.841882328632693,37.11454672671067,11.56055001574012,15.344278761952467,13.11029470956339,18.456813628739468,12.619937504149384,4.179992675781278,-2.621651178744429,-13.973500823974604,-26.861474574760877,-1.0855270731883309,-20.41748769936774,-7.529513948581467,14.214867103556912,4.569078038719901,-23.973110691401914,6.4439868753931355,8,9.510002136230469,10.855003356933594,13.12750244140625,18.125,-9.759994506835938,0,-0.028741950367723534,-1.0089705429539029,230.1499938964844,1.2397067101762875,233.9900054931641,1.0263138742003615,228.30999755859372,-0.028741950367723534
9616,2021-08-10,227.9600067138672,228.1999969482422,223.94000244140625,228.1999969482422,2860200.0,0.000307197877950971,34.501398779247204,0.0912508702715257,30.32845997974742,34.939510218017794,9.911716549452137,14.699249977857562,12.987415547612642,18.310653662105977,13.159441598329275,4.2599945068359375,-3.543474385126018,-13.059993743896484,-27.2708238099774,1.150836322184432,-20.165408776936943,-5.954578710856026,12.64437374036919,25.96902701535835,-1.944641410306879,7.105415033040455,8,6.589996337890625,9.204994201660156,14.457489013671875,18.05499267578125,-10.600006103515597,1,-0.031101997665665015,-1.1057891136068527,227.88999938964844,-1.0089705429539029,230.1499938964844,1.2397067101762875,233.9900054931641,-0.031101997665665015
9617,2021-08-11,228.1300048828125,230.0,227.4900054931641,229.13999938964844,2104900.0,0.0007457368132064435,-1.1921413674314147,4.208481688708036,30.681569322015562,33.717814253909786,8.062484777387823,13.938873305627169,12.905988187420007,18.04044813086165,13.952946373996177,2.509994506835909,-4.5255261020504065,-12.061495971679676,-27.266293780566116,3.1433018372067636,-19.663894876122896,-4.459097067236456,10.47465020988426,41.48521029198701,12.854450492115511,7.602398904443226,8,6.034996032714844,9.034996032714844,14.287490844726562,16.789993286132784,-8.75,2,-0.05501250507667588,34.501398779247204,227.9600067138672,-1.1057891136068527,227.88999938964844,-1.0089705429539029,230.1499938964844,-0.05501250507667588
9618,2021-08-12,228.1499938964844,229.47999572753903,225.80999755859372,228.1999969482422,1798600.0,8.762115129123949e-05,1.812258475641544,0.0495082413016594,25.555841866762748,31.951778587144446,6.480662947841779,13.136960614180168,12.925692420428362,17.859473857387428,14.40397981095355,3.6699981689453125,-5.590755121937093,-11.117506408691384,-26.909582558574726,4.674569741191959,-19.01354448363304,-3.2214683337497263,8.69490287805749,45.220113416593215,20.353862318489178,7.896038074941667,8,6.01500701904294,9.01500701904294,14.85750198364255,16.77000427246088,-13.039993286132812,3,-0.06311634574497482,-1.1921413674314147,228.1300048828125,34.501398779247204,227.9600067138672,-1.1057891136068527,227.88999938964844,-0.06311634574497482
9619,2021-08-13,229.67999267578125,231.88999938964844,228.75999450683597,229.1100006103516,1797300.0,0.006706109227384127,-3.9291249654577576,-11.399145559969291,30.21583015866861,31.323044518435676,3.454701239563292,10.71670173457477,11.435285942795304,16.249999720139783,14.267900181137039,3.740005493164034,-6.609062934622727,-8.673506927490223,-24.463267884012737,7.116254029032291,-16.56838740575148,-0.7786264492289661,5.61631677878438,72.20116273936634,46.12810778990181,7.894880478261261,8,4.485008239746094,7.485008239746094,13.637504577636747,15.240005493164034,-14.319992065429659,4,-0.05642629688417222,1.812258475641544,228.1499938964844,-1.1921413674314147,228.1300048828125,34.501398779247204,227.9600067138672,-0.05642629688417222
9620,2021-08-16,231.07000732421875,231.2899932861328,227.9199981689453,228.25999450683597,2434500.0,0.006051962263860178,1.0738528858026866,4.929915673939428,32.94916850949559,29.58507189250959,0.7796672485962972,8.530699443476294,10.06604788307709,14.780919730947573,14.637915908729711,3.3699951171875,-7.396124728841841,-6.50049285888673,-22.093172843074626,9.092187125301166,-14.296832850980678,1.295847133207218,2.8635452887677673,89.68563043774508,61.934091191339554,7.796339992093941,8,0.6099929809570312,6.094993591308594,12.554988861083984,13.849990844726534,-17.430007934570312,0,-0.0650452830816638,-3.9291249654577576,229.67999267578125,1.812258475641544,228.1499938964844,-1.1921413674314147,228.1300048828125,-0.0650452830816638
9621,2021-08-17,231.1999969482422,231.27999877929688,229.5200042724609,229.66000366210938,2666500.0,0.0005625551560271003,1.0705854897631628,0.5480378155595553,33.526896243012544,30.594507784088574,-1.5304283766179765,7.552189600342643,9.947812931697968,14.559363606024135,14.936861344921518,1.759994506835966,-8.199997288870236,-5.58600311279298,-20.77808460524534,9.60607837965938,-13.18204385901916,2.0100376334331997,1.5343296441546954,88.65127905255001,57.51994549158837,7.596040746226182,8,-2.2099990844726562,5.965003967285156,12.884998321533203,13.720001220703097,-16.149993896484375,1,-0.05653110829562691,1.0738528858026866,231.07000732421875,-3.9291249654577576,229.67999267578125,1.812258475641544,228.1499938964844,-0.05653110829562691
9622,2021-08-18,226.83999633789062,231.3300018310547,226.6000061035156,230.5200042724609,2988100.0,-0.01885813437673889,-1.27404274673639,-2.389625959871173,31.48412027445542,30.46829142855677,2.9045705628599876,11.060839426538678,14.281074855953108,18.69597206062258,16.21865787149752,4.729995727539091,-8.935881625411383,-9.045503234863276,-24.359574090868136,6.268567621141585,-16.70253866286572,-1.388467806860831,4.839011356387374,16.940764294444737,-16.902171414291924,7.657035428002434,8,1.7550048828125,10.325004577636719,17.244998931884766,18.08000183105466,-13.229995727539034,2,-0.04179155299146653,1.0705854897631628,231.1999969482422,1.0738528858026866,231.07000732421875,-3.9291249654577576,229.67999267578125,-0.04179155299146653
9623,2021-08-19,224.38999938964844,227.6999969482422,223.3000030517578,225.69000244140625,2669000.0,-0.010800550995393121,-1.5287352289917349,0.3532609371695864,30.38208044460275,30.440649903043703,4.302000672580249,12.551623699785637,16.58827035713699,20.87253120931922,17.733980984147113,4.399993896484375,-10.458593923344068,-10.477999877929676,-26.0175030286442,5.061503272784847,-18.247751453286924,-2.7082483025724287,6.94000244140625,12.68913623493216,-22.961953289254037,7.769751575357259,8,3.2050018310546875,12.455001831054688,19.707496643066406,21.485000610351534,-11.279998779296847,3,-0.022327173762036412,-1.27404274673639,226.83999633789062,1.0705854897631628,231.1999969482422,1.0738528858026866,231.07000732421875,-0.022327173762036412
9624,2021-08-20,223.52999877929688,226.2400054931641,222.00999450683597,224.38999938964844,2811600.0,-0.003832615592008537,-1.1692313109616852,0.6615373780766929,31.01356149997885,30.68194758874883,4.608874090186362,12.128272927145304,17.12747398309321,21.534506116028695,18.860685969831156,4.230010986328125,-9.800923675832905,-10.128500366210943,-25.2151291011011,4.958128368679212,-17.67181473365602,-2.5851859987658656,7.8000030517578125,16.309045900758754,-21.020716997813743,7.543314367445075,8,3.4199981689453125,12.669998168945312,20.87249755859375,22.345001220703097,-11.259994506835966,4,-0.03766831393963721,-1.5287352289917349,224.38999938964844,-1.27404274673639,226.83999633789062,1.0705854897631628,231.1999969482422,-0.03766831393963721
9625,2021-08-23,225.63999938964844,227.44000244140625,223.7700042724609,224.17999267578125,1932600.0,0.009439451625617767,-2.2193199081788486,-1.697681020563865,27.312997299675956,30.346896179852003,2.398359961745683,8.94586106318053,14.77486539594571,19.25174811537633,19.939225975848142,3.910003662109375,-9.799556469833107,-7.046499633789068,-21.52755928728601,7.434560019707874,-14.287029460537525,0.19403019295938861,4.198801269531259,38.948519636670646,4.446641974234474,7.240529826748464,8,1.30999755859375,10.55999755859375,18.669998168945312,20.235000610351534,-10.740005493164034,0,-0.04555929271008696,-1.1692313109616852,223.52999877929688,-1.5287352289917349,224.38999938964844,-1.27404274673639,226.83999633789062,-0.04555929271008696
9626,2021-08-24,224.3800048828125,225.67999267578125,223.55999755859372,225.5200042724609,1790400.0,-0.005584091961727489,1.9041502492658284,-0.7808179091374449,42.479923571759,31.6578244298235,3.461098285900931,9.072189893930187,15.823544603170404,20.32415637488924,21.490218788244096,2.1199951171875284,-9.405061153775392,-7.291494750976568,-21.061253002635482,6.4782635006823455,-14.176373876806025,-0.40661562514711136,4.206186791992195,25.42927589571618,-12.069318211738455,6.884879125829453,8,2.5699920654296875,11.819992065429688,20.04749298095703,21.49499511718747,-11.730010986328097,1,-0.047865252069912656,-2.2193199081788486,225.63999938964844,-1.1692313109616852,223.52999877929688,-1.5287352289917349,224.38999938964844,-0.047865252069912656
9627,2021-08-25,221.58999633789062,224.8300018310547,221.17999267578125,224.30999755859372,2173200.0,-0.012434301115106128,-1.062147087474892,2.385967260510535,23.3218454726251,31.409602608252648,5.839983201720145,10.622126952841768,18.40865953793036,22.862944024960655,22.757433295348648,3.6500091552734375,-8.757462437708682,-8.948503112792963,-22.07440278050484,4.177396554918914,-15.511452946648888,-2.3855532789370386,5.944003790039062,6.288395604909956,-29.635831323129132,6.562949833855934,8,4.944999694824219,13.279998779296875,23.09500503540039,24.285003662109347,-7.6699981689453125,2,-0.02951393742594921,1.9041502492658284,224.3800048828125,-2.2193199081788486,225.63999938964844,-1.1692313109616852,223.52999877929688,-0.02951393742594921
9628,2021-08-26,221.47000122070312,222.05999755859372,220.16000366210938,222.05999755859372,2844500.0,-0.0005415186568464847,5.440697253401445,0.21691032099540297,27.766399689821128,31.137443667269594,5.4901176372897,9.58015510616633,18.326846605255696,22.77509408243543,24.514108967802084,1.8999938964843466,-8.2423102629636,-8.018997955322277,-20.47067472343474,4.432678812790186,-14.244836339378509,-1.7931595712660453,4.920277565839854,17.99447497600094,-19.406360308628944,6.225838384056226,8,4.275001525878906,12.889999389648438,23.21500015258789,24.404998779296847,-10.029998779296875,3,-0.03549013666423717,-1.062147087474892,221.58999633789062,1.9041502492658284,224.3800048828125,-2.2193199081788486,225.63999938964844,-0.03549013666423717
9629,2021-08-27,222.77999877929688,225.3600006103516,220.22000122070312,222.22000122070312,2660900.0,0.005915011294411299,-1.2543869042042126,-0.9491542957637658,36.241241804662764,31.503229588954834,3.4625499729998808,7.1597268350840295,16.788061927287288,21.27840693309645,26.44133195397392,5.139999389648466,-7.723056496437664,-5.77100067138673,-17.183344548822532,5.641343206049072,-11.477172610104617,-0.06482873266884326,-2.6199951171875,35.98894995200188,-5.335002289946864,5.706171938717898,8,2.9650039672851562,11.580001831054688,21.90500259399414,23.095001220703097,-10.919998168945284,4,-0.04340604283118399,5.440697253401445,221.47000122070312,-1.062147087474892,221.58999633789062,1.9041502492658284,224.3800048828125,-0.04340604283118399
9630,2021-08-30,224.1300048828125,225.30999755859372,222.1000061035156,222.27999877929688,1881800.0,0.0060598173575403536,-1.9049808746564285,3.3035967302452316,40.35263577445885,32.261645092448866,1.1449850129862682,4.823671856952956,15.287293733397405,19.76746525735757,28.358419009230772,3.209991455078125,-6.9817058374676435,-3.637995147705084,-13.893838302617809,6.617848007207641,-8.765916725161446,1.4899264297512786,-3.970001220703125,71.92045511087522,27.470532316770246,5.127921577456361,8,1.6149978637695312,10.144996643066406,20.554996490478516,20.31999969482422,-14.150009155273466,0,-0.0529157201265964,-1.2543869042042126,222.77999877929688,5.440697253401445,221.47000122070312,-1.062147087474892,221.58999633789062,-0.0529157201265964
9631,2021-08-31,225.52999877929688,225.6499938964844,223.33999633789062,224.94000244140625,2904700.0,0.006246347503612304,4.566349229694139,0.3189158872337969,43.83299867245555,33.633742692226654,-1.2783075511286768,2.068769902363158,13.6994058400997,18.17999096398259,30.542916792940883,2.3099975585937784,-6.577491694931268,-1.3105010986328125,-8.136737336546105,5.51573513928048,-4.723619217589459,2.1026170203238337,-5.30999755859375,97.8142927024498,50.80041817336209,3.413118118956649,8,-1.5999984741210938,8.400001525878906,19.15500259399414,18.270004272460938,-16.410003662109375,1,-0.047133440962836004,-1.9049808746564285,224.1300048828125,-1.2543869042042126,222.77999877929688,5.440697253401445,221.47000122070312,-0.047133440962836004
9632,2021-09-01,223.3500061035156,226.1199951171875,221.8800048828125,225.5500030517578,2699000.0,-0.009666087383411126,1.5389306908981264,-3.728831531578179,39.6729995482765,34.666067037079294,0.3962369115669162,4.066617466228507,15.672937419517979,20.158082937571834,30.87827455856658,4.239990234375,-6.465120889554015,-3.242494201660179,-10.203017142980656,3.718028739660298,-6.722755672320432,0.2377672690000736,-2.912805175781216,53.523607633501314,6.0232969797770295,3.480261470660242,9,0.4499969482422159,10.579994201660185,21.612491607666044,20.449996948242216,-14.400009155273409,2,-0.0479069259665571,4.566349229694139,225.52999877929688,-1.9049808746564285,224.1300048828125,-1.2543869042042126,222.77999877929688,-0.0479069259665571
9633,2021-09-02,225.9600067138672,226.02999877929688,223.42999267578125,223.63999938964844,1817800.0,0.011685697510757764,1.1138334429158034,-1.054550246568488,42.35200005019342,35.92589354265869,-2.19887265520029,0.8687241665417389,12.921232774309203,17.34318218294598,31.231755474559503,2.6799926757812784,-6.373264984967108,-0.23099365234375568,-6.258738264962716,5.7967509602752045,-3.244865958653236,2.7828786539657244,-5.181838134765627,97.28832934190585,50.72674913157195,3.0138723063094814,9,-2.160003662109375,6.6999969482421875,19.139991760253906,17.839996337890625,-19.260009765625,3,-0.05328380327129356,1.5389306908981264,223.3500061035156,4.566349229694139,225.52999877929688,-1.9049808746564285,224.1300048828125,-0.05328380327129356
9634,2021-09-03,226.3699951171875,227.19000244140625,224.1999969482422,225.75999450683597,1664100.0,0.0018144290632788884,1.657764636470293,0.26293046749623883,39.93140726251434,37.32793909408518,-2.4179113783155515,0.16972994442002687,12.29917017853063,16.733866699497128,31.467607456726586,2.9900054931640625,-5.800607434281915,0.36799468994141193,-5.367014860926702,6.1030042408095255,-2.4995100854926307,3.2354994653754545,-5.271316945800777,84.55729376199727,41.655715757224044,2.867504775434051,9,-2.6949920654296875,5.905006408691406,18.610004425048828,17.430007934570312,-24.479995727539062,4,-0.06595393823307838,1.1138334429158034,225.9600067138672,1.5389306908981264,223.3500061035156,4.566349229694139,225.52999877929688,-0.06595393823307838
9635,2021-09-07,221.33999633789062,224.94000244140625,219.5200042724609,223.0,3281800.0,-0.02222025395500382,-1.0452870386364832,-2.721314755984818,32.54247636749727,36.22377829361166,2.165737456255499,4.936980245616951,16.998501763882558,21.44528644787249,31.762859329054372,6.849990844726591,-5.056117778066806,-4.3345039367675895,-10.35645857929012,1.6874507057549408,-7.345481258028855,-1.3235266155063243,5.850006103515625,23.72871577464761,-12.832877790211242,3.01097732126126,9,2.0150070190429688,10.615005493164062,23.835002899169922,22.32500457763672,-17.729995727539034,1,-0.04283001664582653,1.657764636470293,226.3699951171875,1.1138334429158034,225.9600067138672,1.5389306908981264,223.3500061035156,-0.04283001664582653
9636,2021-09-08,220.8699951171875,222.2899932861328,220.1000061035156,221.3300018310547,2140400.0,-0.0021234355673596106,-1.1900038910208632,0.2771118668995312,37.74125830304553,37.82593527476948,2.3305675892211184,5.11060439306118,17.120398508733246,21.581480350745295,31.60342333010999,2.189987182617216,-4.290727231693353,-4.450004577636719,-10.734488747002501,1.834479591729064,-7.59224666231961,-1.3077624929538274,6.32000732421875,17.600927861919175,-20.556798255352774,3.1422420846828887,9,2.4850082397460938,11.085006713867188,23.052501678466797,22.795005798339844,-14.089996337890625,2,-0.04930501937970588,-1.0452870386364832,221.33999633789062,1.657764636470293,226.3699951171875,1.1138334429158034,225.9600067138672,-0.04930501937970588
9637,2021-09-09,215.5800018310547,220.6499938964844,215.41000366210938,220.5,3273600.0,-0.023950710386560603,1.007664492819277,10.695492088765052,33.79917863969358,38.49624404697753,7.463227676363772,9.920820827078444,22.00589005016053,26.49936501737926,32.1721350722452,5.459991455078125,-3.6679417092399262,-9.112497711181646,-16.605600806078286,-1.6193946162850068,-12.859049258629966,-5.365946163733327,11.456600646972646,1.443108544663698,-38.286498733080435,3.746551547448321,9,5.720001220703125,11.834999084472656,28.34249496459961,28.084999084472656,-7.7400054931640625,3,-0.029965704884489908,-1.1900038910208632,220.8699951171875,-1.0452870386364832,221.33999633789062,1.657764636470293,226.3699951171875,-0.029965704884489908
9638,2021-09-10,213.75,216.9900054931641,213.5500030517578,216.5,2217800.0,-0.008488736503902694,-1.1841327662542929,0.5589432974503546,32.634928788637424,38.09554260075249,9.032889702395352,11.190436714913574,23.360198703854678,27.89222306151089,32.60860026960909,3.4400024414062784,-3.918295585608604,-10.22249984741211,-18.977797302665238,-1.4672023921589812,-14.600148575038673,-5.844851119785545,12.821538525390622,1.4662533518437517,-39.52289813011334,4.3776487276265605,9,6.620002746582031,10.044998168945312,24.53750228881836,26.83000183105466,-10.6199951171875,4,-0.022456154628106684,1.007664492819277,215.5800018310547,-1.1900038910208632,220.8699951171875,-1.0452870386364832,221.33999633789062,-0.022456154628106684
9639,2021-09-13,216.72000122070312,219.0500030517578,215.07000732421875,217.05999755859372,2553400.0,0.013894742552997164,-1.186820373087403,0.12363503196021694,34.63127802201329,37.4598361838141,5.713739010013967,7.588804795278037,19.837658961927474,24.503658922955566,33.479733645980325,5.3000030517578125,-3.3786710700164804,-6.604499053955067,-15.498465693567681,2.2894675856575475,-11.05148237376136,-2.157515734148774,9.070245176269538,27.831416495301127,-12.861665803966403,4.446983319806306,9,3.6500015258789062,6.680000305175781,21.525001525878906,23.56999969482419,-9.94000244140625,0,-0.04623479243273343,-1.1841327662542929,213.75,1.007664492819277,215.5800018310547,-1.1900038910208632,220.8699951171875,-0.04623479243273343
9640,2021-09-14,216.0399932861328,217.9199981689453,215.1199951171875,217.6000061035156,1999300.0,-0.003137725778608713,1.5454608507480285,4.58832241271011,35.33752574653555,36.51589474760077,5.727840317007093,7.467953542865644,19.88780611994173,24.81645778981232,34.264008914672885,2.8000030517578125,-3.068465929089143,-6.533006286621088,-15.208606054122868,2.1425934808806915,-10.870806170371992,-2.195206402870184,9.015838510126969,28.489622615156847,-13.550358137771099,4.337799883750892,9,4.330009460449219,6.6800079345703125,22.032508850097656,22.70500946044922,-6.3799896240234375,1,-0.06549710394474739,-1.186820373087403,216.72000122070312,-1.1841327662542929,213.75,1.007664492819277,215.5800018310547,-0.06549710394474739
9641,2021-09-15,218.1300048828125,219.9199981689453,215.8600006103516,216.7700042724609,2555600.0,0.009674188398587802,-1.5534512127828304,-0.8717881001985923,43.76353159131516,36.970398307938396,2.7689337497996007,4.583567666950472,17.342035099230344,22.33604757566141,34.862016060456966,4.059997558593722,-3.0323665911688806,-3.789495086669916,-11.660662087239615,4.081671913899783,-7.725078586954766,0.1460884136149332,6.235477188777168,64.50715122339085,17.203552753349797,3.9355835002848494,9,2.2399978637695312,4.589996337890625,19.94249725341797,20.61499786376953,-9.139999389648409,2,-0.06656582747642437,1.5454608507480285,216.0399932861328,-1.186820373087403,216.72000122070312,-1.1841327662542929,213.75,-0.06656582747642437
9642,2021-09-16,217.3600006103516,218.6499938964844,214.0,218.0200042724609,2695600.0,-0.0035300245506095784,3.843786756524666,-0.48529659257924324,42.76153452146583,37.015902138079774,2.9054381934946036,4.85590409801577,17.651797728668498,22.731322596360542,35.1316527531817,4.649993896484403,-3.219811522465733,-4.085499572753889,-11.850085388274437,3.679086242766658,-7.967792480514163,-0.2032066649936155,6.356552720048171,59.811624475404315,8.437074506127729,3.8822929077602746,9,3.0100021362304403,5.360000610351534,18.497501373290987,19.805000305175753,-8.1199951171875,3,-0.04867501748870928,-1.5534512127828304,218.1300048828125,1.5454608507480285,216.0399932861328,-1.186820373087403,216.72000122070312,-0.04867501748870928
9643,2021-09-17,219.3800048828125,219.8800048828125,215.8699951171875,217.22999572753903,5659900.0,0.009293357870761465,1.5460305465537034,-3.257571554076247,44.15808731381397,37.485533254890846,-0.16326503854742214,2.57325085324473,15.151363135986287,20.35075815131887,34.80722762575987,4.010009765625,-3.58277666493251,-1.8149955749511832,-9.502483142373507,5.87249199247114,-5.658739358662359,2.0287482087599926,3.726555430868757,90.87848896701574,36.00629157778059,3.8437437837111657,9,-0.13500213623046875,3.339996337890625,16.284996032714844,17.784996032714844,-11.75,4,-0.05260282745953204,3.843786756524666,217.3600006103516,-1.5534512127828304,218.1300048828125,1.5454608507480285,216.0399932861328,-0.05260282745953204
9644,2021-09-20,215.1100006103516,219.8500061035156,214.27999877929688,218.3800048828125,3293000.0,-0.019463962883681463,-1.2596342229636552,-1.5209257432417713,35.91504829963648,37.86026346957297,2.616714449095838,6.514087275862636,18.851755004670423,24.52582675680793,34.38729579146111,5.570007324218722,-3.7958013991355415,-5.663999938964821,-13.72616820869348,2.3981683307638377,-9.69508407382915,-1.6329158041004916,7.423166267614249,18.750016109368918,-32.56260366174455,4.031084134864328,9,2.8099975585937216,7.610000610351534,20.555000305175753,22.055000305175753,-6.430007934570341,0,-0.05569241640810352,1.5460305465537034,219.3800048828125,3.843786756524666,217.3600006103516,-1.5534512127828304,218.1300048828125,-0.05569241640810352
9645,2021-09-21,215.3600006103516,218.1000061035156,214.3600006103516,215.7100067138672,2112100.0,0.0011621960824259592,-2.182975131484997,0.10703536581381659,33.527705295396146,37.392090913167486,1.5972096142880332,5.7492125886493,18.05006098244604,24.213315319443325,34.305382202517734,3.7400054931640057,-4.325022300070913,-4.899999999999977,-12.966730618307707,3.166730618307753,-8.933365309153857,-0.866634690846098,6.634176438041777,22.972990388506897,-21.529785145097595,4.033365309153868,9,1.7399978637695028,7.080001831054659,20.305000305175753,21.805000305175753,-8.779998779296903,1,-0.03984027584852401,-1.2596342229636552,215.1100006103516,1.5460305465537034,219.3800048828125,3.843786756524666,217.3600006103516,-0.03984027584852401
9646,2021-09-22,213.63999938964844,216.55999755859372,213.4600067138672,216.55999755859372,2542800.0,-0.00798663268865385,1.1232827319520506,8.342706426018557,34.034855849441385,37.41827726980613,2.440419226772377,6.981278215860073,19.172177220698472,25.781450824879187,34.242672918203915,3.099990844726534,-4.950932983828864,-6.083000946044933,-14.420301704267075,2.2542998121772087,-10.25165132515599,-1.9143505669338765,7.847527218946794,2.8036250329775325,-38.88266362943037,4.168650379111068,9,3.0500030517578125,8.7550048828125,20.782501220703125,23.525001525878906,-6.470001220703125,2,-0.018629450191488428,-2.182975131484997,215.3600006103516,-1.2596342229636552,215.1100006103516,1.5460305465537034,219.3800048828125,-0.018629450191488428
9647,2021-09-23,215.0500030517578,215.55999755859372,212.3000030517578,212.50999450683597,2181500.0,0.006599904821838809,-1.20270534987059,-0.8698664855119784,31.324896516130067,37.27271812841643,1.0586582493208994,5.329435834336806,17.17253693587972,24.134587257899284,33.90244644156667,3.259994506835909,-4.909947750977892,-4.345997619628918,-12.885539424375452,4.1935441851176165,-8.615768522002185,-0.07622671725565056,5.795321965259177,36.27967461344746,1.559474085035994,4.269770902373263,9,1.05999755859375,6.7649993896484375,18.027496337890625,22.11499786376953,-8.080001831054688,3,-0.02817948138849924,1.1232827319520506,213.63999938964844,-2.182975131484997,215.3600006103516,-1.2596342229636552,215.1100006103516,-0.02817948138849924
9648,2021-09-24,213.6100006103516,215.52999877929688,213.1999969482422,214.75,1908600.0,-0.006696128439764082,-1.3775447446886362,-0.44881714745707113,28.90215060871091,36.63614841582728,2.7677743940963637,6.482769449790368,17.931793327032352,25.2953367157005,33.40285545538609,2.3300018310546875,-5.1494362138045915,-5.393000030517555,-14.24827221052206,3.4622721494869495,-9.820636120519794,-0.9653639405153172,6.380792210139475,17.350954027611763,-10.608097821784469,4.42763609000225,9,2.4999999999999716,6.389999389648409,19.270000457763643,23.555000305175753,-3.8200073242187784,4,-0.020457820816914163,-1.20270534987059,215.0500030517578,1.1232827319520506,213.63999938964844,-2.182975131484997,215.3600006103516,-0.020457820816914163
9649,2021-09-27,213.1100006103516,214.9499969482422,212.6999969482422,213.25,1943000.0,-0.002340714379342468,-3.6874672176746404,0.12280654789787804,33.99458613487896,36.486932903420985,3.0193621012842584,6.55737242010386,17.68832523012665,25.478566511376016,33.92698324743412,2.25,-4.848897068891887,-5.409500122070284,-14.450477674676307,3.631477430535739,-9.929988898373296,-0.8890113457672726,6.111713233266158,13.96546780002634,-13.928527786319561,4.520488776303009,9,2.9999999999999716,6.76000213623044,19.110000610351534,23.735000610351534,1.149993896484375,0,-0.025714399661415532,-1.3775447446886362,213.6100006103516,-1.20270534987059,215.0500030517578,1.1232827319520506,213.63999938964844,-0.025714399661415532
9650,2021-09-28,212.2700042724609,214.75999450683597,211.6499938964844,212.3000030517578,2919000.0,-0.003941609194711204,-3.8975634371397807,0.21427792915555988,33.51230794163982,35.34790805345706,3.6524400914408375,6.812574212279543,17.79941693579829,25.96255630225656,34.54502818845884,3.1100006103515625,-4.354531661858886,-5.6564964294433935,-14.703822585357813,3.3908297264710257,-10.180159507400617,-1.1328333514861697,6.259538491970858,12.627493147533656,-15.884078377257147,4.523663077957215,9,3.4949951171875284,7.274993896484403,19.30499267578128,23.92999267578128,5.860000610351591,1,-0.01691247714901667,-3.6874672176746404,213.1100006103516,-1.3775447446886362,213.6100006103516,-1.20270534987059,215.0500030517578,-0.01691247714901667
9651,2021-09-29,214.8999938964844,216.8000030517578,211.8500061035156,212.5,1900800.0,0.012389831681765884,-1.6756872675084904,-80.00305188191905,48.54823419801877,35.990874684185165,0.5767403998959537,3.526167164625747,14.450896768820172,22.941774682550346,35.017915433474634,4.949996948242216,-4.057606549023859,-2.4950065612792685,-10.88677866513521,5.896765542576674,-6.6908926132072395,1.7008794906487026,2.8040030037936674,63.10668393030188,29.883486497679336,4.195886051927976,9,0.8650054931640341,4.520004272460909,16.675003051757784,21.300003051757784,0.02999877929684658,2,-0.03871564588986165,-3.8975634371397807,212.2700042724609,-3.6874672176746404,213.1100006103516,-1.3775447446886362,213.6100006103516,-0.03871564588986165
9652,2021-09-30,212.6499938964844,216.6699981689453,212.5200042724609,215.7899932861328,2491900.0,-0.010469986337383497,-1.4411882183456435,-1.308336406291696,47.69294281800848,36.38363640687345,2.3337874968223673,5.20005726796785,16.007171628621478,24.809319600742327,35.26005228876489,4.149993896484403,-3.797461368930186,-4.210005950927695,-12.364206901404998,3.944194999549609,-8.28710642616636,-0.13290547568902866,4.327522643338426,19.417441209323655,-17.08655475025254,4.077100475238654,9,3.1000061035155966,6.770004272460909,18.925003051757784,23.550003051757784,1.1200103759765057,3,-0.025770025322486956,-1.6756872675084904,214.8999938964844,-3.8975634371397807,212.2700042724609,-3.6874672176746404,213.1100006103516,-0.025770025322486956
9653,2021-10-01,213.9199981689453,214.6100006103516,210.8000030517578,213.58999633789062,2629400.0,0.005972275141842287,3.4561199996429557,-0.1050961449682442,43.6766050825345,37.246031604973226,0.2322563016729191,3.14293704499309,14.047442857969457,23.165471860732538,35.638069491278316,3.8099975585937784,-3.9796431477633973,-2.338001251220703,-9.363033366231178,4.687030863789772,-5.850517308725955,1.1745148062845487,2.8800048828125,51.999918619791664,13.804095991355524,3.512516057505242,10,0.5300064086914062,5.075004577636719,16.78249740600586,21.86499786376953,-2.5500030517578125,4,-0.03248876686486024,-1.4411882183456435,212.6499938964844,-1.6756872675084904,214.8999938964844,-3.8975634371397807,212.2700042724609,-0.03248876686486024
9654,2021-10-04,211.44000244140625,215.63999938964844,210.7700042724609,214.1000061035156,2856300.0,-0.011593099049956312,-1.4349975585937296,-8.060572432607303,40.39267451191351,38.00880596236404,2.388044258395496,4.687390214880452,15.698606828125293,25.276879461945498,36.28318996746437,4.869995117187528,-4.154582329095149,-4.071497344970709,-9.581927949526829,1.4389332595854114,-6.826712647248769,-1.3162820426926487,5.2299957275390625,11.111082994671229,-27.142948129690183,2.755215302278061,10,2.345001220703125,7.540000915527344,18.612499237060547,23.834999084472656,0.2700042724609375,0,-0.007803675445618108,3.4561199996429557,213.9199981689453,-1.4411882183456435,212.6499938964844,-1.6756872675084904,214.8999938964844,-0.007803675445618108
9655,2021-10-05,211.8600006103516,213.9900054931641,211.0800018310547,211.2100067138672,2481900.0,0.0019863704317810704,-5.395586706462385,-0.24435827128484747,35.922759161267024,38.218572997011336,1.586162007256462,3.711025693417781,14.522676693875951,24.467194103954256,36.14441016297544,2.9100036621094034,-4.5594289591948325,-3.1774993896484034,-8.184895479603085,1.8298967003062785,-5.681197434625744,-0.6738013446710625,3.8659985351562227,18.076228168287876,-16.160616204172506,2.5036980449773405,10,1.925003051757784,7.120002746582003,18.192501068115206,23.415000915527315,1.3500061035155966,1,0.011328206785472306,-1.4349975585937296,211.44000244140625,3.4561199996429557,213.9199981689453,-1.4411882183456435,212.6499938964844,0.011328206785472306
9656,2021-10-06,209.97999572753903,212.0800018310547,208.97000122070312,211.32000732421875,2928200.0,-0.008873807596509131,1.1748251375158056,-2.0615756608291007,34.21727258013142,38.539948115233706,3.232309435048734,4.989143888814937,15.622213574406658,25.953640851333518,36.15589420977798,3.1100006103515625,-4.376224820465637,-4.513004302978544,-9.20863093447906,0.18262232852197258,-6.860817618728788,-2.1651909872283,5.660003662109403,13.116816975706442,-17.146179238008266,2.347813315750257,10,2.9050064086914347,8.100006103515653,20.030006408691435,25.295005798339872,1.5800018310546875,2,0.03881326469712176,-5.395586706462385,211.8600006103516,-1.4349975585937296,211.44000244140625,3.4561199996429557,213.9199981689453,0.03881326469712176
9657,2021-10-07,209.1199951171875,212.4499969482422,208.52999877929688,208.52999877929688,3331700.0,-0.004095631145108913,-12.288211865721824,-0.4402919641535337,26.91267056262501,38.31889477677972,3.5343529884792986,5.628962299444538,15.689523410699024,26.39511983601338,35.51266528878942,3.9199981689453125,-4.175069247176793,-5.050004577636713,-10.288191176146057,0.18818202087263103,-7.669097876891385,-2.430911278382041,5.319404602050781,8.298119370505256,-13.706812808197268,2.6190932992546663,10,3.5450057983398438,8.740005493164062,19.81000518798828,26.155006408691406,2.2700042724609375,3,0.027783080022251827,1.1748251375158056,209.97999572753903,-5.395586706462385,211.8600006103516,-1.4349975585937296,211.44000244140625,0.027783080022251827
9658,2021-10-08,208.9499969482422,210.17999267578125,207.6499938964844,210.1300048828125,2349800.0,-0.0008129216378857107,2.953173988198084,-2.000025862514871,33.0021928199463,38.208628852898315,3.3232943168737563,5.7138714085594415,15.10621750775681,26.16562906830029,34.66041802053124,2.5299987792968466,-3.8871515062485003,-4.980002593994129,-10.715457826872012,0.755452638883753,-7.84773021043307,-2.112274977555188,4.307522583007824,16.27036493116332,-5.89239524730748,2.867727616438937,10,3.2750015258789062,8.470001220703125,19.91500473022461,26.32500457763672,-1.550003051757784,4,0.0230677549395355,-12.288211865721824,209.1199951171875,1.1748251375158056,209.97999572753903,-5.395586706462385,211.8600006103516,0.0230677549395355
9659,2021-10-11,206.6999969482422,209.88999938964844,206.58999633789062,209.05999755859372,1982200.0,-0.010768126503286513,-1.5581400850469889,1.9999870689097556,28.47911092505302,37.649384739944225,5.105290423019397,7.562438603113549,16.590896061479782,28.034607474251516,34.519967636483415,3.3000030517578125,-3.69837359315153,-6.729002380371099,-13.148088654452238,-0.30991610628996114,-9.938545517411654,-3.5194592433305445,5.75,1.4864928953928767,-19.723897038518814,3.209543137040563,10,4.995002746582031,10.19000244140625,21.530006408691406,28.57500457763672,-1.30999755859375,0,0.02259312161535587,2.953173988198084,208.9499969482422,-12.288211865721824,209.1199951171875,1.1748251375158056,209.97999572753903,0.02259312161535587
9660,2021-10-12,201.88999938964844,207.55999755859372,200.47000122070312,207.42999267578125,3544000.0,-0.023270428783790376,1.4448250370288664,2.3474541751527775,24.68762532131575,34.99820597586612,9.262044327954442,11.866396726087999,20.620316673514395,32.37905393529536,34.71493784277763,7.089996337890597,-3.42768288155537,-10.831500244140614,-18.936629089555254,-2.7263713987259734,-14.884064666847934,-6.7789358214332935,9.387997436523449,11.853077423734685,-11.202922557923763,4.052564422707323,10,6.680000305175781,10.81500244140625,26.085002899169922,33.38500213623047,3.9300079345703125,1,0.04864038513005342,-1.5581400850469889,206.6999969482422,2.953173988198084,208.9499969482422,-12.288211865721824,209.1199951171875,0.04864038513005342
9661,2021-10-13,203.6100006103516,204.88999938964844,202.1000061035156,202.82000732421875,3303300.0,0.008519496883961697,-1.5022409251085866,-0.14259823890225237,25.68025555888606,32.55235183596362,6.450476530964721,9.4893416679229,17.98533030802875,30.21346672112807,35.57557197182925,3.0,-3.385752495874499,-8.385498809814436,-17.03381168240415,0.2628140627752771,-12.709655246109293,-4.0613423735195795,6.279998779296847,26.210354837025356,4.6276598609336155,4.324156436294856,10,4.44499969482419,7.769996643066378,24.04500198364255,31.345001220703097,0.41000366210931816,2,0.047148991084613456,1.4448250370288664,201.88999938964844,-1.5581400850469889,206.6999969482422,2.953173988198084,208.9499969482422,0.047148991084613456
9662,2021-10-14,206.77999877929688,207.5,204.4900054931641,204.4900054931641,3015100.0,0.015568970872956722,-1.6288238704132283,2.898750313870024,36.47523572577192,31.752199685212226,2.637629281906243,5.782550183634413,14.426709791870849,26.663845083538547,35.79428328374363,3.889999389648409,-3.2031674962847205,-4.686500549316406,-13.247058829237062,3.8740577306042496,-8.966779689276734,-0.4062214093560783,1.2260009765624886,64.9845840522728,41.09582718289224,4.2802791399603235,10,1.2750015258789062,3.779998779296875,20.875003814697266,28.175003051757812,-0.6999969482421875,3,0.023116349780032186,-1.5022409251085866,203.6100006103516,1.4448250370288664,201.88999938964844,-1.5581400850469889,206.6999969482422,0.023116349780032186
9663,2021-10-15,207.83999633789062,209.0200042724609,206.22999572753903,208.4900054931641,3684600.0,0.005126209328036202,2.2631550768737645,-0.28384762488590787,39.790763489789725,31.685320682754025,0.6978744942499873,4.019771822170924,12.799282951731243,25.318344983114685,36.21567169356032,2.790008544921875,-3.7185702491128154,-3.049502563476551,-10.889539683798887,4.790534556845785,-6.969521123637719,0.8705159966846168,-7.3699951171875,78.23775530534593,50.90052027233968,3.920018560161174,10,-0.6099929809570312,2.3550033569335938,16.517505645751953,25.06000518798828,-5.110000610351591,4,0.017080461481468134,-1.6288238704132283,206.77999877929688,-1.5022409251085866,203.6100006103516,1.4448250370288664,201.88999938964844,0.017080461481468134
9664,2021-10-18,203.1300048828125,207.0,202.4499969482422,206.3600006103516,2812500.0,-0.022661622103865797,1.0177421701340137,4.969154205497608,34.60241518847043,31.53861579688774,4.5875600372984024,8.207011596425076,16.999209441340412,29.767633661995376,36.618983794512246,5.3899993896484375,-4.211541606410009,-7.16049423217774,-15.459961083729297,1.138972619373817,-11.310227657953533,-3.0107608064019473,-2.4890036010742165,31.111142838276628,1.8341910598170905,4.149733425775784,10,3.3299942016601562,7.064994812011719,18.952495574951172,28.839996337890625,1.399993896484375,0,0.021020966430514765,2.2631550768737645,207.83999633789062,-1.6288238704132283,206.77999877929688,-1.5022409251085866,203.6100006103516,0.021020966430514765
9665,2021-10-19,206.77999877929688,206.8999938964844,203.0800018310547,204.4900054931641,2480500.0,0.01796875798132369,2.019776243177181,-0.7089771873715488,36.77524436443374,31.82283488403244,0.15777957938169607,4.09101604020816,12.943904917307208,25.927248469256142,37.04409138255193,3.819992065429716,-4.66548203201404,-3.0815002441406136,-11.161734844948086,4.9987343566668585,-7.1216175445443355,0.9586170562631082,-5.971417437744151,67.62996985726896,40.8711573368176,4.040117300403732,10,-0.31999969482421875,3.4150009155273438,15.105003356933594,25.19000244140625,-2.80999755859375,1,-0.006722117215659851,1.0177421701340137,203.1300048828125,2.2631550768737645,207.83999633789062,-1.6288238704132283,206.77999877929688,-0.006722117215659851
9666,2021-10-20,209.66000366210938,211.58999633789062,206.25,207.3999938964844,2308600.0,0.01392786971570903,-1.3421049109234249,0.9869067212164421,45.22822930760228,33.85789696680769,-3.098198281155703,0.9460564958440045,9.681441797585421,22.82967280893621,36.772414663842156,5.339996337890625,-4.795878805047835,-0.0024955749511832437,-7.884519430509187,7.87952828060682,-3.943507502730199,3.9385163528278326,-8.687193861938482,78.88410498181132,49.081777217587394,3.9410119277790034,10,-3.6300048828125,0.5349960327148438,11.884998321533203,22.30999755859375,-8.57000732421875,2,-0.0183153499514348,2.019776243177181,206.77999877929688,1.0177421701340137,203.1300048828125,2.2631550768737645,207.83999633789062,-0.0183153499514348
9667,2021-10-21,208.9900054931641,210.25999450683597,207.6699981689453,210.1499938964844,1921100.0,-0.0031956413108962245,2.753646104003845,-0.5132669871448698,41.97852943513154,34.855267701828275,-2.7363328855894338,1.2003177767680882,9.947830444466462,23.345612150377207,36.28746748554701,2.5899963378906534,-4.899372034308101,-0.36949386596677414,-7.8343701788946305,7.095382446961082,-4.101932022430702,3.362944290497154,-7.592508231484402,71.5537087707996,42.71853126011838,3.732438156463934,10,-2.960006713867216,1.1849975585937216,12.554996490478487,22.979995727539034,-5.520004272460966,3,-0.02378104737102249,-1.3421049109234249,209.66000366210938,2.019776243177181,206.77999877929688,1.0177421701340137,203.1300048828125,-0.02378104737102249
9668,2021-10-22,209.2400054931641,210.5,208.5,209.6999969482422,1349300.0,0.0011962294532221751,-1.061853075350008,0.39654832217411157,46.14035416471476,36.817628061790685,-3.286477180409719,0.6388991349899413,9.288159985981139,22.91621490081434,35.74900077183313,2.0,-4.809158500726653,0.09900588989259518,-7.092853137411083,7.290864917196274,-3.496923623759244,3.6949354035444344,-7.434808268435972,74.28893871275275,41.42674828839827,3.595929513651845,10,-3.210006713867216,0.9349975585937216,12.304996490478487,22.729995727539034,-10.360000610351591,4,-0.015102292005113926,2.753646104003845,208.9900054931641,-1.3421049109234249,209.66000366210938,2.019776243177181,206.77999877929688,-0.015102292005113926
9669,2021-10-25,207.6300048828125,209.82000732421875,206.97000122070312,209.5,1916500.0,-0.007694516192335854,1.2709123626106409,4.065282292841756,42.87639347649221,38.83860230125474,-1.7105659069751482,1.9155114240226396,10.4120112927651,24.326373934790922,35.20653324519256,2.850006103515625,-4.522932701181219,-1.2369949340820199,-8.206282304859286,5.732292436695246,-4.721638619470667,2.2476487513066274,-5.43341569355789,53.46658036151341,17.960180246385107,3.484643685388639,10,-0.785003662109375,2.529998779296875,13.352497100830078,24.339996337890625,-6.8300018310546875,0,-0.02359971603352351,-1.061853075350008,209.2400054931641,2.753646104003845,208.9900054931641,-1.3421049109234249,209.66000366210938,-0.02359971603352351
9670,2021-10-26,208.67999267578125,209.97999572753903,207.6300048828125,208.1999969482422,1664400.0,0.005057013766200935,-1.901259336705344,-0.25668287747241986,47.74774012658574,41.29054503099914,-1.895428545997646,0.6142729135728473,8.833240618047796,23.062897817259767,34.42727168313135,2.349990844726534,-4.459024582604172,-0.007506561279285506,-6.790181299188163,6.775168176629592,-3.3988439302337383,3.3838308076751673,-6.107667200581204,45.50551202702008,6.87091966351236,3.3913373689544417,10,-1.6599960327148438,0.605010986328125,11.640007019042969,23.290008544921875,-7.5099945068359375,1,-0.01988687963456115,1.2709123626106409,207.6300048828125,-1.061853075350008,209.2400054931641,2.753646104003845,208.9900054931641,-0.01988687963456115
9671,2021-10-27,206.5800018310547,210.3999938964844,205.80999755859372,209.8699951171875,2003300.0,-0.010063211224993873,1.1103475854230889,-6.854213688527196,45.780736488476556,42.324489560188546,0.7489185025237646,2.170262087576134,10.364953551157583,24.929592845379602,34.554485495467546,4.589996337890682,-4.121922060810817,-1.691497802734375,-7.8628672809788895,4.4798716755101395,-4.777182541856632,1.3941869363878823,-3.6469695213470175,16.417992998529936,-24.97769699542859,3.08568473912225,10,0.43999481201171875,2.0550003051757812,13.189998626708984,25.389999389648438,-4.1399993896484375,2,-0.012634333368270911,-1.901259336705344,208.67999267578125,1.2709123626106409,207.6300048828125,-1.061853075350008,209.2400054931641,-0.012634333368270911
9672,2021-10-28,207.1699981689453,209.4900054931641,205.6100006103516,207.08999633789062,2166500.0,0.002856018649729286,-1.552640428853277,-0.024316715596925973,47.083877457558316,43.13483555660728,0.245922768234891,1.210743616402283,9.342375806818183,24.113270792659648,34.70319562804568,3.8800048828125,-3.1777209836560587,-0.8275016784668026,-6.65751714627504,5.002513789341435,-3.7425094123709357,2.0875060554373306,-3.890687298110322,31.901794546151983,-12.148609533376302,2.9150077339041194,10,-0.15000152587890625,1.4650039672851562,12.372505187988281,24.7550048828125,1.6199951171875,3,-0.02934788765164975,1.1103475854230889,206.5800018310547,-1.901259336705344,208.67999267578125,1.2709123626106409,207.6300048828125,-0.02934788765164975
9673,2021-10-29,206.97000122070312,207.6999969482422,204.1999969482422,206.3500061035156,2592300.0,-0.0009653760197414485,2.3654063412415454,7.749761586878097,50.4741915964513,44.89836626860516,0.34590883814118456,0.9100249786172867,9.177531283397002,24.040370097394828,34.61052518054999,3.5,-2.32151954911555,-0.6799987792968807,-5.810152688263315,4.450155129669554,-3.245075733780112,1.8850781751863508,-3.3582629311859193,44.6775102566183,-4.560437947676313,2.5650769544832195,10,0.36499786376953125,1.6650009155273438,11.992500305175781,24.375,4.350006103515625,4,-0.016910663281427762,-1.552640428853277,207.1699981689453,1.1103475854230889,206.5800018310547,-1.901259336705344,208.67999267578125,-0.016910663281427762
9674,2021-11-01,209.7899932861328,212.08999633789062,207.7700042724609,208.0,3105300.0,0.013625124649937037,-2.8400189888439824,2.8871086828114447,64.91693509816237,48.025220794575006,-1.5980679608429398,-2.150159535122725,6.045668691505625,20.879356270477672,34.394025102106,5.1199951171875,-1.87708506881728,2.2224937438964787,-2.699895537191395,7.1448830249843525,-0.2387008966474582,4.683688384440416,-5.859124674680658,70.84913523852254,16.18486388023075,2.4611946405439427,11,-1.6449966430664062,-1.1549911499023438,8.265007019042969,21.555007934570312,3.7400054931640625,0,-0.05200433172444108,2.3654063412415454,206.97000122070312,-1.552640428853277,207.1699981689453,1.1103475854230889,206.5800018310547,-0.05200433172444108
9675,2021-11-02,214.25999450683597,214.72000122070312,208.13999938964844,210.50999450683597,3329300.0,0.021307027807596635,1.817979833624166,2.094979924813953,68.21760542572773,50.579595918811165,-5.47075823975041,-6.77868705794063,1.2412866212102642,16.120722497189917,33.89927337258519,6.5800018310546875,-1.471765791351288,6.57249526977543,1.1209280975045317,12.02406244204633,3.846711683639967,9.298278855910894,-10.059997558593778,95.62731438169321,35.82035333483827,2.725783586135451,11,-4.79999542236331,-5.624992370605497,3.730007171630831,17.08500671386716,-1.689987182617216,1,-0.06282083356745682,-2.8400189888439824,209.7899932861328,2.3654063412415454,206.97000122070312,-1.552640428853277,207.1699981689453,-0.06282083356745682
9676,2021-11-03,218.1300048828125,219.25,209.8000030517578,210.91000366210938,3775600.0,0.01806221635020644,-1.0021174797142212,1.9253336588541667,68.9609429566299,53.577641865644324,-8.95462262832666,-10.547593543763355,-2.8844093509329127,12.00688135970745,33.05267183090588,9.449996948242188,-0.31276504734415767,10.035005187988276,2.902613863133382,17.16739651284317,6.468809525560829,13.601200850415722,-13.08840759277345,92.55817348783403,32.026173459073746,3.5661956624274502,11,-6.405006408691406,-8.270004272460938,-0.475006103515625,12.889991760253906,-7.2400054931640625,2,-0.07775182842442396,1.817979833624166,214.25999450683597,-2.8400189888439824,209.7899932861328,2.3654063412415454,206.97000122070312,-0.07775182842442396
9677,2021-11-04,214.92999267578125,218.4499969482422,211.72000122070312,218.3000030517578,2781300.0,-0.014670206461281698,2.6675744334080336,-0.46676036096963036,61.05394678118776,55.23470771191909,-5.390257086277387,-7.262337013466009,0.10740523073155828,14.963375393124295,32.07034058609621,6.7299957275390625,0.5173107906025507,6.544493103027349,-1.2098399933290693,14.298826199383768,2.6673265548491543,10.421659651205545,-8.46755511474612,71.29563821773324,12.466144360955902,3.877166548178203,11,-3.2049942016601562,-5.0699920654296875,2.662506103515625,16.090003967285156,-3.5399932861328125,3,-0.05811189996742783,-1.0021174797142212,218.1300048828125,1.817979833624166,214.25999450683597,-2.8400189888439824,209.7899932861328,-0.05811189996742783
9678,2021-11-05,213.7700042724609,217.4199981689453,212.72999572753903,215.6100006103516,2300100.0,-0.005397052262827606,-1.3928501919019503,0.5459912975364318,68.65359253324482,58.09884094044716,-3.933792810911058,-6.031994368488739,1.0452926511888165,15.87493930063306,30.855022408748393,4.690002441406278,0.829278165785297,5.143504333496054,-2.975720395476202,13.26272906246831,1.083891969009926,9.203116697982182,-6.028810467529297,52.264827813539526,-9.654834562325341,4.0596123644861235,11,-2.0450057983398153,-3.9100036621093466,3.814994812011747,17.249992370605497,-0.029998779296818157,4,-0.02329611679279764,2.6675744334080336,214.92999267578125,-1.0021174797142212,218.1300048828125,1.817979833624166,214.25999450683597,-0.02329611679279764
9679,2021-11-08,211.3699951171875,214.44000244140625,210.92999267578125,214.05999755859372,2532900.0,-0.011227062297358037,1.034781070322866,1.4619607582969225,58.41583826012805,59.28418517750742,-1.0588214285616289,-3.4405824688328437,3.1485016684582945,17.991204850846884,29.186262019437958,3.510009765625,1.2785408658085657,2.509995269775402,-5.644480496041467,10.664471035592271,-1.5672426131330326,6.587233152683837,-2.477920692749052,29.072867237555023,-30.797450528926355,4.07723788290844,11,0.35500335693359375,-1.5099945068359375,5.352508544921875,18.31000518798828,7.8800048828125,0,-0.00023649427129446288,-1.3928501919019503,213.7700042724609,2.6675744334080336,214.92999267578125,-1.0021174797142212,218.1300048828125,-0.00023649427129446288
9680,2021-11-09,211.7100067138672,213.6999969482422,210.47000122070312,211.0200042724609,2296300.0,0.00160860862248291,-2.608916545904015,-0.25650625099268454,54.14477033142984,60.2135222711689,-1.0323926665307113,-3.1696944941648724,2.4660001320898743,17.39975787741463,26.400357782758256,3.2299957275390625,1.5728500254334676,2.359006500244135,-5.188366857949632,9.906379858437901,-1.4146801788527625,6.132693179341032,-1.7821397318725758,20.211685491228213,-35.714611746876415,3.77368667909689,11,0.01499176025390625,-1.850006103515625,4.672496795654297,17.954994201660128,10.8699951171875,1,0.008596627498526521,1.034781070322866,211.3699951171875,-1.3928501919019503,213.7700042724609,2.6675744334080336,214.92999267578125,0.008596627498526521
9681,2021-11-10,213.2100067138672,215.5,212.52999877929688,213.27999877929688,2360400.0,0.007085163442591913,-3.153824813000843,-0.10143741707208781,58.255089248403024,61.4547680257072,-1.6684827013965275,-4.125106408587783,0.5887460300501743,15.629583349216944,23.62864520750717,3.7899932861328125,2.185369414575007,3.3790061950683707,-3.845198161087808,10.60321055122455,-0.23309598300971857,6.99110837314646,-2.7400054931640625,34.33592681896144,-18.80339004784524,3.6121021780780844,11,-1.4850082397460938,-3.350006103515625,3.172496795654297,16.454994201660128,9.289993286132812,2,-0.003001732421064718,-2.608916545904015,211.7100067138672,1.034781070322866,211.3699951171875,-1.3928501919019503,213.7700042724609,-0.003001732421064718
9682,2021-11-11,211.55999755859372,214.0800018310547,210.55999755859372,214.0800018310547,2615700.0,-0.007738891718566565,1.7936494480808698,36.004142140833196,54.30265483620282,61.88015283012403,0.7484419940282976,-2.2120431491306363,1.9048281022683682,17.002349576692723,21.617082255003268,3.520004272460966,2.5387883039280155,1.4899971008300383,-5.624654356924623,8.6046485585847,-2.0673286280473064,5.047322829707383,7.690002441406278,15.683407431801555,-33.34387278956352,3.5573257288773354,11,1.9500045776367472,-1.699996948242159,3.9225044250488565,17.12000274658206,8.43000793457037,3,-0.0031669416556866503,-3.153824813000843,213.2100067138672,-2.608916545904015,211.7100067138672,1.034781070322866,211.3699951171875,-0.0031669416556866503
9683,2021-11-12,211.38999938964844,212.8800048828125,210.3800048828125,212.3000030517578,4614100.0,-0.0008035459014325008,1.4154503906825888,0.36111195209232355,57.36675916409114,61.041244393005016,1.8007164332184118,-1.8576962463363884,1.6478979477612938,16.910462191559816,20.083467889853644,2.5,3.1666958917780903,1.1424987792968864,-5.914802228692082,8.199799787285855,-2.3861517246975836,4.671149283291356,7.686200561523435,19.726474024271035,-27.552075210577293,3.528650503994482,11,2.3050003051757812,-1.529998779296875,3.8725013732910156,16.724998474121094,9.529998779296875,4,0.0,1.7936494480808698,211.55999755859372,-3.153824813000843,213.2100067138672,-2.608916545904015,211.7100067138672,0.0
9684,2021-11-15,207.3999938964844,210.88999938964844,207.0800018310547,210.69000244140625,3129200.0,-0.01887509108607066,1.065037960864747,3.6153794560514796,47.75123367696862,58.76720308758733,6.052536798064153,2.6020148801427183,5.142591394053738,20.576955472273823,18.111229959098633,4.30999755859375,3.6572941114677633,-3.061006164550747,-9.43717927770956,3.3151669486080664,-6.249092721130154,0.12708039202865962,11.328358251953091,3.8003816510306683,-41.897141948807736,3.1880865565794054,11,5.76500701904294,2.460006713867159,7.4225044250488,20.275001525878878,14.130004882812472,0,0.03056900570519816,1.4154503906825888,211.38999938964844,1.7936494480808698,211.55999755859372,-3.153824813000843,213.2100067138672,0.03056900570519816
9685,2021-11-16,205.38999938964844,209.0399932861328,205.2700042724609,208.02999877929688,2942500.0,-0.009691391349988088,-1.6180573584185585,0.8024293413229266,47.90271172693623,56.42739961762137,7.456092896851175,4.745857353273038,6.785861984585608,22.220842287711037,16.177797032970243,3.7699890136719034,4.02637195686853,-5.001500701904291,-11.573894232270362,1.5708928284617798,-8.287697467087327,-1.7153039367212557,12.639451739746079,1.172973287413036,-46.235956244331106,3.2861967651830386,11,6.470001220703125,4.470001220703125,8.90250015258789,20.485000610351562,18.399993896484375,1,0.06748138006494431,1.065037960864747,207.3999938964844,1.4154503906825888,211.38999938964844,1.7936494480808698,211.55999755859372,0.06748138006494431
9686,2021-11-17,205.82000732421875,207.3500061035156,203.6000061035156,205.2100067138672,3329300.0,0.002093616708934931,1.0435977498472357,-0.231060890674219,47.607250863140045,54.93332229339384,5.695188326397158,4.230306119385347,6.00171767301876,21.42095553704314,15.880601849397236,3.75,3.736168592699755,-4.379492950439442,-11.259041205379646,2.500055304500762,-7.8192670779095295,-0.939718822969354,11.18868805662109,21.18322639072729,-27.02286514439468,3.4397741274700957,11,4.689994812011719,4.8549957275390625,4.817493438720703,16.60999298095703,19.349990844726562,2,0.08143034646983893,-1.6180573584185585,205.38999938964844,1.065037960864747,207.3999938964844,1.4154503906825888,211.38999938964844,0.08143034646983893
9687,2021-11-18,204.0200042724609,206.22999572753903,203.72999572753903,205.6300048828125,4261500.0,-0.00874552029785125,-1.2830865702838634,-2.639342622007701,45.052008286109256,52.310924043712106,6.464692105670196,5.943610090496918,7.5899050162881,22.842925110814264,15.56734586881164,2.5,2.8591816794337888,-5.930995941162138,-13.333657233886044,1.471665351561768,-9.63232658752409,-2.229665294800185,11.6478221806465,4.5258429331079455,-42.303766470614896,3.701330646361952,11,5.529998779296903,6.829994201660185,5.697494506835966,18.409996032714872,21.75,3,0.09057933212696034,1.0435977498472357,205.82000732421875,-1.6180573584185585,205.38999938964844,1.065037960864747,207.3999938964844,0.09057933212696034
9688,2021-11-19,206.0800018310547,206.1999969482422,203.6699981689453,205.2700042724609,3217100.0,0.010097037130941011,3.81910131953729,-0.5031038829338652,43.61448327156294,50.66632904498266,3.5751141695106696,3.8311601828676487,5.396657374398501,20.392437474358672,15.320177641758015,2.529998779296875,1.6094787962521764,-3.712998199462902,-11.311847923333744,3.88585152440794,-7.512423061398323,0.08642666247251896,8.381042587093532,34.019177113051455,-9.368447458908818,3.799424861935422,11,3.470001220703125,4.769996643066406,3.227497100830078,16.349998474121094,21.52000427246091,4,0.0674980761768087,-1.2830865702838634,204.0200042724609,1.0435977498472357,205.82000732421875,-1.6180573584185585,205.38999938964844,0.0674980761768087
9689,2021-11-22,202.72999572753903,206.3000030517578,200.75,205.4499969482422,2835100.0,-0.016255852454145514,1.511305968861118,-3.358036319794959,29.359153944659766,47.912371668674865,6.225307464368399,7.162471343209603,8.475992037929387,23.27821262453304,14.950723438540281,5.5500030517578125,0.683977438256079,-6.818003845214861,-15.003792990044872,1.36778529961515,-10.910898417629852,-2.7251092727998696,10.644944859145909,23.884165634381105,-12.362790139797298,4.0928945724150045,11,5.395004272460966,7.270004272460966,5.982505798339872,17.215003967285185,23.74000549316409,0,0.0897252642665316,3.81910131953729,206.0800018310547,-1.2830865702838634,204.0200042724609,1.0435977498472357,205.82000732421875,0.0897252642665316
9690,2021-11-23,204.52999877929688,205.47999572753903,201.2700042724609,202.22999572753903,2149300.0,0.008878819561447537,1.0047592924276658,-0.8455889777737902,23.704598398361185,44.07342824089244,3.687492320096453,5.3077511398064985,6.442575122309279,20.990991668613134,14.617299550314705,4.209991455078125,-0.41754365363365764,-4.8105010986328125,-13.293917827883064,3.672915630617439,-9.052209463257924,-0.568792734007701,7.329948936985886,57.27265581289992,26.985897001072424,4.2417083646251195,11,2.8850021362304688,5.470001220703125,3.7975006103515625,12.724998474121094,20.44000244140625,1,0.08311739158784359,1.511305968861118,202.72999572753903,3.81910131953729,206.0800018310547,-1.2830865702838634,204.0200042724609,0.08311739158784359
9691,2021-11-24,203.97000122070312,205.27999877929688,202.9499969482422,204.3000030517578,1699800.0,-0.002737972727404281,1.0349420630742885,-0.14347886660518752,26.39970612742725,40.97310060658404,3.1278890230850322,5.968180017816763,6.690461479298165,21.13620278194486,13.877382500671859,2.3300018310546875,-1.0491862475105904,-5.239998626708996,-13.978672600081381,3.49867534666339,-9.609335613395189,-0.8706616400228029,6.556752769625717,58.018008110523056,31.558763467231948,4.36933698668619,11,2.845001220703125,6.029998779296875,4.3574981689453125,12.889999389648438,22.720001220703125,2,0.09717111313826843,1.0047592924276658,204.52999877929688,1.511305968861118,202.72999572753903,3.81910131953729,206.0800018310547,0.09717111313826843
9692,2021-11-26,201.08999633789062,206.0,200.5200042724609,204.7400054931641,3197900.0,-0.014119747343121491,-1.2881016319600251,11.060572432607476,24.57902281533306,37.33001879005537,4.879690428726576,8.82162066314396,9.243277532265552,23.58732889468871,13.232677888900902,5.479995727539091,-1.6800217539435778,-7.816003417968744,-17.24893048943909,1.6169236535016012,-12.532466953703931,-3.0995398822335574,8.263547173598766,9.861456501882714,-12.782760002555726,4.716463535735178,11,4.6150054931640625,8.795005798339844,7.022502899169922,15.090003967285156,26.75,4,0.1197473880828619,1.0349420630742885,203.97000122070312,1.0047592924276658,204.52999877929688,1.511305968861118,202.72999572753903,0.1197473880828619
9693,2021-11-29,203.47000122070312,204.8300018310547,201.58999633789062,202.47999572753903,2519900.0,0.011835521041103414,-1.339350538463657,-0.27123370135489916,34.14931788679621,35.81869481336955,1.4059371999533994,6.4991763210256295,6.491873021037861,20.771005653451084,12.259701483833455,3.7400054931640625,-2.577716029362648,-5.260998535156261,-14.970950317144712,4.44895324683219,-10.115974426150501,-0.4060226441620216,4.646846797322269,51.03802026409878,28.000474425952937,4.854975890994227,11,1.30999755859375,6.415000915527344,4.632499694824219,12.709999084472656,21.669998168945312,0,0.10959848094544933,-1.2881016319600251,201.08999633789062,1.0349420630742885,203.97000122070312,1.0047592924276658,204.52999877929688,0.10959848094544933
9694,2021-11-30,198.8800048828125,203.8699951171875,198.72999572753903,202.72999572753903,5400100.0,-0.02255859001500604,-1.4771026748781855,-3.8888580632232994,28.008246119788524,33.60819863479758,5.207948256611729,10.782753014308696,10.78713217708517,24.878873690392425,12.956055329010441,5.139999389648466,-3.433460657913713,-9.305495452880848,-19.94617476918671,1.3351838634250157,-14.62583511103378,-3.985155794727916,8.173285010833865,2.0633984472568456,-20.45041333931269,5.320339658152932,11,4.159996032714815,10.109992980957031,9.222496032714844,17.29999542236328,26.289993286132812,1,0.14440869124890665,-1.339350538463657,203.47000122070312,-1.2881016319600251,201.08999633789062,1.0349420630742885,203.97000122070312,0.14440869124890665
9695,2021-12-01,200.8000030517578,205.63999938964844,198.63999938964844,200.44000244140625,3057700.0,0.0096540533075542,-2.535347541451047,-0.09350687439806976,29.030090572871956,31.544069713656686,2.8702228048259997,8.22432839939745,8.580571050284192,22.496270017126392,14.206534573515505,7.0,-4.411306391713936,-6.712497711181641,-17.43779284569453,4.01279742333125,-12.075145278438072,-1.3498501439252095,4.92155977531138,29.34787341011102,7.985397453692144,5.362647567256443,12,1.6699981689453125,8.144996643066406,7.7024993896484375,15.379997253417969,26.489990234375,2,0.12783863435663734,-1.4771026748781855,198.8800048828125,-1.339350538463657,203.47000122070312,-1.2881016319600251,201.08999633789062,0.12783863435663734
9696,2021-12-02,201.1699981689453,203.1000061035156,199.30999755859372,200.72999572753903,2858200.0,0.0018426051372724128,-1.3109816801421272,1.2222269317171137,31.649603169256167,30.054913589561895,1.9794143217057751,6.870856834833091,7.977853307054033,21.653779441113613,15.16097479233322,3.790008544921875,-4.840244278467054,-5.49450225830077,-15.330158592208619,4.341154075607079,-10.41233042525468,-0.5766740913468595,4.470001220703125,34.374980563704405,11.786282365052173,4.917828166953919,12,1.3000030517578125,7.775001525878906,6.982501983642578,15.010002136230469,29.199996948242188,3,0.11830791503895255,-2.535347541451047,200.8000030517578,-1.4771026748781855,198.8800048828125,-1.339350538463657,203.47000122070312,0.11830791503895255
9697,2021-12-03,202.44000244140625,203.8000030517578,200.83999633789062,201.3800048828125,3591900.0,0.006313089844512287,-1.7663424790371343,2.4090719933415006,34.78410202265735,29.073760117461276,0.5159778222704574,4.866673482003506,6.4396301459381675,19.915943662795286,16.067882662015926,2.9600067138671875,-5.130757166641445,-3.5999984741210938,-12.790882653946255,5.590885705704068,-8.195440564033674,0.995443615791487,3.1999969482421875,54.28575788225446,30.040590734947806,4.595442089912579,12,0.029998779296875,6.504997253417969,5.3874969482421875,13.459999084472656,29.94000244140625,4,0.1197885778875094,-1.3109816801421272,201.1699981689453,-2.535347541451047,200.8000030517578,-1.4771026748781855,198.8800048828125,0.1197885778875094
9698,2021-12-06,208.7899932861328,211.7899932861328,205.97000122070312,206.3800048828125,3998600.0,0.03136727310880416,-2.6037150240219953,2.273579201934704,52.18759710846701,31.61025380232875,-6.044855828273029,-1.976893117981433,-0.063899546395362,13.099479957620588,16.25950664553465,9.349990844726562,-5.309964484276406,2.998992919921875,-5.558098970521087,11.556084810364837,-1.279553025299606,7.277538865143356,-10.149993896484375,77.18630119819262,48.274892821734525,4.278545945221481,12,-3.5749969482421875,0.15500640869140625,-0.962493896484375,7.110008239746094,22.970001220703153,0,0.09124001946612004,-1.7663424790371343,202.44000244140625,-1.3109816801421272,201.1699981689453,-2.535347541451047,200.8000030517578,0.09124001946612004
9699,2021-12-07,211.32000732421875,212.44000244140625,207.3600006103516,209.1499938964844,3309500.0,0.01211750619972829,1.303853792549829,0.9004248421878939,59.18241493195924,35.55223341717297,-8.077691483950815,-4.754615753951896,-2.705100125802005,10.091732905645301,17.023980646952147,5.080001831054659,-5.1905740659804565,5.531506347656261,-3.018750814045518,14.08176350935804,1.2563777668053717,9.806634928507151,-12.417008056640611,91.88409514848016,57.00756638298287,4.2751285808508905,12,-5.780006408691406,-2.3750076293945312,-3.3350067138671875,4.579994201660156,19.529998779296847,1,0.06539840803727737,-2.6037150240219953,208.7899932861328,-1.7663424790371343,202.44000244140625,-1.3109816801421272,201.1699981689453,0.06539840803727737
9700,2021-12-08,213.52999877929688,213.91000366210938,210.42999267578125,212.88999938964844,2624400.0,0.010458032266142281,3.9714117557301827,0.29492876931948014,61.314924857086005,39.431702164912835,-9.919966648163012,-7.189896657663496,-4.9758105183653925,7.431649157612981,18.082363817946298,3.480010986328125,-5.111020921740874,7.650498199462902,-1.1986314365997544,16.49962783552556,3.225933381431588,12.075063017494216,-14.085519384765604,97.39722791813769,58.27747460916394,4.4245648180313255,12,-7.254997253417969,-4.584999084472656,-5.1399993896484375,0.5550003051757812,21.830001831054716,2,0.05451224397598331,1.303853792549829,211.32000732421875,-2.6037150240219953,208.7899932861328,-1.7663424790371343,202.44000244140625,0.05451224397598331
9701,2021-12-09,212.57000732421875,213.97999572753903,209.5,213.52999877929688,2699800.0,-0.00449581539158983,3.8172376452058656,-1.4999880790596762,62.86488737744868,43.68568711625902,-8.506303086603452,-6.619706548419401,-4.173730476302012,7.928841788134804,18.63392407394113,4.479995727539034,-4.284153860885084,6.722506713867176,-2.0189827786846877,15.46399620641904,2.3517619675912442,11.093251460143108,-12.257596473632788,89.26949414905557,43.882973563279876,4.370744746275926,12,-6.260009765625,-3.6250076293945312,-3.5225067138671875,1.3849945068359375,21.259994506835938,3,0.06924770877700848,3.9714117557301827,213.52999877929688,1.303853792549829,211.32000732421875,-2.6037150240219953,208.7899932861328,0.06924770877700848
9702,2021-12-10,210.88999938964844,214.4499969482422,210.00999450683597,213.3000030517578,2812200.0,-0.007903315974430503,-1.1294907166850998,2.5104428267158343,57.32115169695352,46.2603353173876,-5.911646794190489,-5.262265940065731,-2.60187626251178,9.164156185086654,19.809743914901933,4.440002441406222,-3.449766990965486,5.075998687744146,-3.578011770243876,13.730009145732168,0.7489934587501352,9.403003916738157,-9.484181748906224,58.01887556343287,10.732030780639391,4.327005228994013,12,-4.345001220703125,-2.345001220703125,-0.09749984741210938,3.06500244140625,20.410003662109375,4,0.09237041009017721,3.8172376452058656,212.57000732421875,3.9714117557301827,213.52999877929688,1.303853792549829,211.32000732421875,0.09237041009017721
9703,2021-12-13,211.38999938964844,213.19000244140625,209.0,210.42999267578125,2721300.0,0.002370904269747731,-1.1937231123200998,-0.3983424294994365,64.433339436849,50.30756790817209,-5.777628491081515,-6.073665951611247,-3.24739213257061,8.219611902557403,20.943849165991754,4.19000244140625,-2.674791983698043,5.575998687744146,-3.078011770243876,14.230009145732168,1.2489934587501352,9.903003916738157,-8.679763818156232,56.840632734315975,6.321135482279985,4.327005228994013,12,-4.845001220703125,-3.3600006103515625,-0.5974998474121094,2.44000244140625,17.509994506835966,0,0.09929516795387205,-1.1294907166850998,210.88999938964844,3.8172376452058656,212.57000732421875,3.9714117557301827,213.52999877929688,0.09929516795387205
9704,2021-12-14,213.7400054931641,214.80999755859372,210.22999572753903,211.32000732421875,2602600.0,0.01111692185203128,1.0087805302450032,2.520813796391987,65.07365923706067,54.312408870859734,-6.479454535048262,-8.352581914167985,-5.638657145327841,5.3866315510310585,21.437652599453234,4.5800018310546875,-1.4454933674109611,7.609004211425798,-1.7272060077449112,16.945214430596508,2.9408991018404436,12.277109321011153,-9.855793783996887,81.5836055929666,30.59982388428807,4.668105109585356,12,-6.680007934570369,-6.670005798339872,-2.947505950927763,0.08999633789059658,13.979995727539034,1,0.08430798423577368,-1.1937231123200998,211.38999938964844,-1.1294907166850998,210.88999938964844,3.8172376452058656,212.57000732421875,0.08430798423577368
9705,2021-12-15,219.25,219.5,213.1199951171875,214.0,3924500.0,0.025778957449367867,1.2191321331521738,2.1694231290629453,71.5211250412632,58.742577967749405,-10.166172283440716,-13.461139799369732,-11.140274480995174,-0.5370468416334404,21.914792397844664,6.3800048828125,-0.46306200937064546,12.42599868774414,1.4141680766211095,23.43782929886717,6.920083382182611,17.93191399330567,-14.054693988901619,97.61904761904762,45.56183752243527,5.505915305561521,12,-9.080001831054688,-10.180000305175781,-8.457500457763672,-5.4199981689453125,6.8300018310546875,2,0.052907667518885315,1.0087805302450032,213.7400054931641,-1.1937231123200998,211.38999938964844,-1.1294907166850998,210.88999938964844,0.052907667518885315
9706,2021-12-16,222.5800018310547,231.0399932861328,220.0,220.0,6027200.0,0.015188149742552781,-7.5581282565367305,0.49142892020089285,79.88874453049827,63.75420491306506,-11.331400993924376,-16.307225417520385,-14.362424060464832,-4.259181555162002,22.664875653453205,11.789993286132812,1.37887667355281,14.918000793457026,1.8659943631860187,27.970007223728032,8.391997578321536,21.444004008592515,-15.38203866151008,61.615272086307726,4.046235015519237,6.526003215135502,12,-4.075004577636719,-7.7400054931640625,-11.78750228881836,-8.75,2.459991455078125,3,0.05741755177537167,1.2191321331521738,219.25,1.0087805302450032,213.7400054931641,-1.1937231123200998,211.38999938964844,0.05741755177537167
9707,2021-12-17,222.5,224.16000366210938,219.32000732421875,222.69000244140625,6424000.0,-0.0003594295552006299,2.0926445926445925,-0.0736443048680234,78.27637775780556,66.65295831854712,-9.059330531132787,-15.570046699197206,-14.145551294479475,-4.568893066793919,23.38845488634608,4.839996337890625,3.217233608473748,13.913999176025385,-0.5883578155790019,28.416356167629772,6.662820680223177,21.165177671827593,-11.487312011801293,61.25228726133039,2.739095788009884,7.251178495802195,12,-3.3000030517578125,-7.660003662109375,-11.707500457763672,-8.669998168945312,0.0399932861328125,4,0.05092135654406604,-7.5581282565367305,222.5800018310547,1.2191321331521738,219.25,1.0087805302450032,213.7400054931641,0.05092135654406604
9708,2021-12-20,219.9900054931641,222.4900054931641,218.69000244140625,222.25,2922200.0,-0.01128087418802659,1.7737192945329838,11.894555091551409,83.43364890083049,69.34753987064393,-5.356871273418676,-12.61109516256866,-11.519549838442032,-2.4385827560680866,24.074183040151123,3.80999755859375,5.007106410200549,10.708504486084024,-4.599622584408024,26.016631556576073,3.054440950838,18.36256802133005,-5.772948657295927,46.90058102190658,-17.97845718135074,7.654063535246023,12,0.02999114990231533,-5.150009155273466,-8.305004119873075,-6.160003662109403,4.009994506835909,0,0.05141141541062044,2.0926445926445925,222.5,-7.5581282565367305,222.5800018310547,1.2191321331521738,219.25,0.05141141541062044
9709,2021-12-21,220.9199981689453,223.25,219.9600067138672,220.5500030517578,2987500.0,0.0042274314857913,-3.24518606024808,-0.163715051549178,82.89732497043552,71.74558432768276,-5.343862393070651,-12.762822620219623,-12.247801834413565,-3.7320164036403582,24.200985786011866,3.2899932861328125,6.799730177108586,10.728997039794933,-5.093024048402867,26.551018127992734,2.817986495696033,18.640007583893833,-4.011271501034798,43.526807191726874,-24.778984525553085,7.911010544098895,12,-0.9000015258789062,-6.0800018310546875,-9.142498016357422,-7.089996337890625,8.220001220703125,1,0.03612165396378697,1.7737192945329838,219.9900054931641,2.0926445926445925,222.5,-7.5581282565367305,222.5800018310547,0.03612165396378697
9710,2021-12-22,221.52999877929688,221.8999938964844,217.75999450683597,220.0,2677700.0,0.002761183303491954,2.647594208353968,4.135186407126361,83.03050916938604,73.98620897123135,-5.252030808448012,-12.684252795952773,-12.489749726994432,-4.67765807625554,24.109453053418672,4.1399993896484375,7.619731017662218,10.488997650146473,-5.869959908026544,26.84795520831949,2.3095188710599643,18.66847642923298,9.509994506835938,28.388588998503845,-42.382984767935454,8.179478779086503,12,-1.5100021362304688,-6.69000244140625,-10.017498016357422,-7.6999969482421875,5.6100006103515625,2,0.027942050627523196,-3.24518606024808,220.9199981689453,1.7737192945329838,219.9900054931641,2.0926445926445925,222.5,0.027942050627523196
9711,2021-12-23,223.7899932861328,224.47999572753903,221.5,222.3699951171875,1668800.0,0.010201753799888191,1.1285660568607485,0.9281041188790267,83.55863364447343,76.90148474317802,-6.429195699691178,-14.106497032744102,-14.403290996340957,-7.332058586362223,24.141916628952515,2.979995727539034,8.104124314821775,11.757992553710949,-5.1881745079789425,28.70415961540084,3.284909022866003,20.231076084555895,6.984400024414072,89.73210839187867,16.178093106699876,8.473083530844946,12,-3.7699966430664062,-8.949996948242188,-12.92999267578125,-9.959991455078125,4.8899993896484375,3,0.010232846032547593,2.647594208353968,221.52999877929688,-3.24518606024808,220.9199981689453,1.7737192945329838,219.9900054931641,0.010232846032547593
9712,2021-12-27,225.1699981689453,225.4600067138672,222.6699981689453,223.80999755859372,1763200.0,0.006166517378853653,1.8762712264336445,0.9577481436907175,80.51417123274439,78.68824383161083,-6.2252093108964175,-14.324411193496132,-15.515857899964715,-8.850646895446005,23.715745398644184,2.790008544921875,8.408468560232166,11.933997344970692,-5.159903924846958,29.02789861478834,3.387046710061867,20.480947979879517,5.344107165527362,96.23366123163993,22.18325309848096,8.546950634908825,12,-4.535003662109375,-10.330001831054688,-14.577495574951172,-12.464996337890625,3.7599945068359375,0,-0.0005773632538512707,1.1285660568607485,223.7899932861328,2.647594208353968,221.52999877929688,-3.24518606024808,220.9199981689453,-0.0005773632538512707
9713,2021-12-28,225.7700042724609,226.97999572753903,225.0500030517578,225.1699981689453,1304500.0,0.0026646805009316044,-3.5952406902814946,0.44118076047074817,79.00442327447277,80.23610650243441,-5.108066995034562,-13.879717361548302,-15.87011202681785,-9.677847876762058,23.338406774980726,1.9299926757812216,8.810337836892074,11.41900329589842,-5.900404286931774,28.738410878728615,2.759299504483323,20.078707087313518,4.489018845459043,86.87645016400705,14.458866449524137,8.659703791415096,12,-3.690010070800753,-10.930007934570284,-15.570003509521456,-14.39000701904294,-1.7300109863280966,1,-0.014306643598367863,1.8762712264336445,225.1699981689453,1.1285660568607485,223.7899932861328,2.647594208353968,221.52999877929688,-0.014306643598367863
9714,2021-12-29,227.6000061035156,228.2100067138672,224.9900054931641,225.5800018310547,1389400.0,0.008105602145651813,-1.0125026822115908,3.3666395402066125,78.67918472155357,81.0314464669111,-5.325282684037234,-14.174502018820391,-17.276189893747954,-11.665395705256657,22.45197484319872,3.2200012207030966,9.705706488225161,11.813005065917935,-4.8556634223204185,28.481673554156288,3.4786708217987723,20.147339310037097,2.4090364421826678,94.162680403941,23.876059867360837,8.334334244119175,12,-3.2000122070312216,-12.760009765624972,-17.400005340576143,-17.040008544921847,-5.490005493164006,2,-0.015817249591277505,-3.5952406902814946,225.7700042724609,1.8762712264336445,225.1699981689453,1.1285660568607485,223.7899932861328,-0.015817249591277505
9715,2021-12-30,226.47000122070312,229.5500030517578,226.13999938964844,227.6000061035156,1507400.0,-0.004964871935453807,-2.810041769670105,-0.5594071746372207,78.13762556062136,80.83687769248034,-3.4234267486082786,-11.618443949599822,-15.844319623717126,-10.665021512831288,22.2868221985586,3.410003662109375,10.407858337025061,9.399500274658209,-6.3373512966743135,25.13635184599073,1.5310744889919476,17.26792606032447,3.2940603642178985,61.7391221934738,-5.892395495464392,7.868425785666257,12,-2.81500244140625,-11.6300048828125,-17.407501220703125,-16.275001525878906,-2.94000244140625,3,0.011789632863309363,-1.0125026822115908,227.6000061035156,-3.5952406902814946,225.7700042724609,1.8762712264336445,225.1699981689453,0.011789632863309363
9716,2021-12-31,224.97000122070312,227.7400054931641,224.8000030517578,226.25999450683597,1668400.0,-0.006623393791295951,-2.6073879220767413,1.1415820460192825,78.71125484849196,80.88519736922328,-1.730760692448058,-8.689500793847486,-14.146505927367002,-9.30580848377133,21.96077430110871,2.9400024414062784,10.960309035519288,6.709500122070324,-7.48897623286436,20.907976477005008,-0.3897380553970038,13.808738299537652,4.5800018310546875,33.430253189262075,-33.95415111930642,7.099238177467342,12,-1.31500244140625,-10.1300048828125,-16.262500762939453,-14.775001525878906,16.03999328613284,4,0.009645722350405617,-2.810041769670105,226.47000122070312,-1.0125026822115908,227.6000061035156,-3.5952406902814946,225.7700042724609,0.009645722350405617
9717,2022-01-03,226.69000244140625,226.97000122070312,222.02999877929688,223.6300048828125,2742800.0,0.007645469224208945,1.7292867981790592,-2.372103476419673,79.72027930573131,80.47260074754558,-3.1222432866711074,-8.95893151701668,-15.623029049252608,-11.16073863540629,21.605900481472577,4.94000244140625,10.824016530367174,7.217001342773443,-5.33981405497417,19.773816740521056,0.9385936438996225,13.495409041647264,2.8600006103515625,61.96809859769373,-6.4711854618766225,6.27840769887381,1,-3.035003662109375,-11.850006103515625,-18.282501220703125,-16.49500274658203,10.5,0,0.008778464921007645,-2.6073879220767413,224.97000122070312,-2.810041769670105,226.47000122070312,-1.0125026822115908,227.6000061035156,0.008778464921007645
9718,2022-01-04,227.83999633789062,228.8000030517578,224.25,225.75999450683597,2491700.0,0.005072980211298095,1.2749928474699117,0.6797397028024241,78.72859556301165,80.00940859116514,-3.399062078551765,-9.07378895188063,-16.519221306684756,-12.440663297126207,23.522782395992138,4.5500030517578125,10.09028876868797,7.414495086669916,-4.609029959369451,19.438020132709283,1.4027325636502326,13.4262576096896,1.4742065429687443,77.26056193705347,10.05086514956949,6.011762523019678,1,-4.18499755859375,-13.0,-20.044994354248047,-17.644996643066406,0.980010986328125,1,0.004784042992496129,1.7292867981790592,226.69000244140625,-2.6073879220767413,224.97000122070312,-2.810041769670105,226.47000122070312,0.004784042992496129
9719,2022-01-05,225.13999938964844,229.8699951171875,224.5200042724609,227.0399932861328,2806000.0,-0.011850408144485902,-2.407654702549256,-0.9134577999486608,63.55269339096992,77.84520683800781,-0.04191415694103284,-5.5709734745769595,-13.53966100718506,-9.912046265501516,25.438603412343454,5.349990844726591,9.436636185129316,4.02349853515625,-7.368570248257356,15.415567318569856,-1.672535856550553,9.719532926863053,-7.380004882812472,39.6683936613715,-22.715920122709214,5.6960343917068,1,0.5449981689453125,-10.300003051757812,-17.807498931884766,-14.964996337890625,3.05999755859375,2,-0.004885875928301142,1.2749928474699117,227.83999633789062,1.7292867981790592,226.69000244140625,-2.6073879220767413,224.97000122070312,-0.004885875928301142
9720,2022-01-06,225.1699981689453,226.66000366210938,223.69000244140625,225.13999938964844,2198300.0,0.00013324500034728182,-1.0273096552442453,-0.015788881928717132,57.02657994350193,74.89720087123321,0.5573295224387209,-4.937361602705863,-13.317833279719537,-10.137184973357819,27.006954996294773,2.970001220703125,8.84039729655666,3.4714973449707145,-7.469037574025208,14.412032263966637,-1.9987701145272467,8.941764804468676,-7.167803649902311,40.05103133113534,-21.50397771599794,5.470267459497961,1,0.779998779296875,-10.330001831054688,-19.154998779296875,-15.864997863769531,-0.8999938964844034,3,-0.013589721470343541,-2.407654702549256,225.13999938964844,1.2749928474699117,227.83999633789062,1.7292867981790592,226.69000244140625,-0.013589721470343541
9721,2022-01-07,227.2899932861328,228.19000244140625,223.5399932861328,223.5399932861328,2343000.0,0.009415086976182652,-1.4800048828125,125.00508646998983,61.70004047644433,72.80674189831097,-1.1331415743316597,-6.216765914934371,-15.088475905454544,-12.444049013675738,29.01015001636063,4.6500091552734375,8.296737825472093,4.855493164062494,-5.462138046471011,15.173124374596,-0.30332244120427276,10.014308769329261,-9.050442755126909,67.09179800779287,5.271359464205737,5.1588156052667555,1,-1.339996337890625,-12.114997863769531,-21.58249282836914,-18.04499053955078,-3.3499908447265625,4,-0.01654271907211735,-1.0273096552442453,225.1699981689453,-2.407654702549256,225.13999938964844,1.2749928474699117,227.83999633789062,-0.01654271907211735
9722,2022-01-10,230.3699951171875,230.63999938964844,226.0,229.25,3191900.0,0.013550978582578033,4.590348377608236,0.2986653645833333,74.66728359382313,72.3248374893499,-3.797277619643012,-8.182045447552468,-17.795152718490527,-15.6252900595087,31.13091791597068,4.6399993896484375,7.782179615708259,6.961495208740246,-2.4011097201987184,16.32410013767921,2.280192744270778,11.642797673209714,-11.897835694457967,96.1971261922262,31.147321339050734,4.681302464469476,1,-4.034996032714844,-14.430000305175781,-24.662494659423828,-21.42499542236328,-7.709991455078125,0,0.04618656776129182,-1.4800048828125,227.2899932861328,-1.0273096552442453,225.1699981689453,-2.407654702549256,225.13999938964844,0.04618656776129182
9723,2022-01-11,232.3800048828125,232.50999450683597,228.1100006103516,230.47000122070312,2317900.0,0.008725136989313764,3.0553258515454735,1.7053678474114442,75.90416215697927,72.01650164884165,-5.331744557778819,-9.000361952861738,-19.39433633802119,-17.68675926604331,33.755757772401296,4.399993896484375,7.097341060266757,7.922004699707031,-0.41802928694133357,16.262038686355396,3.751987706382863,12.0920216930312,-13.421131861406224,98.55084050910222,29.507092240350346,4.170016993324179,1,-5.110008239746094,-13.140007019042969,-26.672504425048828,-23.43500518798828,-10.70001220703125,1,0.02069884438215497,4.590348377608236,230.3699951171875,-1.4800048828125,227.2899932861328,-1.0273096552442453,225.1699981689453,0.02069884438215497
9724,2022-01-12,231.75999450683597,232.6100006103516,228.5200042724609,232.3800048828125,1885800.0,-0.0026680883163299196,6.574054451178728,-0.32461213990124255,73.11339000615745,71.4582532539012,-4.536662018748302,-7.337307417389383,-18.453144727222167,-17.108604329826846,36.096030708584934,4.089996337890682,6.605809456852057,6.400994873046898,-0.8913876485359253,13.69337739462972,2.754803612255472,10.047186133838323,-11.98805419630392,90.62838569880827,15.762829773207699,3.6461912607914115,1,-4.439994812011747,-11.774993896484375,-24.679996490478544,-22.814994812011747,-10.989990234375057,2,-0.01268548175828721,3.0553258515454735,232.3800048828125,4.590348377608236,230.3699951171875,-1.4800048828125,227.2899932861328,-0.01268548175828721
9725,2022-01-13,230.8500061035156,233.22999572753903,230.3300018310547,232.0500030517578,2152900.0,-0.003926425720093496,-1.5892739150278015,1.9354465582163627,66.9875073338331,70.15561464116134,-3.2855413306932064,-5.811685209915112,-17.37003071919966,-16.279878522679894,37.52487869378024,2.8999938964843466,6.1695261766625435,4.9110061645507415,-2.177944050062621,11.999956379164104,1.3665310572440603,8.455481271857423,-10.051020968997989,75.43870975869382,2.3523140468334987,3.54447510730668,1,-3.220008850097628,-9.735008239746065,-23.607505798339815,-21.905006408691378,-9.440002441406222,3,-0.011479354928347396,6.574054451178728,231.75999450683597,3.0553258515454735,232.3800048828125,4.590348377608236,230.3699951171875,-0.011479354928347396
9726,2022-01-14,235.3600006103516,235.8000030517578,229.9900054931641,230.69000244140625,3012000.0,0.019536471247974196,1.093691662657217,-3.891675037829109,71.3090775422058,69.22103666743628,-6.891429942496558,-9.81854495242166,-21.77568470535087,-20.825616701894404,37.409703448362514,5.809997558593722,5.729599540917832,8.782000732421892,0.7294269188234921,16.834574546020292,4.755713825622678,12.808287639221106,-13.317914416531835,95.51018056747137,24.304503286022197,4.026286906799206,1,-5.690002441406278,-12.959999084472685,-27.75000000000003,-26.415000915527372,-14.360000610351591,4,-0.047119290912352785,-1.5892739150278015,230.8500061035156,6.574054451178728,231.75999450683597,3.0553258515454735,232.3800048828125,-0.047119290912352785
9727,2022-01-18,233.8300018310547,234.7700042724609,231.6999969482422,233.5200042724609,3720400.0,-0.00650067460625936,1.803656531311883,0.06638065955897096,66.22383000576198,67.83161827218632,-4.740640934781709,-7.795909792841712,-20.053811108306263,-19.296072858686045,37.48038416959045,3.6600036621094034,5.3534684725728425,6.685501861572277,-1.7444165511006986,15.115420274245253,2.470542655235789,10.900461067908765,-10.13696561428236,74.38230695356081,4.945769160114523,4.214959206336482,1,-4.160003662109375,-11.430000305175781,-26.202503204345703,-24.88500213623047,-14.559997558593778,1,-0.04229568195784428,1.093691662657217,235.3600006103516,-1.5892739150278015,230.8500061035156,6.574054451178728,231.75999450683597,-0.04229568195784428
9728,2022-01-19,231.3000030517578,234.3300018310547,230.6999969482422,233.8000030517578,2061200.0,-0.010819821064385171,1.0393299843983062,-8.064579641661005,57.24353547549904,67.13060072602289,-1.8642741839985035,-4.611588327331049,-17.319984660409602,-16.77932947367441,37.60323353688517,3.6300048828125,5.0321784538732,3.5900032043456918,-4.320514158825205,11.500520567516588,-0.3652554772397707,7.545261885931154,-6.154130814787237,38.186802822038295,-26.96035158596252,3.955258681585454,1,-1.6300048828125,-8.900001525878906,-23.7550048828125,-22.355003356933594,-4.2700042724609375,2,-0.03735408247147787,1.803656531311883,233.8300018310547,1.093691662657217,235.3600006103516,-1.5892739150278015,230.8500061035156,-0.03735408247147787
9729,2022-01-20,228.8999938964844,233.72999572753903,228.80999755859372,233.72999572753903,2093700.0,-0.010376174334664201,1.037265550216585,1.9320007324218522,54.53187783861314,66.85341160325747,1.2574096602009774,-1.6686365860314538,-14.66246236184196,-14.427583146066667,37.39067978279831,4.9199981689453125,4.455075101970152,0.7909942626953352,-6.454553190080816,8.036541715471486,-2.8317794636927545,4.413767989083425,-2.475625961739354,1.287500245581984,-61.63496286278696,3.6227737263880777,1,0.7700042724609091,-5.884994506835966,-21.61249542236331,-19.954994201660185,-2.4199981689453693,3,-0.031542164321630595,1.0393299843983062,231.3000030517578,1.803656531311883,233.8300018310547,1.093691662657217,235.3600006103516,-0.031542164321630595
9730,2022-01-21,227.72000122070312,231.4600067138672,227.30999755859372,230.6000061035156,3534800.0,-0.005155057698756016,-1.2432407911449637,0.5962740768120212,55.19063989014126,66.13014487144602,3.1705800992840807,-0.0011879932390570502,-13.244320064608843,-13.32476061978548,37.63082813740725,4.150009155273466,3.8252681971797813,-0.6984985351562614,-7.257021491308507,5.860024420995984,-3.9777600132323983,2.5807629429198755,8.080001831054688,4.829250846062781,-59.26990195411298,3.279261478076128,1,3.1800003051757812,-3.2600021362304688,-20.65500259399414,-18.775001525878906,-2.5099945068359375,4,-0.030519923199483823,1.037265550216585,228.8999938964844,1.0393299843983062,231.3000030517578,1.803656531311883,233.8300018310547,-0.030519923199483823
9731,2022-01-24,226.0800018310547,229.13999938964844,219.97999572753903,227.47999572753903,4419100.0,-0.007201824085970254,2.8813564801344964,0.4861081676768482,48.84513275614527,63.26101700059292,5.163935207199273,1.9174797817317426,-11.428674742052237,-11.794605253436885,36.79855734194935,9.160003662109403,3.8695708653904717,-2.45299835205077,-8.745865733585276,3.8398690294837365,-5.599432042818023,0.6934353387164833,9.55020111083985,41.24410127950927,-22.169361530457117,3.1464336907672514,1,1.80999755859375,0.6999969482421875,-16.460002899169922,-17.01000213623047,2.5099945068359375,0,-0.0206563965460117,-1.2432407911449637,227.72000122070312,1.037265550216585,228.8999938964844,1.0393299843983062,231.3000030517578,-0.0206563965460117
9732,2022-01-25,225.0399932861328,227.5,222.2700042724609,223.67999267578125,2769900.0,-0.004600179301568863,-1.5024038198284815,-0.9714332425068317,44.67680089951424,59.79131019420792,5.999259338507869,3.1065223198734486,-10.168290950778356,-10.8367952217192,35.78661482019222,5.229995727539091,4.119605679862445,-3.48650665283202,-9.794251666686591,2.8212383610225515,-6.640379159759306,-0.33263414590473417,9.964201367187513,35.26129203076864,-25.310024071330865,3.153872506927292,1,2.850006103515625,1.7400054931640625,-8.367496490478516,-10.199996948242188,7.600006103515625,1,-0.01795233472565949,2.8813564801344964,226.0800018310547,-1.2432407911449637,227.72000122070312,1.037265550216585,228.8999938964844,-0.01795233472565949
9733,2022-01-26,222.5399932861328,226.92999267578125,221.1199951171875,221.6199951171875,2861600.0,-0.01110913648500389,-5.052086561921338,0.6764689382804698,45.019146560342385,56.66972758911736,7.774207053755589,5.641366501026226,-7.4669418751043395,-8.476039876414859,34.43676953598563,5.80999755859375,4.030715768133717,-5.825006103515619,-12.579492628165184,0.9294804211339454,-9.202249365840402,-2.447762841190837,11.863233410156255,18.618164062500206,-42.75496553211825,3.3772432623247806,1,5.350006103515625,4.2400054931640625,-5.519996643066406,-7.6999969482421875,10.370010375976562,2,-0.014693938673160156,-1.5024038198284815,225.0399932861328,2.8813564801344964,226.0800018310547,-1.2432407911449637,227.72000122070312,-0.014693938673160156
9734,2022-01-27,224.0,228.0399932861328,222.30999755859372,222.3999938964844,2744000.0,0.006560648682998549,-5.438201861916263,1.739140530409801,47.87504981412888,54.54612119803911,5.696761354395818,4.108471282141352,-8.575853243685543,-10.074761362208221,32.92423361808468,5.729995727539091,3.379644724702075,-4.184999084472651,-11.211710102954868,2.8417119340095667,-7.698354593713759,-0.671643575231542,9.826297457539056,35.01742530776751,-27.85266485715563,3.5133555092411126,1,3.8899993896484375,2.779998779296875,-6.570003509521484,-9.160003662109375,10.360000610351591,3,0.013526780264718097,-5.052086561921338,222.5399932861328,-1.5024038198284815,225.0399932861328,2.8813564801344964,226.0800018310547,0.013526780264718097
9735,2022-01-28,229.13999938964844,229.1499938964844,222.25,224.0500030517578,2502100.0,0.022946425846644747,1.7005924368743988,3.181235575731045,53.027831415205625,52.51487162837242,0.3226150463683837,-0.8656233614676978,-13.232993176289568,-15.244680199261609,31.24735891483963,6.899993896484403,2.5891386060731065,0.8215003967285099,-6.16938141123012,7.81238220468714,-2.673940507250819,4.316941300707839,4.132445998690628,99.89100862778999,36.003580440237066,3.495440903979321,1,-1.764999389648466,-2.3600006103515625,-11.710002899169922,-14.300003051757812,1.960006713867159,4,-0.011608639561817014,-5.438201861916263,224.0,-5.052086561921338,222.5399932861328,-1.5024038198284815,225.0399932861328,-0.011608639561817014
9736,2022-01-31,227.13999938964844,227.94000244140625,225.5200042724609,226.97999572753903,4504300.0,-0.008728288405897344,1.7499826605632172,0.03143492676376099,44.51986100892281,50.10331951761251,1.155499831914483,1.3758220854725778,-10.777280939849845,-13.279028717846984,29.915285968508705,3.6199951171875284,1.8220415687247282,-1.2869995117187614,-8.124743284457509,5.550744261019986,-4.705871398088135,2.1318723746506123,5.600748012258634,74.96893135254052,14.54186912075788,3.4188718863693746,1,0.0149993896484375,0.75,-9.710002899169922,-12.300003051757812,4.32000732421875,0,-0.008496930003378367,1.7005924368743988,229.13999938964844,-5.438201861916263,224.0,-5.052086561921338,222.5399932861328,-0.008496930003378367
9737,2022-02-01,228.67999267578125,229.1999969482422,225.5200042724609,227.13999938964844,2498200.0,0.006779929956286734,1.8527054760088462,9.624737745563806,43.62066860856683,48.58966764350893,-1.3319118517315474,-0.007844245050648624,-11.77624297752999,-14.760298140138076,29.46416338448391,3.6799926757812784,1.3141371215702975,0.15349426269531818,-6.635565987350276,6.942554512740912,-3.241035862327493,3.5480243877181294,3.5503246591511015,93.56430501708115,36.39157058823224,3.3945301250228033,2,-1.824996948242216,-0.7899932861328125,-11.249996185302734,-13.839996337890625,-1.7299957275390625,1,-0.00039354705603045215,1.7499826605632172,227.13999938964844,1.7005924368743988,229.13999938964844,-5.438201861916263,224.0,-0.00039354705603045215
9738,2022-02-02,228.92999267578125,229.13999938964844,225.7400054931641,228.13999938964844,2397800.0,0.0010932307504243344,4.619793440018112,0.512984889769631,45.057626865711384,47.53697309096429,-2.1830201489534318,-0.1812924597132337,-11.5375618536699,-14.920304450829576,28.699014999892412,3.3999938964843466,0.21940299232548455,0.3489944458007699,-6.434359460622744,7.132348352224284,-3.0426825074110013,3.740671399012541,2.81031179485538,96.11504473351995,41.39074248031771,3.3916769532117583,2,-3.209991455078125,-1.0399932861328125,-11.192497253417969,-14.089996337890625,-0.07998657226565342,2,0.016205856954363496,1.8527054760088462,228.67999267578125,1.7499826605632172,227.13999938964844,1.7005924368743988,229.13999938964844,0.016205856954363496
9739,2022-02-03,224.0399932861328,229.0,223.75,228.66000366210938,3002400.0,-0.021360239139018522,-1.0192319542705561,-5.848164100979275,39.55839820619165,45.80005734830323,2.1736746001761844,4.871854334343141,-6.097630781699024,-10.015255297257596,27.522899717977424,5.25,-0.8382699676439529,-4.486004638671886,-11.403347157808355,2.431337880464582,-7.944675898240121,-1.027333379103652,7.2298988347799025,25.755310390251935,-25.26031858664382,3.458671259568234,2,0.5500030517578125,3.850006103515625,-5.579998016357422,-9.199996948242188,5.170013427734375,3,0.03959119193798677,4.619793440018112,228.92999267578125,1.8527054760088462,228.67999267578125,1.7499826605632172,227.13999938964844,0.03959119193798677
9740,2022-02-04,222.1100006103516,224.75999450683597,220.97000122070312,222.1199951171875,3162000.0,-0.008614500685671489,-2.310047508945433,0.002163308309409689,27.93872704194922,43.477123380059226,3.603107178551255,6.915401681731481,-3.6868230634813983,-8.070425094809991,26.64419107226672,3.789993286132841,-1.5655197964008494,-6.2629974365234204,-13.614615069875555,1.088620196828714,-9.938806253199488,-2.5871886198473533,8.708295654826173,13.851761621622968,-30.2329024758398,3.675808816676067,2,2.9749984741210653,5.779998779296847,-2.490005493164091,-7.270004272460966,9.44999694824213,4,0.05515285203879783,-1.0192319542705561,224.0399932861328,4.619793440018112,228.92999267578125,1.8527054760088462,228.67999267578125,0.05515285203879783
9741,2022-02-07,223.52999877929688,224.75999450683597,220.6300048828125,222.08999633789062,3596400.0,0.006393220318955395,1.1179467115301687,-144.07938931338683,32.787427001836434,42.156081835872804,1.9929294367487955,5.48024613168792,-4.581539165493723,-9.500549409504288,25.50008433632291,4.129989624023466,-2.058347255133725,-4.6549995422363395,-12.309302815390254,2.9993037309175747,-8.482151178813297,-0.8278479056593824,6.854765464375333,33.83893327255926,-6.148356671693584,3.8271516365769576,2,1.3850021362304688,4.3600006103515625,-4.282501220703125,-8.69000244140625,8.139999389648438,0,0.03386573330451714,-2.310047508945433,222.1100006103516,-1.0192319542705561,224.0399932861328,4.619793440018112,228.92999267578125,0.03386573330451714
9742,2022-02-08,241.00999450683597,244.7100067138672,232.2100067138672,232.94000244140625,8394800.0,0.07819977552452828,-1.6232993946109002,5.604151655151972,60.820138747194484,43.911747634411924,-14.509298141230232,-11.764951789133022,-21.229458200039375,-26.876833990279664,24.759497847099006,21.180007934570312,-2.0724644528725378,12.292996215820352,2.752605181760714,21.83338724987999,7.522800698790547,17.063191732850157,-21.029998779296932,84.63450196976517,42.5845403367407,4.7701955170298165,2,-8.339988708496122,-8.664993286132841,-21.762496948242216,-26.16999816894534,-5.149993896484375,1,-0.03962486208304483,1.1179467115301687,223.52999877929688,-2.310047508945433,222.1100006103516,-1.0192319542705561,224.0399932861328,-0.03962486208304483
9743,2022-02-09,237.19000244140625,241.0399932861328,235.32000732421875,241.0399932861328,5075200.0,-0.015849932170847625,1.9714283449524994,-0.47707492318600636,58.95443128102685,45.1427900196228,-9.378959787707515,-7.975013436587744,-16.681348873886662,-23.006544658184396,23.71408552516949,5.7199859619140625,-1.8169476465217542,8.232504272460943,-1.9195804847485647,18.38458902967045,3.156461893856175,13.308546651065711,-16.715406494140666,68.77074875151051,20.67379810635248,5.0760423786047575,2,-4.519996643066406,-4.845001220703125,-17.9425048828125,-22.350006103515625,-0.94000244140625,2,-0.04317216319306583,-1.6232993946109002,241.00999450683597,1.1179467115301687,223.52999877929688,-2.310047508945433,222.1100006103516,-0.04317216319306583
9744,2022-02-10,228.82000732421875,236.13999938964844,227.7100067138672,235.0,5035000.0,-0.03528814465632957,-1.007142571689113,1.6051967199470498,51.028427921882276,44.920634075920205,-0.283117385950618,0.17226404594086375,-7.5175124301138965,-14.566232966565906,22.02125561848924,9.479995727539062,-1.5150894218824646,0.00950851440430256,-10.056491162833652,10.075508191642257,-5.023491324214689,5.042508353023294,-7.860703161621132,34.01163545944603,-18.750451375330847,5.0329998386189825,2,3.8499984741210938,3.524993896484375,-9.572509765625,-13.980010986328125,7.5,3,0.00013110208170896698,1.9714283449524994,237.19000244140625,-1.6232993946109002,241.00999450683597,1.1179467115301687,223.52999877929688,0.00013110208170896698
9745,2022-02-11,228.1999969482422,231.47000122070312,228.1499938964844,228.5200042724609,3557700.0,-0.002709598619573761,-14.809053258739198,0.05178118179213983,52.02058278926987,45.754047607069886,0.2118047686782063,0.6150994967009069,-6.156394763291985,-13.882789265676934,20.14691433102838,3.3200073242187216,-1.0095183514062,-0.4780014038086051,-10.500635317852812,9.544632510235601,-5.489318360830708,4.533315553213498,-6.765678734619172,31.436841735066128,-21.841083924755612,5.011316957022107,2,4.470008850097656,4.1450042724609375,-7.9375,-13.360000610351562,8.270004272460938,4,0.004425985009342881,-1.007142571689113,228.82000732421875,1.9714283449524994,237.19000244140625,-1.6232993946109002,241.00999450683597,0.004425985009342881
9746,2022-02-14,224.2700042724609,226.92999267578125,220.8600006103516,226.6100006103516,3931500.0,-0.017221703454591397,3.0738468785842836,7.312321190159134,49.30443599520979,46.38557731669688,4.1257415172615595,3.8700789342310316,-1.5276095014143323,-9.88410847773494,17.362051515383225,7.339996337890597,-0.7528781760811114,-3.8534942626953352,-13.541082761910076,5.834094236519405,-8.697288512302691,0.9902999869120208,20.44000244140628,14.297705616128411,-39.55482791133627,4.843794249607368,2,8.400001525878935,8.074996948242216,-3.875007629394503,-9.430007934570284,9.909988403320341,0,0.03250543161035635,-14.809053258739198,228.1999969482422,-1.007142571689113,228.82000732421875,1.9714283449524994,237.19000244140625,0.03250543161035635
9747,2022-02-15,223.94000244140625,226.16000366210938,221.22000122070312,225.0,2474500.0,-0.001471448810665521,1.9230741449673154,0.45299111858835317,51.3162934841959,47.08098471875072,4.148976524405896,3.606040387525127,-0.5291844425513546,-9.509153881959378,14.426691252732898,4.94000244140625,-1.0757156082588892,-3.6889961242675895,-13.157296335437906,5.779304086902727,-8.423146229852733,1.0451539813175543,20.29300415039063,15.262650886643216,-41.26857478071214,4.734150105585153,2,8.730003356933594,8.404998779296875,-3.3775062561035156,-9.100006103515625,12.92999267578125,1,0.03451815505611422,3.0738468785842836,224.2700042724609,-14.809053258739198,228.1999969482422,-1.007142571689113,228.82000732421875,0.03451815505611422
9748,2022-02-16,222.66000366210938,225.1000061035156,221.0399932861328,223.47000122070312,2369000.0,-0.0057158112232841285,-1.0049355366171466,0.7641504001842575,48.73585178352315,48.10070178289866,4.968540421121787,4.432837540723142,1.2134348020462653,-8.168196365911058,11.703233239497104,4.060012817382784,-0.9812702380555152,-4.536994934082031,-14.088115278001766,5.014125409837703,-9.312555106041884,0.2385652378778218,21.10554281005861,11.780125625380556,-45.51141311251818,4.775560171959867,2,10.010002136230469,9.68499755859375,-1.5225067138671875,-7.82000732421875,16.129989624023438,2,0.05928319739127219,1.9230741449673154,223.94000244140625,3.0738468785842836,224.2700042724609,-14.809053258739198,228.1999969482422,0.05928319739127219
9749,2022-02-17,221.67999267578125,223.2899932861328,219.42999267578125,221.47999572753903,2157000.0,-0.004401378650003562,1.2573115070070002,-0.24691055685332422,42.36280753079643,49.70337739277057,6.2341697562755485,5.105997432849193,2.5726542792855867,-7.124322919411554,9.604212552564146,3.8600006103515625,-1.0090497670573768,-5.156005859375,-14.97804621569776,4.666034496947759,-10.06702603753638,-0.2449856812136204,21.627442879150408,18.68769437833152,-31.843208222313237,4.911020178161382,2,10.390007019042969,10.390007019042969,1.5750045776367188,-6.1049957275390625,18.790008544921875,3,0.0657254051137044,-1.0049355366171466,222.66000366210938,1.9230741449673154,223.94000244140625,3.0738468785842836,224.2700042724609,0.0657254051137044
9750,2022-02-18,220.7700042724609,223.97999572753903,219.7899932861328,220.97000122070312,2795800.0,-0.004104964062549565,-2.8795979061733714,-1.0,43.329843781855715,50.874757034994936,7.748978239405545,5.764143427055643,3.7878499562218337,-6.141702903329872,7.866178800821618,4.190002441406222,-1.1585996000432317,-5.7184944152832315,-15.894254750344004,4.457265919777541,-10.806374582813618,-0.6306142477528454,21.582333567304744,17.86682128906212,-28.35121171991116,5.08788016753039,2,11.29999542236331,11.29999542236331,2.8824958801269815,-5.145004272460909,20.769989013671903,4,0.07043530711068424,1.2573115070070002,221.67999267578125,-1.0049355366171466,222.66000366210938,1.9230741449673154,223.94000244140625,0.07043530711068424
9751,2022-02-22,221.41000366210938,222.8999938964844,219.3000030517578,220.75999450683597,2835900.0,0.0028989417822296026,-1.0168060761744537,-3.2500953688862504,42.241202985969075,48.81043083930322,7.573016252212312,5.013379410028335,3.4977355306183426,-6.746605179975177,8.116796025529652,3.599990844726591,-0.682993819667189,-4.844995117187494,-15.271457052115721,5.581466817740733,-10.058226084651608,0.3682358502766192,20.02544037109689,30.758023653345255,-9.079786122093573,5.213230967464117,2,8.759994506835938,10.595001220703125,2.962493896484375,-5.475006103515625,21.160003662109375,1,0.06801859586063053,-2.8795979061733714,220.7700042724609,1.2573115070070002,221.67999267578125,-1.0049355366171466,222.66000366210938,0.06801859586063053
9752,2022-02-23,221.0,223.75,220.6199951171875,222.67999267578125,2994800.0,-0.001851784722135097,-1.5655752057433023,-2.5845677128572224,41.56562840206879,46.87834163053011,5.415614460580372,5.381089527841539,4.314233711651013,-6.267606158707622,8.322680242155489,3.1300048828125,0.37112912230657,-5.052999114990229,-15.73205349671096,5.6260552667305035,-10.392526305850595,0.2865280758701374,19.107317574319353,29.310276789026453,-3.268025535341316,5.339527190860365,2,6.720001220703125,11.0050048828125,5.034999847412109,-3.779998779296875,20.82000732421875,2,0.059637975908512386,-1.0168060761744537,221.41000366210938,-2.8795979061733714,220.7700042724609,1.2573115070070002,221.67999267578125,0.059637975908512386
9753,2022-02-24,219.2700042724609,219.8999938964844,214.38999938964844,218.92999267578125,3746700.0,-0.007828034966240183,5.887532544322058,-0.2023887375113364,44.56101291969521,46.15973996362043,4.845940791364342,7.223919112552238,6.42288333246492,-4.498252805352905,9.139597937748283,6.6100006103515625,1.1467170339012114,-6.6194953918457315,-17.62029564493284,4.381304861241375,-12.119895518389285,-1.1190952653021782,19.588874430504745,50.88641028496858,16.724408539059432,5.50040012654355,2,3.659996032714872,10.279998779296903,6.7649955749512,-2.050003051757784,23.84999084472659,3,0.08026629498696569,-1.5655752057433023,221.0,-1.0168060761744537,221.41000366210938,-2.8795979061733714,220.7700042724609,0.08026629498696569
9754,2022-02-25,227.02999877929688,228.13999938964844,221.9600067138672,222.4900054931641,3557100.0,0.03539013251075396,-1.2071438497442786,13.352466005476058,54.95169122929438,46.485418679178714,-3.570103227453643,-0.3135103296123418,-0.9362377552774319,-12.133767669877443,9.508948503092332,8.869995117187528,-0.5005193226550375,0.988999176025402,-9.985661726150227,11.96366007820103,-4.498331275062412,6.476329627113216,9.871369578603407,91.92726828835227,52.916061420113905,5.487330451087807,2,-5.7649993896484375,2.5200042724609375,-0.9949989318847656,-9.80999755859375,17.839996337890625,4,0.05179929775830283,5.887532544322058,219.2700042724609,-1.5655752057433023,221.0,-1.0168060761744537,221.41000366210938,0.05179929775830283
9755,2022-02-28,226.47999572753903,226.75,222.52999877929688,224.02999877929688,4738100.0,-0.002422600778377859,1.8227381055661307,0.5396477029438722,53.02191970704111,46.89847242493775,-3.67634754527532,0.028452969620076374,-0.16111799460665566,-11.467925648035077,9.635489384114946,4.5,-1.9383504704161965,0.5719963073730128,-10.308602080354262,11.452594695100288,-4.868302886490625,6.01229550123665,8.620463112901092,87.92724609374979,46.26813699464197,5.440299193863631,2,-5.214996337890597,3.0700073242187784,-0.13749694824215908,-9.259994506835909,18.080001831054688,0,0.061771484268281274,-1.2071438497442786,227.02999877929688,5.887532544322058,219.2700042724609,-1.5655752057433023,221.0,0.061771484268281274
9756,2022-03-01,225.2100067138672,227.7899932861328,223.7400054931641,225.27999877929688,4573500.0,-0.0056075107631125,-1.6910267003949362,-0.028568225556324017,25.766871739952663,44.0596477866885,-2.5244719734951957,1.2083931254873903,1.2165194272663769,-10.058288250771966,9.827789191572164,4.049987792968722,-2.42944888321,-0.6014930725097543,-11.470312573246986,10.267326428227477,-6.03590282287837,4.8329166778588615,8.233615370509597,78.69096235795455,40.71364416329319,5.43440975036861,3,-3.94500732421875,4.339996337890625,2.4699935913085938,-7.9900054931640625,24.719985961914062,1,0.07251003989806337,1.8227381055661307,226.47999572753903,-1.2071438497442786,227.02999877929688,5.887532544322058,219.2700042724609,0.07251003989806337
9757,2022-03-02,228.58999633789062,230.3999938964844,224.6499938964844,225.0399932861328,3387200.0,0.015008168035436142,-1.6558880223842813,-50.72007848266841,36.629332579249976,42.714478986213706,-5.783713303650558,-2.2964233146389574,-2.011747444118953,-13.263825520811764,9.867628140123974,5.75,-2.901130325896105,2.7829963684081918,-8.080896159026025,13.646888895842409,-2.648949895308931,8.214942632125315,3.329335930907888,88.69457726658842,52.35643816411209,5.431946263717113,3,-6.194999694824219,0.9600067138671875,-1.2549972534179688,-11.3699951171875,23.050003051757812,2,0.06115757999166127,-1.6910267003949362,225.2100067138672,1.8227381055661307,226.47999572753903,-1.2071438497442786,227.02999877929688,0.06115757999166127
9758,2022-03-03,232.63999938964844,234.2700042724609,230.00999450683597,230.8800048828125,3638400.0,0.017717324102719312,-1.4342806820213083,0.49577267432614236,56.86062259628689,44.32534732682376,-9.240964315647602,-6.3814090527064025,-5.778921154574675,-17.11134018761669,10.106619035862677,5.680007934570284,-2.8125596956394645,6.647499084472656,-4.562114779648766,17.85711294859408,1.042692152411945,12.252306016533367,-18.25,86.75869044608746,48.05560000836729,5.604806932060708,3,-8.30999755859375,-3.089996337890625,-5.305000305175781,-15.419998168945312,19.38000488281247,3,0.03946014425143951,-1.6558880223842813,228.58999633789062,-1.6910267003949362,225.2100067138672,1.8227381055661307,226.47999572753903,0.03946014425143951
9759,2022-03-04,232.91000366210938,235.7400054931641,230.13999938964844,230.6999969482422,3764400.0,0.001160609839964355,-2.363365179737456,1.2556895520317661,58.566771555903856,46.018339301717994,-8.661296634576217,-6.274520358056407,-5.787108314669069,-17.139304226750113,11.01636298989047,5.600006103515653,-2.807512084765989,6.474002838134766,-5.1060986885369175,18.05410436480645,0.6839520747989241,12.264053601470607,-18.1224041748047,78.5768327575192,37.345435940711404,5.790050763335836,3,-7.845001220703125,-3.3600006103515625,-5.575004577636719,-15.69000244140625,17.959991455078125,4,0.04383663773364632,-1.4342806820213083,232.63999938964844,-1.6558880223842813,228.58999633789062,-1.6910267003949362,225.2100067138672,0.04383663773364632
9760,2022-03-07,234.3600006103516,239.66000366210938,231.22999572753903,231.2899932861328,3713200.0,0.006225567495785844,-4.285267387352837,1.389139365484875,70.17194064381042,49.1217545970337,-8.918724063861902,-7.125026488644153,-6.972706109177636,-18.259570093521887,11.85664847894091,8.430007934570341,-2.467977759278881,7.31149978637697,-4.596405051779811,19.21940462453375,1.3575473672985652,13.265452205455375,-18.734304882812552,66.70851971518213,21.15849523150574,5.9539524190783935,3,-7.334999084472685,-4.809997558593778,-7.025001525878935,-17.139999389648466,15.679992675781222,0,0.04484551322522767,-2.363365179737456,232.91000366210938,-1.4342806820213083,232.63999938964844,-1.6558880223842813,228.58999633789062,0.04484551322522767
9761,2022-03-08,231.1000061035156,236.8800048828125,230.55999755859372,233.8600006103516,2974900.0,-0.013910200112416282,-2.291660540652198,-0.8990188671743079,62.81319051005025,51.482594831253856,-4.626141048360921,-3.4454792134764887,-3.5536000564059975,-14.712917234467255,12.606679451430338,6.320007324218778,-1.6968752430643406,3.673004913330061,-8.24523432974118,15.591244156401302,-2.2861147082055595,9.632124534865682,-14.032251899902349,42.971405800165606,-6.144986854940626,5.959119621535617,3,-4.07500457763669,-1.550003051757784,-4.022506713867159,-13.880004882812472,22.40998840332037,1,0.05824314625525817,-4.285267387352837,234.3600006103516,-2.363365179737456,232.91000366210938,-1.4342806820213083,232.63999938964844,0.05824314625525817
9762,2022-03-09,231.4600067138672,234.52999877929688,230.42999267578125,234.22999572753903,2640900.0,0.0015577698002757767,1.4332415691672402,1.003621205336133,66.28425536528783,53.89628843631971,-3.7396137524050346,-4.8039245923911835,-3.7915138354065334,-14.831871726617976,10.98595013967117,4.100006103515625,-0.8411870486160922,4.510504913330067,-5.768941512306071,14.789951338966205,-0.6292182994880022,9.650228126148136,-13.036717542744185,15.026018977804162,-37.20982873756264,5.139723212818066,3,-0.6500015258789062,-1.910003662109375,-3.9375076293945312,-14.240005493164062,22.55999755859372,2,0.07979774227150527,-2.291660540652198,231.1000061035156,-4.285267387352837,234.3600006103516,-2.363365179737456,232.91000366210938,0.07979774227150527
9763,2022-03-10,226.9499969482422,230.4199981689453,226.0800018310547,229.66000366210938,3957200.0,-0.019485049834982116,1.0520097973789486,0.9783456542576147,58.62521932968148,54.30445822525161,2.206394597452828,-1.1598720552438806,0.7713502706225768,-10.121519320425534,8.957187974757915,5.3800048828125,-0.010117838608891816,0.5124954223632869,-8.569674508797334,9.594665353523908,-4.028589543217038,5.053580387943612,-7.252504907660011,6.406443298100292,-48.00455537700842,4.541084965580318,3,4.1450042724609375,2.600006103515625,0.4225006103515625,-9.729995727539062,24.979995727539062,3,0.10879049470547919,1.4332415691672402,231.4600067138672,-2.291660540652198,231.1000061035156,-4.285267387352837,234.3600006103516,0.10879049470547919
9764,2022-03-11,228.8500061035156,230.02999877929688,226.7700042724609,228.1100006103516,2667000.0,0.008371928534137485,1.1032284739689395,-0.2730640811247348,62.80913689129918,55.39192680128029,0.6612397106053152,-3.222750645678957,-1.1116319844985014,-11.732898322483464,8.471497349007407,3.259994506835966,1.0180454743866392,2.411004638671841,-6.672831788155406,11.494841065499088,-2.1309135747417827,6.9529228520854645,-7.9547633656417815,20.397672304627203,-37.03990907402192,4.541918213413622,3,2.849998474121122,0.6999969482422159,-2.0450057983398153,-11.630004882812472,24.519989013671903,4,0.10124534651952266,1.0520097973789486,226.9499969482422,1.4332415691672402,231.4600067138672,-2.291660540652198,231.1000061035156,0.10124534651952266
9765,2022-03-14,229.2100067138672,232.4499969482422,228.9199981689453,231.0800018310547,2902700.0,0.0015730854304139008,-1.8816172990209512,-2.5270016702065985,62.476014751141534,59.470720469190155,0.8149126436615859,-3.69252165963141,-1.4136423901026376,-11.857525158691914,8.090432024315987,3.599990844726591,2.0882243401114806,2.7205047607421875,-6.4156323833646525,11.856641904849027,-1.8475638113112325,7.2885733327956075,-7.1888783205392315,28.981518503395787,-30.515948020913886,4.568068572053421,3,2.9449920654296875,0.339996337890625,-2.9700088500976562,-11.990005493164062,26.169998168945312,0,0.0944984414679566,1.1032284739689395,228.8500061035156,1.0520097973789486,226.9499969482422,1.4332415691672402,231.4600067138672,0.0944984414679566
9766,2022-03-15,231.55999755859372,233.05999755859372,228.1100006103516,231.3800048828125,3178200.0,0.010252566536766095,2.113212798218864,-0.09625301912655965,65.90361955221853,62.72341902174222,-0.6030205901161878,-5.763878844985442,-3.6287834171013174,-14.002073052397634,8.92401336874916,4.949996948242131,2.0996967737722514,4.705995941162087,-4.636654586906161,14.048646469230334,0.03467067712796279,9.37732120519621,-8.480536649138884,64.85204386587395,1.472646118931678,4.671325264034126,3,1.3100051879883097,-2.009994506835909,-5.072498321533175,-14.339996337890597,23.900009155273466,1,0.07980651201580247,-1.8816172990209512,229.2100067138672,1.1032284739689395,228.8500061035156,1.0520097973789486,226.9499969482422,0.07980651201580247
9767,2022-03-16,231.6699981689453,232.5200042724609,228.4499969482422,232.5200042724609,4220300.0,0.00047504150764976494,8.576419057193695,-4.722448287555691,69.63267759488909,64.14253624380913,-0.2572274843935247,-5.5496058688188725,-3.655324945544976,-13.893207405723132,9.802642484836847,4.070007324218722,2.3061863166399235,4.429496765136719,-5.044224280216895,13.903217810490332,-0.30736375754008805,9.166357287813526,-7.595704694331204,80.08595644028443,14.501428784295086,4.73686052267681,3,1.2000045776367188,-2.1199951171875,-5.267498016357422,-14.449996948242188,18.680007934570284,2,0.09427200980061223,2.113212798218864,231.55999755859372,-1.8816172990209512,229.2100067138672,1.1032284739689395,228.8500061035156,0.09427200980061223
9768,2022-03-17,235.8600006103516,236.57000732421875,231.22000122070312,231.72000122070312,3262300.0,0.0180860813852588,-1.0817146843597394,-4.870552543711825,65.76223413556843,64.94203208599407,-4.405750367507437,-9.170151550169948,-7.748532777622444,-17.84174874402393,10.981162374917055,5.350006103515625,3.9447246008500088,7.959499359130888,-1.9974809023188982,17.916479620580674,2.9810092284059806,12.937989489855795,-10.850564524487766,92.7550357880776,29.24265309369447,4.9784901307248965,3,-2.9899978637695597,-8.145004272460966,-3.3524971008301065,-14.184997558593778,16.30999755859372,3,0.07699484276738477,8.576419057193695,231.6699981689453,2.113212798218864,231.55999755859372,-1.8816172990209512,229.2100067138672,0.07699484276738477
9769,2022-03-18,236.25,236.3999938964844,232.75,234.91000366210938,7617100.0,0.0016535206844703332,3.4512551405867913,0.32367066073514716,67.54040840970492,64.64963961553792,-4.774205910847002,-8.867264715937836,-7.9481677472142565,-17.959860723144345,11.99434778583997,3.6499938964844034,4.98846051362554,7.620998382568359,-2.5494134229960537,17.791410188132772,2.535792479786153,12.706204285350566,-10.361529859561443,96.21741051701281,34.31475773037609,5.085205902782206,3,-4.769996643066406,-9.224998474121094,-3.7424964904785156,-14.574996948242188,13.6199951171875,4,0.06637033936838632,-1.0817146843597394,235.8600006103516,8.576419057193695,231.6699981689453,2.113212798218864,231.55999755859372,0.06637033936838632
9770,2022-03-21,236.32000732421875,240.32000732421875,234.72999572753903,237.07000732421875,2385200.0,0.00029632729828033,-1.844772827867871,-0.5597030221594662,70.84427165788252,65.54198196529705,-5.070125952545993,-8.129370354727655,-7.824039356471758,-17.771578604215847,13.386135499888768,5.590011596679716,5.00144070698434,6.913505554199219,-3.103581554370578,16.930592662769016,1.9049619999143204,11.922049108484117,-9.605245172479954,67.23998525359436,7.152736954623805,5.008543554284899,3,-3.1200027465820312,-8.965003967285156,-3.8125038146972656,-14.645004272460938,12.469985961914062,0,0.07214788111265191,3.4512551405867913,236.25,-1.0817146843597394,235.8600006103516,8.576419057193695,231.6699981689453,0.07214788111265191
9771,2022-03-22,236.47000122070312,237.5200042724609,234.5399932861328,236.32000732421875,2212200.0,0.0006347067190066724,1.6488986545139306,-0.19999186197916666,66.82322878918768,65.60186790128593,-4.8928109195732645,-7.476586200624865,-7.842496173238999,-17.6262577787881,14.746660630225122,2.9800109863280966,4.946386997216507,6.310499572753912,-3.4361168803105784,16.057116025818402,1.437191346221681,11.183807799286143,-8.666819455165921,67.56526758133622,10.638262670691603,4.87330822653224,3,-3.2699966430664062,-9.114997863769531,-3.9624977111816406,-14.794998168945312,1.660003662109375,1,0.07996787569032993,-1.844772827867871,236.32000732421875,3.4512551405867913,236.25,-1.0817146843597394,235.8600006103516,0.07996787569032993
9772,2022-03-23,234.17999267578125,239.3800048828125,234.0399932861328,237.2899932861328,2533100.0,-0.009684139777140555,-2.150449886796869,-20.734181078331638,53.55492137785474,65.03850146219406,-2.4321653707919495,-4.372730115513519,-5.54414149434362,-15.060673265816092,16.43830310737714,5.3400115966796875,4.378271007201505,3.3614913940429574,-5.521559239659155,12.24454202774507,-1.0800339228080986,7.803016710894013,-5.375464865549532,32.5273568106134,-19.77409592166174,4.441525316851062,3,-0.6349868774414062,-6.824989318847656,-1.6724891662597656,-12.504989624023438,-0.989990234375,2,0.09087033351968632,1.6488986545139306,236.47000122070312,-1.844772827867871,236.32000732421875,3.4512551405867913,236.25,0.09087033351968632
9773,2022-03-24,236.8699951171875,237.8500061035156,234.0,235.8000030517578,2349000.0,0.011486901210773004,1.541246380460812,-0.34404882811541726,58.22256778370045,64.52888267246087,-3.986229982325085,-5.983348761962304,-8.259166195413968,-17.453466423532575,17.13336512932426,3.8500061035155966,4.290107444190795,5.171494293212902,-2.2635664079842,12.606554994410004,1.4539639426143651,8.889024643811439,-7.144228945836829,54.42524611576511,5.222423611195758,3.7175303505985475,3,-2.6549911499023438,-9.514991760253906,-4.362491607666016,-14.859992980957031,-5.9499969482421875,3,0.05690890051168829,-2.150449886796869,234.17999267578125,1.6488986545139306,236.47000122070312,-1.844772827867871,236.32000732421875,0.05690890051168829
9774,2022-03-25,238.7899932861328,239.4900054931641,236.2100067138672,236.8699951171875,1424500.0,0.008105704430801497,-1.0247062424941895,1.7944041184775323,59.022381612395876,64.1451456570447,-4.858930475407192,-7.354198077646458,-10.16240413675962,-19.107100518457003,18.754792456206555,3.2799987792969034,4.134081884785644,6.503492736816412,-1.2310516032403314,14.238037076873155,2.6362205667880403,10.370764906844784,-8.2166878225527,75.790945174655,27.61267507632462,3.867272170028372,3,-4.574989318847656,-11.434989929199219,-6.282489776611328,-16.014991760253906,-6.5999908447265625,4,0.056032519196814734,1.541246380460812,236.8699951171875,-2.150449886796869,234.17999267578125,1.6488986545139306,236.47000122070312,0.056032519196814734
9775,2022-03-28,240.47000122070312,240.57000732421875,237.97999572753903,238.82000732421875,2045300.0,0.007035503923136455,1.8000032991867811,0.8593726406472276,70.39613010540975,64.64431349628816,-5.334743407325675,-8.361045903095032,-11.776448310816562,-20.579644208416852,20.516275108901272,2.590011596679716,4.622058037594314,7.484000396728504,-0.5635982514823752,15.531599044939384,3.4602010726230503,11.507799720833958,-9.116959608271912,98.47783878189944,47.590319533728604,4.023799324105443,3,-5.959999084472656,-12.989997863769531,-8.400001525878906,-15.129997253417969,-4.369995117187528,0,0.03909008961104088,-1.0247062424941895,238.7899932861328,1.541246380460812,236.8699951171875,-2.150449886796869,234.17999267578125,0.03909008961104088
9776,2022-03-29,241.5399932861328,242.6100006103516,238.6100006103516,241.66000366210938,2230600.0,0.004449586476475531,2.9603876630684094,-0.07273383024765569,71.2837345849652,64.8277642729633,-5.40901279293152,-8.58506970211829,-12.912076031670267,-21.495636890817877,22.300134283103706,4.0,4.892045853637626,7.737493133544916,-0.30187760096123384,15.776863868051066,3.7178077662918554,11.757178500797977,-9.265255102522843,87.57250582616295,30.820716359929392,4.01968536725307,3,-4.624992370605469,-13.039993286132812,-9.469993591308594,-15.504989624023438,-7.189987182617216,1,0.030015733218190066,1.8000032991867811,240.47000122070312,-1.0247062424941895,238.7899932861328,1.541246380460812,236.8699951171875,0.030015733218190066
9777,2022-03-30,242.57000732421875,244.72999572753903,242.0200042724609,243.57000732421875,2593300.0,0.004264362286645174,-1.5809367416039874,8.332612841703751,88.6633394494304,67.37233153005906,-5.286156354756372,-8.974144678940178,-13.94778615716794,-22.31300356151644,23.86105417782034,3.1900024414062216,5.246757113214301,8.068506622314459,-0.4776712147739772,16.614684459402895,3.7954177037702266,12.341595540858691,-9.055037649399793,79.86962475878184,16.057583539783167,4.273088918544218,3,-3.8300094604492188,-13.010009765625,-11.482505798339844,-15.715003967285156,-6.07000732421875,2,-0.018304004235246363,2.9603876630684094,241.5399932861328,1.8000032991867811,240.47000122070312,-1.0247062424941895,238.7899932861328,-0.018304004235246363
9778,2022-03-31,241.82000732421875,245.47999572753903,241.67999267578125,244.17999267578125,3102800.0,-0.0030918909071786516,-1.8787742174133968,2.3599853515625,84.04196523402396,69.20583784387227,-4.025104199266536,-7.9065096317189045,-13.130752850062038,-21.334036862115966,24.97435682086156,3.800003051757784,5.29765390866234,6.859506225585932,-2.234253508386729,15.953265959558593,2.3126263585996014,11.406386092572262,-6.734934002018974,60.517877659592166,-8.422857356968215,4.546879866986333,3,-2.0800094604492188,-11.885009765625,-11.957504272460938,-14.965003967285156,-2.580001831054659,3,-0.03568772070725257,-1.5809367416039874,242.57000732421875,2.9603876630684094,241.5399932861328,1.8000032991867811,240.47000122070312,-0.03568772070725257
9779,2022-04-01,243.1199951171875,243.9499969482422,240.72999572753903,243.02999877929688,1883900.0,0.005375848786679516,2.680001395089318,-0.03813427817720995,84.79235763110991,70.75562517423089,-4.747333423062855,-8.856445893758803,-14.269847976826782,-22.356852771814744,25.83730030007978,3.2200012207031534,5.308770935667553,7.648994445800781,-2.0839536184028304,17.381942510004393,2.7825204136989896,12.515468477902573,-6.3717342101334395,68.53332519531288,-5.236353127481706,4.866474032101801,4,-3.3799972534179688,-9.399993896484375,-16.879993438720703,-16.264991760253906,-2.4099884033203125,4,-0.05018096904107627,-1.8787742174133968,241.82000732421875,-1.5809367416039874,242.57000732421875,2.9603876630684094,241.5399932861328,-0.05018096904107627
9780,2022-04-04,244.8699951171875,246.4499969482422,242.6499938964844,242.83999633789062,3518800.0,0.007198091622025782,-2.1535247116030445,22.55645981688708,84.3217831443627,72.69990899147254,-5.763016685899913,-10.30714457457512,-15.797262388707395,-23.822119835946353,26.352268273906926,3.800003051757784,5.311688879151262,8.873494720458979,-1.7050595218916271,19.452048962809585,3.584217599283676,14.162771841634282,-6.7246566388558335,79.84690600659391,4.744760267845976,5.289277121175306,4,-4.644996643066406,-10.379997253417969,-19.462493896484375,-18.014991760253906,-4.2299957275390625,0,-0.051782549632971464,2.680001395089318,243.1199951171875,-1.8787742174133968,241.82000732421875,-1.5809367416039874,242.57000732421875,-0.051782549632971464
9781,2022-04-05,244.55999755859372,248.75,243.7400054931641,243.7400054931641,2180800.0,-0.0012659679208366637,-11.21961703790621,0.40393722094436385,82.89941745576382,75.96040855568467,-4.676561715899055,-9.420024532501998,-15.21082203713675,-23.250252020246506,27.13473673373018,5.009994506835909,5.25024452159937,7.890497589111305,-3.081733922217552,18.862729100440163,2.4043818334468767,13.376613344775734,-4.919820555678172,47.75560836302944,-25.61250352905931,5.486115755664426,4,-3.1849975585937216,-8.31499481201169,-19.152496337890597,-17.089996337890597,0.16000366210940342,1,-0.034592703383762524,-2.1535247116030445,244.8699951171875,2.680001395089318,243.1199951171875,-1.8787742174133968,241.82000732421875,-0.034592703383762524
9782,2022-04-06,249.92999267578125,251.4600067138672,244.8500061035156,244.8500061035156,3869000.0,0.02195778201993548,-1.602369323745484,6.195165522246877,83.87094167352946,78.81022787677678,-8.467967219771822,-14.05600543617112,-20.202747183958934,-28.29814612054531,28.093110694898677,6.900009155273466,5.268325871409047,12.336993408203114,0.16717151469805458,24.506815301708173,6.252082461450584,18.421904354955643,-8.467851073448799,85.74079709670909,14.212595206336985,6.084910946752522,4,-6.0949859619140625,-11.874992370605469,-24.522491455078125,-21.014991760253906,-6.529998779296847,2,-0.062337402588078406,-11.21961703790621,244.55999755859372,-2.1535247116030445,244.8699951171875,2.680001395089318,243.1199951171875,-0.062337402588078406
9783,2022-04-07,251.63999938964844,252.72999572753903,249.0200042724609,249.1999969482422,2674400.0,0.006841942799900247,-1.6500054495912269,0.4803167108211506,84.83474719397984,81.67826849695278,-8.786514354345769,-14.568387328547146,-21.42642371350891,-29.67012379271719,30.067942051842568,3.709991455078125,5.573394864294386,12.8125,0.18786588210869581,25.437134117891304,6.500182941054362,19.124817058945638,-8.178284765009039,90.91669718424504,21.58158671231017,6.312317058945646,4,-6.285003662109403,-12.235000610351562,-25.667499542236328,-22.089996337890625,-7.7700042724609375,3,-0.06016531325055807,-1.602369323745484,249.92999267578125,-11.21961703790621,244.55999755859372,-2.1535247116030445,244.8699951171875,-0.06016531325055807
9784,2022-04-08,252.0200042724609,253.88999938964844,250.5399932861328,251.52999877929688,2745800.0,0.0015101131923944688,-1.7125374517374516,0.20082172249042035,85.04462172183092,83.30587867655514,-7.925986759035226,-13.832765295140717,-21.352723228432836,-29.642749175272286,32.19139272806453,3.350006103515625,6.542863115884785,12.034004974365217,-0.9818635467189267,25.04987349544936,5.526070713823145,18.54193923490729,-7.1699981689453125,83.36304089597797,13.194379510598225,6.507934260542074,4,-5.770004272460909,-12.035003662109347,-25.08000183105466,-22.470001220703097,-6.6699981689453125,4,-0.05071025538702978,-1.6500054495912269,251.63999938964844,-1.602369323745484,249.92999267578125,-11.21961703790621,244.55999755859372,-0.05071025538702978
9785,2022-04-11,250.8699951171875,258.45001220703125,250.1499938964844,253.6000061035156,2975200.0,-0.004563166160532761,-2.980811311227107,-5.571388534238736,80.76918562493154,84.35981768099583,-5.750303231131113,-11.570044844167086,-19.918720385065626,-28.0558180885086,34.20344622101608,8.300018310546847,7.2364360458832095,9.800996398925776,-3.042945874906195,22.644938672757746,3.3790252620098045,16.222967535841747,-4.211990356445341,48.47033562059459,-21.117698586007116,6.421971136915978,4,-1.2799911499023438,-8.604988098144531,-23.56249237060547,-21.319992065429688,-6.9099884033203125,0,-0.04049901782225629,-1.7125374517374516,252.0200042724609,-1.6500054495912269,251.63999938964844,-1.602369323745484,249.92999267578125,-0.04049901782225629
9786,2022-04-12,250.0399932861328,252.5500030517578,246.7700042724609,250.97000122070312,2261100.0,-0.00330849383030829,1.8263972571565148,0.3406608761751492,86.14400140208268,84.07989123129053,-4.0094107185801136,-9.786332069334321,-18.74403838287094,-26.796151029019995,36.12116308538466,5.779998779296903,7.81985592797318,8.046994781494135,-4.573578904373392,20.66756846736166,1.7367079385603574,14.357281624427912,8.410018920898438,38.161653333931845,-34.62246253286464,6.310286842933767,4,-0.44998931884765625,-7.774986267089844,-21.752490997314453,-20.489990234375,-5.269989013671903,1,-0.037593961561691036,-2.980811311227107,250.8699951171875,-1.7125374517374516,252.0200042724609,-1.6500054495912269,251.63999938964844,-0.037593961561691036
9787,2022-04-13,253.50999450683597,253.97000122070312,249.7700042724609,251.13999938964844,2402800.0,0.013877784809937399,1.5531830029590088,-2.5483601043495687,86.6196904053046,84.3663051392106,-6.441802778328082,-12.159675463718798,-21.871577338671415,-29.783206170782904,38.19604996260163,4.199996948242216,8.12599094125136,10.424996185302774,-2.214143273611029,23.064135644216577,4.105426455845873,16.744565914759676,4.940017700195284,57.705356641292326,-16.68221406373428,6.319569729456903,4,-3.9199905395508097,-11.244987487792997,-25.222492218017607,-23.959991455078153,-6.009994506835966,2,-0.034673162702056004,1.8263972571565148,250.0399932861328,-2.980811311227107,250.8699951171875,-1.7125374517374516,252.0200042724609,-0.034673162702056004
9788,2022-04-14,254.0200042724609,257.57000732421875,253.6499938964844,254.3999938964844,2861800.0,0.002011793525604766,-5.99995912862253,-0.16033350502191235,85.73437569366175,84.47097381282748,-5.631458553232193,-11.84681867906312,-22.034197131596187,-29.835293498968326,39.87368340880827,4.060012817382784,8.384297117314617,10.027005767822232,-3.029041399869726,23.08305293551416,3.498982183976267,16.555029351668196,4.196407775878953,62.071875640953465,-11.636762034735483,6.528023583845968,4,-3.4700012207030966,-11.75499725341794,-23.840000152587862,-24.470001220703097,-4.980010986328097,3,-0.04180777181857509,1.5531830029590088,253.50999450683597,1.8263972571565148,250.0399932861328,-2.980811311227107,250.8699951171875,-0.04180777181857509
9789,2022-04-18,251.92999267578125,255.38999938964844,251.1499938964844,252.4900054931641,3615500.0,-0.00822774412064775,-2.999985604986513,1.4737581817450256,76.38115724960034,83.58868204674278,-2.414205933200151,-8.98240300478858,-19.45627583637787,-27.241373815621046,41.381923956895506,4.240005493164034,8.222431586668506,7.152994537353521,-5.828250950114068,20.134240024821082,0.6623717936197409,13.643617281087302,6.057491217041047,44.17795289374652,-25.307091970310097,6.490622743733782,4,-0.8349838256835938,-9.319984436035156,-21.60749053955078,-22.379989624023438,-0.0399932861328125,0,-0.03199300517174419,-5.99995912862253,254.0200042724609,1.5531830029590088,253.50999450683597,1.8263972571565148,250.0399932861328,-0.03199300517174419
9790,2022-04-19,253.3699951171875,255.72999572753903,250.3500061035156,252.4900054931641,2355100.0,0.005715883313899273,-1.0852719826120156,-1.5713740770004962,76.77677518645189,82.90838846126366,-2.818031433564613,-9.570241033418938,-20.319357032421266,-28.192719768419437,42.32595214762232,5.3799896240234375,8.365914694630021,7.740497589111328,-5.141307512302376,20.622302690525032,1.299595038404476,14.18140013981818,4.393139183227561,61.11100907191278,-5.834683376100081,6.440902550706858,4,-1.7199859619140625,-10.089988708496094,-22.744991302490234,-23.819992065429688,-0.3600006103515341,1,-0.031653270585424,-2.999985604986513,251.92999267578125,-5.99995912862253,254.0200042724609,1.5531830029590088,253.50999450683597,-0.031653270585424
9791,2022-04-20,255.3800048828125,256.89999389648443,253.5,254.07000732421875,1888100.0,0.007933101015751065,-1.7754913928402845,1.488651141821761,77.76327816720226,82.22975918278287,-3.499864758808627,-10.636248634061758,-21.762971986213188,-29.68848243521859,43.41866974050964,3.529998779296932,8.46505967291722,8.805007171630848,-4.021904478910471,21.631918822172167,2.3915513463601883,15.218462996901508,2.16326681704345,71.92305660812912,6.339013389611168,6.4134558252706615,4,-2.7699966430664062,-12.099998474121094,-24.527503967285156,-25.830001831054688,-2.3300018310546875,2,-0.04471766759572926,-1.0852719826120156,253.3699951171875,-2.999985604986513,251.92999267578125,-5.99995912862253,254.0200042724609,-0.04471766759572926
9792,2022-04-21,255.4600067138672,258.3900146484375,254.9499969482422,256.41000366210943,2117300.0,0.000313265837281973,-2.4923745420464187,-0.7251898616223702,80.44637328517749,81.74216208180482,-3.031762817513993,-9.528810318131718,-21.82749026618839,-29.202565756303102,44.37230407211292,3.4400177001953125,8.530310976381429,7.821008300781244,-4.1805809107260075,19.822597512288525,1.8202136950276042,13.821802906534884,-8.690002441406278,63.557153973164425,-2.5575241438178224,6.000794605753638,4,-2.8499984741210938,-12.010002136230469,-24.250003814697266,-25.910003662109375,-0.20001220703122158,3,-0.041846090035454475,-1.7754913928402845,255.3800048828125,-1.0852719826120156,253.3699951171875,-2.999985604986513,251.92999267578125,-0.041846090035454475
9793,2022-04-22,250.3500061035156,255.8999938964844,250.05999755859372,254.1000061035156,2617800.0,-0.02000313346924454,-1.6974472463809236,3.9473811015272537,63.79243896787681,79.38080844247659,2.096475692405619,-3.538565023866937,-16.637916918220043,-23.58861761568167,44.90771423033738,5.839996337890682,8.572580001261429,2.037007141113264,-8.883507383195735,12.957521665422291,-3.423250121041235,7.4972644032677636,-3.347601623535155,3.4814879944899833,-59.75257322973653,5.46025726215451,4,2.260002136230497,-5.514999389648409,-19.140003204345675,-20.800003051757784,6.389984130859403,4,-0.01138408641514943,-2.4923745420464187,255.4600067138672,-1.7754913928402845,255.3800048828125,-1.0852719826120156,253.3699951171875,-0.01138408641514943
9794,2022-04-25,252.1699981689453,252.6499938964844,247.91000366210938,251.00999450683597,2271000.0,0.007269790377705032,3.471699199631392,-0.3093343098958258,63.88887114764131,77.50521794499988,0.33525324288495995,-4.5373995248682775,-18.085715919560585,-24.81567365674522,45.05226968599524,4.739990234375028,8.207738483782606,3.1879989624023324,-6.882399108913432,13.258397033718069,-1.84720007325555,8.223197998060215,-4.9398414855957355,40.64875993349039,-19.63771986372965,5.035199035657869,4,0.41001129150390625,-6.5699920654296875,-21.877498626708984,-22.6199951171875,1.25,0,-0.01241228102288161,-1.6974472463809236,250.3500061035156,-2.4923745420464187,255.4600067138672,-1.7754913928402845,255.3800048828125,-0.01241228102288161
9795,2022-04-26,249.8699951171875,253.0,249.72000122070312,250.3000030517578,3306000.0,-0.009120843353525698,-7.986350619761293,-0.37069532503749825,59.39156023675646,74.53272448218587,2.7697585814661636,-1.5779679866524816,-15.412584379832225,-21.960746278845704,45.07364177818533,3.279998779296875,7.565021362182932,0.41799621582032387,-8.82296283680921,9.658955268449859,-4.2024833104944435,5.038475742135091,-2.4166412745361754,18.702188935059944,-41.38608001665627,4.620479526314771,4,3.2800140380859375,-3.644989013671875,-20.61749267578125,-20.319992065429688,-1.589996337890625,1,0.008084221042680806,3.471699199631392,252.1699981689453,-1.6974472463809236,250.3500061035156,-2.4923745420464187,255.4600067138672,0.008084221042680806
9796,2022-04-27,248.7899932861328,252.0200042724609,246.44000244140625,249.0399932861328,2973500.0,-0.004322254981228069,-1.2545545341890503,0.5813846208438309,47.62302608177749,70.19976177957174,4.083192447555717,0.0769816367881333,-13.837615881516086,-20.332374345312473,44.54475815566204,5.580001831054659,6.8172657624771205,-1.024505615234375,-9.49536070893663,7.44634947846788,-5.2599331620855025,3.2109219316167525,9.600021362304688,19.665175265208976,-35.64242742379021,4.235427546851131,4,3.6250152587890625,-2.5649871826171875,-18.512489318847656,-19.239990234375,-0.339996337890625,2,0.016962101911589977,-7.986350619761293,249.8699951171875,3.471699199631392,252.1699981689453,-1.6974472463809236,250.3500061035156,0.016962101911589977
9797,2022-04-28,238.1300048828125,242.91000366210938,231.1499938964844,235.72999572753903,6609500.0,-0.04284733586957523,-1.034601509773671,-9.600036621093864,29.486822454720624,63.95003364191163,13.781356450298915,10.948622591827842,-2.785687094095522,-9.20071433755001,43.850991965019155,17.63999938964841,5.931193042779029,-11.462493896484375,-20.909266052118085,-2.0157217408506654,-16.18587997430123,-6.73910781866752,20.02100952148436,28.202064591224634,-21.667593750460142,4.723386077816849,4,6.6399993896484375,6.6699981689453125,-7.852500915527344,-8.580001831054688,7.30999755859375,3,0.06265484341751759,-1.2545545341890503,248.7899932861328,-7.986350619761293,249.8699951171875,3.471699199631392,252.1699981689453,0.06265484341751759
9798,2022-04-29,233.19000244140625,240.47999572753903,232.7400054931641,236.5,4029300.0,-0.020744981061237122,-2.6769624437308583,-1.379160388334684,24.886658116760373,58.22842262715164,17.272255476654635,16.03084651272252,2.53819793276341,-3.9143689098217465,43.026711318021384,7.739990234374943,4.829442175514231,-15.970996093749989,-27.47663368896076,-4.465358498539217,-21.723814891355374,-10.218177296144603,23.88097114257812,9.33642093854434,-34.797176736236224,5.752818797605393,4,11.580001831054688,11.610000610351562,-2.7399978637695312,-3.6399993896484375,13.220001220703125,4,0.09464381763525753,-1.034601509773671,238.1300048828125,-1.2545545341890503,248.7899932861328,-7.986350619761293,249.8699951171875,0.09464381763525753
9799,2022-05-02,230.9199981689453,234.0500030517578,227.32000732421875,233.3699951171875,4154800.0,-0.009734569444208141,2.5327942713652365,0.7401808928472645,24.164748945500364,52.38264193371257,18.15809481730389,18.277069172425854,5.205215486874778,-1.3481025831566456,42.700466241017075,6.7299957275390625,3.2613252771604664,-17.631000518798828,-31.5298981201492,-3.7321029174484863,-24.580449319474013,-10.681551718123643,25.114136227539063,14.0186599356849,-28.345013327263935,6.949448800675174,5,11.935012817382812,11.965011596679688,-0.1349945068359375,-1.3699951171875,14.559997558593722,0,0.11181358163072264,-2.6769624437308583,233.19000244140625,-1.034601509773671,238.1300048828125,-1.2545545341890503,248.7899932861328,0.11181358163072264
9800,2022-05-03,232.19000244140625,234.19000244140625,229.6000061035156,233.75,2443800.0,0.005499758715274972,2.7622883157815976,0.6367344905115127,27.14471766966254,46.75835743398594,15.162228042246142,16.87351866140645,4.384503744846398,-2.3467393398756258,42.020059001300666,4.589996337890653,1.6384995931116464,-15.726996612548817,-31.379104149835598,-0.07488907526200705,-23.553050381192207,-7.900942843905426,22.121284330742185,19.716581857853573,-22.221133838006278,7.826053768643402,5,10.665008544921875,10.69500732421875,-1.404998779296875,-2.6399993896484375,9.55999755859375,1,0.0914337202476947,2.5327942713652365,230.9199981689453,-2.6769624437308583,233.19000244140625,-1.034601509773671,238.1300048828125,0.0914337202476947
9801,2022-05-04,236.1000061035156,237.1100006103516,231.3999938964844,232.57000732421875,2494900.0,0.01683967277228504,1.0576646028306966,-2.2628232716459773,27.956479453976087,40.926147008296894,9.196901164787818,12.961773556726286,0.9578583861985805,-5.944555702741894,40.82522996960235,5.7100067138671875,0.3769095203410018,-11.393993377685575,-27.863988582900987,5.076001827529836,-19.62899098029328,-3.1589957750778694,16.59180390175706,56.31815806112503,15.698510901026523,8.234997602607706,5,5.509994506835966,6.785003662109403,-5.105003356933565,-6.550003051757784,3.9099884033203693,2,0.051588277682809824,2.7622883157815976,232.19000244140625,2.5327942713652365,230.9199981689453,-2.6769624437308583,233.19000244140625,0.051588277682809824
9802,2022-05-05,234.3500061035156,238.83999633789062,232.2400054931641,235.5,3357100.0,-0.007412113319610558,-1.4580993839649175,-0.3257774204424725,25.853197281816875,36.71067570984579,8.535097569483241,14.213444027670903,3.194065003606255,-3.86255024445947,39.15114345195065,6.599990844726534,-1.1802896666222864,-12.364994049072294,-29.795652005510675,5.0656639073660585,-21.080323027291485,-3.6496650708531035,16.819495740893814,53.41949068528942,14.872563347422982,8.715328978219178,5,5.809997558593778,8.535003662109403,-1.6425056457519247,-4.800003051757784,2.4199981689453125,3,0.06016637711756001,1.0576646028306966,236.1000061035156,2.7622883157815976,232.19000244140625,2.5327942713652365,230.9199981689453,0.06016637711756001
9803,2022-05-06,236.5,237.4600067138672,231.75,231.75999450683597,4682100.0,0.009174285643221758,-1.3991652535173793,-4.121765782978936,31.086063442732254,33.06591929818923,4.70908452454654,11.458527434356654,1.621056834412002,-5.672649562414563,37.27745141791445,5.7100067138671875,-3.0501585313072326,-9.458000183105469,-27.298296713149682,8.382296346938745,-18.378148448127575,-0.5378519180833621,13.238532173197967,79.68751241764616,40.123972973921425,8.9201482650221,5,3.660003662109375,6.385009765625,-2.3500022888183594,-6.94000244140625,-0.8000030517578125,4,0.03780127882201367,-1.4580993839649175,234.3500061035156,1.0576646028306966,236.1000061035156,2.7622883157815976,232.19000244140625,0.03780127882201367
9804,2022-05-09,239.2400054931641,242.77999877929688,234.5399932861328,236.5800018310547,4376300.0,0.011585646905556413,-1.4450979593130397,0.5611815568453711,33.21455722153087,30.15736340760861,-0.06472953556757943,8.128750538601224,-0.7483937230900608,-8.090899698836068,34.84539785056318,8.240005493164062,-5.083788345048362,-6.078994750976534,-23.920572430592102,11.762582928639034,-14.999783590784318,2.84179408883125,9.153415189095114,73.14115892767033,34.80358051444067,8.920788839807791,5,0.43000030517575283,3.645004272460909,-4.40250778198245,-9.305007934570341,-3.6600036621094034,0,0.029969896356444314,-1.3991652535173793,236.5,-1.4580993839649175,234.3500061035156,1.0576646028306966,236.1000061035156,0.029969896356444314
9805,2022-05-10,240.7100067138672,244.41000366210938,240.47000122070312,242.2100067138672,4234800.0,0.006144462409925389,-2.9797783634654214,-0.5639089980840434,32.34657389715322,28.459979831539243,-3.319834555871296,6.17516531510006,-1.8053874704757789,-9.315309955230731,31.76081282301461,5.169998168945284,-6.450410741521608,-4.100994110107422,-21.855442068906427,13.653453848691555,-12.978218089506925,4.776229869292081,6.419009166909603,71.56038300587358,35.923247496828836,8.877223979399494,5,-4.845001220703125,2.1750030517578125,-3.9800071716308594,-10.775009155273438,-10.0,1,0.019816330358637613,-1.4450979593130397,239.2400054931641,-1.3991652535173793,236.5,-1.4580993839649175,234.3500061035156,0.019816330358637613
9806,2022-05-11,240.63999938964844,243.3800048828125,239.2100067138672,240.3600006103516,3411700.0,-0.0002908367839562498,-2.23257354419749,-0.18666585286456439,32.16176663975382,28.75719585209849,-5.059546049585748,5.802329356912537,-1.2737290391300462,-9.050796102385505,29.66696149078527,4.1699981689453125,-8.093385014283484,-3.7010017395019474,-21.37008805050067,13.968084571496803,-12.535544895001323,5.133541415997428,5.3004759777348625,70.22114390263305,36.54118258405782,8.834543155499373,5,-4.774993896484375,2.2450103759765625,-3.282501220703125,-10.220001220703125,-5.9199981689453125,2,0.004612702016152381,-2.9797783634654214,240.7100067138672,-1.4450979593130397,239.2400054931641,-1.3991652535173793,236.5,0.004612702016152381
9807,2022-05-12,244.72000122070312,244.83999633789062,239.0500030517578,240.05999755859372,3733300.0,0.016954794886149704,1.3632655094884873,16.642942779293342,43.051094142675524,30.775466521644617,-9.059113763444003,1.085703253289097,-4.944115378361545,-12.909314323376066,27.218314665972,5.7899932861328125,-9.477273845471899,0.8184997558593636,-16.319601256502324,17.95660076822105,-7.75055075032148,9.387550262040207,-17.399993896484375,99.08330671689984,59.03949317097303,8.569050506180838,5,-8.639999389648438,-1.834991455078125,-5.909999847412109,-13.150001525878906,-6.30999755859375,3,-0.01924651311855541,-2.23257354419749,240.63999938964844,-2.9797783634654214,240.7100067138672,-1.4450979593130397,239.2400054931641,-0.01924651311855541
9808,2022-05-13,243.3999938964844,245.0,241.2899932861328,244.63999938964844,2631900.0,-0.005393949483631588,2.7857081688737337,-0.26609539027759727,39.040241455598355,32.42829902276661,-6.859904708103642,1.6540983680509669,-3.3519494574847783,-11.333173166351202,24.27787027477144,3.7100067138671875,-10.527188293717842,0.029492950439475862,-16.433365308308083,16.492351209187063,-8.201936178934318,8.26092207981327,-15.729586791992205,84.70358435435405,42.88828236295369,8.231429129373788,5,-6.099990844726591,-0.5149841308594034,-2.454990386962919,-10.474990844726591,-3.259994506835966,4,-0.027239070625626916,1.3632655094884873,244.72000122070312,-2.23257354419749,240.63999938964844,-2.9797783634654214,240.7100067138672,-0.027239070625626916
9809,2022-05-16,243.8699951171875,245.1100006103516,241.16000366210938,241.2400054931641,2414500.0,0.0019309828779330296,-1.8315458448412794,-2.1209499784655397,42.14248774861459,34.094717920427954,-5.922592186457052,0.5789868066950419,-3.5474236820196268,-11.556556530184622,21.920219845735573,3.949996948242216,-10.043023263239604,0.9024940490722599,-15.065292617902116,16.870280716046636,-7.0813992844149425,8.886387382559462,-15.50640429687499,79.53785490547567,33.36139291247446,7.983893333487189,5,-5.614997863769503,-0.9849853515625,-1.4899978637695312,-10.30999755859375,-0.779998779296875,0,-0.03350144885605699,2.7857081688737337,243.3999938964844,1.3632655094884873,244.72000122070312,-2.23257354419749,240.63999938964844,-0.03350144885605699
9810,2022-05-17,245.3500061035156,246.22000122070312,239.25999450683597,245.13999938964844,2344100.0,0.006068852322799634,6.138479596228305,0.07985077657678616,45.54175181667632,36.048637071839096,-5.967041545089728,-1.615495759761444,-4.776794550460977,-12.788579725233234,19.790270046293923,6.960006713867159,-8.76222526770573,2.783504486083956,-12.471223437196812,18.038232409364724,-4.843859475556428,10.41086844772434,-15.981630695800732,87.86617378850039,36.75258293698482,7.6273639616403885,5,-6.365005493164034,-2.4649963378905966,-2.2325057983398153,-11.210006713867159,0.01998901367190342,1,-0.0398206807801702,-1.8315458448412794,243.8699951171875,2.7857081688737337,243.3999938964844,1.3632655094884873,244.72000122070312,-0.0398206807801702
9811,2022-05-18,243.9600067138672,247.2899932861328,243.0,246.4900054931641,3376800.0,-0.005665373364865389,1.0774914838433174,-12.047228075276053,59.94539954176851,39.836659545167045,-3.737933830694743,-1.185713231826071,-3.0420438553052804,-11.192243370312326,17.330072826324944,4.2899932861328125,-7.162624797754887,1.9645050048828239,-12.077477998549341,16.00648800831499,-5.056486496833259,8.985496506598906,-13.24350124111325,59.58749370389026,5.345420435327398,7.020991501716077,5,-4.440010070800781,-1.1049957275390625,1.967498779296875,-7.540000915527344,0.8899993896484091,2,-0.054312180830280554,6.138479596228305,245.3500061035156,-1.8315458448412794,243.8699951171875,2.7857081688737337,243.3999938964844,-0.054312180830280554
9812,2022-05-19,244.7700042724609,245.8600006103516,241.8600006103516,242.3500061035156,2414200.0,0.0033202063301454032,-1.352934840658359,-0.9565214769067357,72.99440855315032,44.4931423352135,-3.2569145403477933,-2.9909916686889915,-3.5023755121689817,-11.811133836922608,14.637249759704973,4.0,-5.64272496031893,3.309002685546858,-9.317479705919794,15.93548507701351,-3.004238510186468,9.622243881280184,-12.39615001836907,68.61781573156642,8.336278165154056,6.313241195733333,5,-3.8550109863280966,-1.914993286132784,1.1575012207031534,-8.349998474121065,-1.2600097656249432,3,-0.04105896505427531,1.0774914838433174,243.9600067138672,6.138479596228305,245.3500061035156,-1.8315458448412794,243.8699951171875,-0.04105896505427531
9813,2022-05-20,247.5,247.66000366210938,242.9600067138672,244.05999755859372,3860500.0,0.011153309963994884,1.4999918836439192,1.4214896876990224,82.33225914916297,49.95066477161707,-4.763390020199608,-6.266749823245618,-5.6983798567037525,-14.341787910249536,13.050034081533374,4.6999969482421875,-4.264355703446938,6.181498718261707,-6.081687502139886,18.4446849386633,0.04990560806092503,12.31309182846249,-13.634531842704064,98.09519657476888,30.641410600522818,6.131593110200792,5,-4.144996643066406,-4.644989013671875,-1.5724945068359375,-11.079994201660156,-2.07000732421875,4,-0.03672725793087117,-1.352934840658359,244.7700042724609,1.0774914838433174,243.9600067138672,6.138479596228305,245.3500061035156,-0.03672725793087117
9814,2022-05-23,249.0399932861328,251.0500030517578,247.8800048828125,249.67999267578125,2272600.0,0.0062221950954861605,-1.141907879475217,-0.1860462021610673,82.51636152055414,55.52508561866161,-5.327285508545003,-8.488466455970809,-6.736729502986577,-15.70068071189246,12.13986768587973,3.5500030517578125,-2.456658616000027,7.877992248535151,-3.8712191907574436,19.627203687827745,2.0033865288888535,13.752597968181448,-13.51918086825927,82.95158347030423,9.068605731060629,5.874605719646301,5,-3.989990234375,-6.1849822998046875,-2.632488250732422,-12.619987487792969,-5.739990234375,0,-0.03573720742217812,1.4999918836439192,247.5,-1.352934840658359,244.7700042724609,1.0774914838433174,243.9600067138672,-0.03573720742217812
9815,2022-05-24,251.88999938964844,252.3999938964844,248.3300018310547,248.6699981689453,2667300.0,0.011443969564523426,-1.0871786846120886,-5.031256705528932,81.77058292208339,61.03717631669823,-7.1796499190769225,-11.7835271200573,-9.053237512840838,-18.333132160553333,11.21014651265597,4.069992065429716,-0.8688439910776253,10.626998138427723,-1.4670684516347592,22.721064728490205,4.579964843396482,16.674031433458964,-14.19510028303111,95.16133935771143,18.269324460080497,6.047033295031248,5,-6.165000915527344,-9.034988403320312,-5.0374908447265625,-15.469993591308594,-6.339996337890625,1,-0.03493589691167176,-1.141907879475217,249.0399932861328,1.4999918836439192,247.5,-1.352934840658359,244.7700042724609,-0.03493589691167176
9816,2022-05-25,253.00999450683597,254.80999755859372,250.02999877929688,253.0,3538400.0,0.0044463659530007416,1.648198321956194,0.003103882933865318,88.52183259065984,66.08948058869649,-7.107904987244382,-13.25052135565474,-9.691479339697736,-19.20290052500951,11.167458438051877,4.779998779296847,0.5813315069192129,11.5359931945801,-1.2390766286243888,24.31106301778459,5.148458282977856,17.923528106182346,-12.96228023383992,86.10035925914181,5.981491841668287,6.387534911602251,5,-5.974998474121122,-10.154983520507841,-5.544986724853544,-16.589988708496122,-6.279998779296932,2,-0.030196433166761905,-1.0871786846120886,251.88999938964844,-1.141907879475217,249.0399932861328,1.4999918836439192,247.5,-0.030196433166761905
9817,2022-05-26,253.0500030517578,255.6100006103516,252.0800018310547,253.38999938964844,2222300.0,0.00015813029441713589,-2.09649181512765,-34.01832061059029,87.42645805426233,71.46572687743692,-6.528591831566871,-12.770183513061113,-9.24288317325994,-19.017372833341597,10.78777220094854,3.5299987792969034,2.066624493430936,10.830001831054688,-2.834417039455303,24.494420701564678,3.997792395799678,17.662211266309697,-10.345077787354171,79.76285538520904,-0.3936150867211694,6.832209435255,5,-5.615005493164034,-10.194992065429688,-5.1049957275390625,-16.62999725341797,-7.8000030517578125,3,-0.032404650659360046,1.648198321956194,253.00999450683597,-1.0871786846120886,251.88999938964844,-1.141907879475217,249.0399932861328,-0.032404650659360046
9818,2022-05-27,255.25999450683597,256.23001098632807,250.9199981689453,253.5,2678900.0,0.00873341801393357,1.8702558921170955,-5.1765101875954525,87.11764672608041,76.46296676382202,-7.687773084892058,-13.95758260067609,-11.063592620597746,-21.005049494487537,10.290253813461339,5.310012817382756,3.7376253002354076,11.936493682861368,-2.213447355040188,26.086434720762924,4.86152316391059,19.011464201812146,-9.974054173242735,88.38304466527634,7.036010324101227,7.074970518950773,5,-7.514991760253935,-13.484985351562557,-7.22998809814456,-18.839988708496122,-7.839996337890653,4,-0.046031498287466,-2.09649181512765,253.0500030517578,1.648198321956194,253.00999450683597,-1.0871786846120886,251.88999938964844,-0.046031498287466
9819,2022-05-31,256.739990234375,257.260009765625,251.00999450683597,255.0,6737500.0,0.005797993259376133,3.4963664705365565,0.9886339006268101,87.12361026006381,81.08317325753174,-7.990454571729259,-14.128398484866977,-12.141655278579037,-22.208756088619822,9.16467189599719,6.250015258789034,4.672093644887127,12.1254898071289,-1.9709499039585694,26.22192951821637,5.077269951585151,19.17370966267265,-9.265235770234796,94.17671815008278,11.112895484811276,7.0482198555437385,5,-7.179985046386719,-14.449981689453125,-8.01748275756836,-20.319984436035156,-8.259994506835966,1,-0.044052340845962434,1.8702558921170955,255.25999450683597,-2.09649181512765,253.0500030517578,1.648198321956194,253.00999450683597,-0.044052340845962434
9820,2022-06-01,253.4199981689453,257.97000122070307,251.3500061035156,257.8800048828125,2664600.0,-0.01293133984463779,1.8534465465475918,-2.5632366353304334,75.7246390165575,82.83642208806384,-3.8055443296252918,-9.630098763076717,-8.452278642852576,-18.629454534800118,8.050932264835046,6.619995117187472,5.905499794640377,7.743997955322271,-5.589802891507759,21.077798802152273,1.0770975319072704,14.410898378737272,-3.9881926445081604,42.695193290747405,-40.25844849219295,6.666900423415007,6,-3.5049972534179688,-10.774993896484403,-4.329990386962891,-16.99999237060547,-5.6399993896484375,2,-0.0399336879106158,3.4963664705365565,256.739990234375,1.8702558921170955,255.25999450683597,-2.09649181512765,253.0500030517578,-0.0399336879106158
9821,2022-06-02,248.27999877929688,252.72999572753903,243.8500061035156,252.6199951171875,3916200.0,-0.020282532660353847,2.894734376464023,0.9730918844576124,56.872583779019735,81.04510822427156,2.248100886391626,-3.7216282472475655,-2.999841506639882,-13.291252218647514,6.998832531552843,9.569992065429716,6.892093799093317,1.9949989318847656,-10.588760008766542,14.578757872536045,-4.296880538440888,8.28687840221042,9.690002441406193,31.373896655168803,-47.49302737259694,6.291879470325645,6,2.185005187988253,-5.634994506835966,1.4075088500976562,-11.859992980957031,-1.30999755859375,3,-0.01099563291832395,1.8534465465475918,253.4199981689453,3.4963664705365565,256.739990234375,1.8702558921170955,255.25999450683597,-0.01099563291832395
9822,2022-06-03,248.4499969482422,250.69000244140625,247.72000122070312,248.3000030517578,2086500.0,0.0006847034387833517,-3.534361459255463,-0.03456083480413183,60.2020326569113,78.58619416957694,2.967019460470766,-2.9314244853739524,-2.775159631148199,-13.30922558207493,6.216672584263586,2.970001220703125,7.678686877184731,1.4599975585937557,-9.820818460804446,12.740813577991958,-4.1804104511053595,7.100405568292871,9.52000427246088,32.57785010936217,-43.669120085838195,5.640408009699106,6,2.4600067138671307,-5.804992675781278,0.8700103759765625,-12.029991149902344,-1.3600006103515625,4,-0.006922927115436739,2.894734376464023,248.27999877929688,1.8534465465475918,253.4199981689453,3.4963664705365565,256.739990234375,-0.006922927115436739
9823,2022-06-06,245.44000244140625,248.8300018310547,243.6100006103516,248.3300018310547,2413700.0,-0.012115091744046125,1.6838056759566018,-19.267446592065106,52.87652727797298,75.2928792537346,6.318534917945669,0.8249700401663063,0.5159558820450911,-10.195259979948048,5.589199272277693,5.220001220703097,7.973882917342365,-1.9969970703124886,-12.183015030590866,8.189020889965917,-7.090006050451677,3.0960119098267,12.247598876953077,12.743744799951424,-60.48089375767791,5.093008980139199,6,5.349998474121094,-2.794998168945341,-0.654998779296875,-9.019996643066406,0.149993896484375,0,-0.0007741298872078195,-3.534361459255463,248.4499969482422,2.894734376464023,248.27999877929688,1.8534465465475918,253.4199981689453,-0.0007741298872078195
9824,2022-06-07,246.41000366210938,246.8000030517578,243.3699951171875,244.6499938964844,2693800.0,0.003952090983761591,1.7007845634439092,-0.6090000475187205,51.97908665954062,71.98271300234094,5.51633899195599,0.4423483071848864,-0.21775347668170753,-11.044694262605447,5.908302050140272,3.4300079345703125,7.911808013512285,-1.385495758056635,-10.83485814046162,8.06386662434835,-6.110176949259113,3.3391854331458433,10.714493627929642,20.82196763047835,-48.46242142114484,4.724681191202488,6,4.259994506835909,-3.764999389648466,-1.625,-9.989997863769531,2.279998779296875,1,0.004098837270506639,1.6838056759566018,245.44000244140625,-3.534361459255463,248.4499969482422,2.894734376464023,248.27999877929688,0.004098837270506639
9825,2022-06-08,245.47999572753903,246.8800048828125,243.5800018310547,246.66000366210938,2353900.0,-0.003774229620342906,3.074051747685294,-0.6704553336107913,52.88751966773835,68.02334489979411,6.080943362321051,1.8425005532754142,0.8884514094928022,-9.983773401220049,6.509443177617519,3.3000030517578125,7.321608883028318,-2.554003143310581,-11.476468527314722,6.36846224069356,-7.015235835312666,1.9072295486915039,10.819231432128873,22.54274009360656,-45.986722448397224,4.461232692002077,6,5.19000244140625,-1.694992065429716,-2.6099853515624716,-9.05998992919919,-1.639999389648409,2,0.012220955076639894,1.7007845634439092,246.41000366210938,1.6838056759566018,245.44000244140625,-3.534361459255463,248.4499969482422,0.012220955076639894
9826,2022-06-09,241.75,246.72000122070312,241.44000244140625,244.72000122070312,2695200.0,-0.01519470340743767,-1.9415064988056479,2.5169332626433127,44.83582958777757,63.29105284796247,8.991266560030766,5.965787566897603,4.72043969206544,-6.215237189195648,7.074601310083397,5.279998779296875,6.482835583229985,-6.339498901367193,-15.080270322515958,2.4012725197815428,-10.709884611941561,-1.9691131907928252,13.773473237119077,3.35132495777027,-62.47498154151751,4.37038571057437,6,7.955001831054659,2.93499755859375,1.1200103759765625,-5.329994201660156,5.57000732421875,3,0.024943118011569343,3.074051747685294,245.47999572753903,1.7007845634439092,246.41000366210938,1.6838056759566018,245.44000244140625,0.024943118011569343
9827,2022-06-10,240.00999450683597,242.0800018310547,237.3999938964844,240.0200042724609,2910900.0,-0.007197540819706472,1.2663449886205638,0.0033702900709830083,36.74334594907292,57.69390831718386,9.707914506510605,7.731222645813716,6.511116078660336,-4.421988269939732,8.156190082684752,4.680007934570284,5.395067375419217,-7.844004058837868,-17.19922576319189,1.5112176455161546,-12.521614911014865,-3.166393206660871,14.386801066626077,22.834635157667428,-37.30254701926747,4.677610852177007,6,7.675003051757784,4.850006103515568,2.2375106811523153,-3.589988708496122,6.620010375976534,4,0.02899882035399548,-1.9415064988056479,241.75,3.074051747685294,245.47999572753903,1.7007845634439092,246.41000366210938,0.02899882035399548
9828,2022-06-13,236.7700042724609,239.0500030517578,235.9900054931641,237.94000244140625,4462300.0,-0.013499397143991732,-1.2417599615455814,116.88567073237392,29.515865583996728,51.29304779762086,11.230258356672692,11.013722494940708,9.789351401747666,-1.1066575900713929,9.365336203961153,4.019989013671875,3.872523636866589,-10.752494812011747,-21.180592041503786,-0.3243975825197083,-15.966543426757767,-5.538446197265728,15.927111133303384,7.162523627303903,-48.01967396558435,5.214048614746026,6,10.209999084472685,8.089996337890625,4.752502441406278,-0.34999847412106533,9.009994506835966,0,0.0435865687342476,1.2663449886205638,240.00999450683597,-1.9415064988056479,241.75,3.074051747685294,245.47999572753903,0.0435865687342476
9829,2022-06-14,235.6999969482422,238.6999969482422,233.44000244140625,236.97000122070312,3020800.0,-0.0045191844613367005,1.2241011661854606,1.08547543591948,21.263734001824346,45.24183612931717,10.059772846839053,12.058517474976782,10.844049863066232,0.07155431344989438,10.778569998250202,5.2599945068359375,2.333847703503409,-11.414002227783214,-23.01829439384585,0.19028993827944873,-17.216148310814532,-5.611856144751897,14.992265268010073,16.815432264158655,-31.93368454866339,5.80214608303133,6,7.385002136230469,10.005004882812472,5.822509765625,0.7200088500976562,10.25,1,0.04196011674883571,-1.2417599615455814,236.7700042724609,1.2663449886205638,240.00999450683597,-1.9415064988056479,241.75,0.04196011674883571
9830,2022-06-15,235.5800018310547,237.25999450683597,231.97999572753903,236.52999877929688,3076700.0,-0.0005091010553294195,3.3817628101632327,0.7480265766361092,17.924174384986657,40.914235085535715,8.250685530601032,12.025597974814275,10.89060976609477,0.31899587699314225,11.984992668143004,5.279998779296932,0.5207111108526021,-11.045497131347645,-23.73433896168376,1.6433446989884999,-17.389918046515703,-4.701076216179587,12.69694401671913,24.423370162142835,-18.791365878810222,6.344420915168069,6,5.754997253417969,9.39499664306635,5.697505950927734,0.8400039672851562,13.139999389648438,2,0.05564988754755751,1.2241011661854606,235.6999969482422,-1.2417599615455814,236.7700042724609,1.2663449886205638,240.00999450683597,0.05564988754755751
9831,2022-06-16,230.7100067138672,234.5399932861328,229.58999633789062,233.6000061035156,4102700.0,-0.020672362167141856,1.0754818381023976,3.0421143930997627,15.093722432825501,35.90220061619285,11.58451373898589,16.708703639889194,15.639059502173666,5.315598632162505,13.580377717325732,5.9900054931640625,-1.700019235108499,-15.25299224853515,-29.778481843065208,-0.7275026540050646,-22.515737045800194,-7.990247451270108,14.959427114669069,8.96725286942074,-28.400638805036884,7.26274479726504,6,8.499992370605469,13.069992065429659,8.665000915527344,9.495002746582031,20.42999267578125,3,0.056911227263356734,3.3817628101632327,235.5800018310547,1.2241011661854606,235.6999969482422,-1.2417599615455814,236.7700042724609,0.056911227263356734
9832,2022-06-17,234.72000122070312,238.25,229.4900054931641,230.1300048828125,13114500.0,0.01738110350718003,-1.9846684135005495,-1.588234362377853,19.615369856643937,32.2065164582674,6.0593037797877685,12.550662494071531,11.378492619399879,1.4734210025974903,14.698952865435578,8.759994506835909,-3.5576479801220273,-10.740497589111328,-26.11055331367163,4.629558135448974,-18.42552545139148,-3.055469726831177,8.055133859516928,54.70708225063991,22.80943043487607,7.685027862280147,6,3.4650039672851562,9.010002136230469,4.655006408691406,5.7700042724609375,17.0,4,0.05368100731930414,1.0754818381023976,230.7100067138672,3.3817628101632327,235.5800018310547,1.2241011661854606,235.6999969482422,0.05368100731930414
9833,2022-06-21,238.41000366210938,238.8600006103516,233.92999267578125,236.83999633789062,3882200.0,0.015720869215302136,2.9919072859136664,0.34204979887636716,24.548740439416093,29.158700211586904,1.4161498699941717,8.584895396790728,7.420502631712395,-1.9856857954656277,16.186636905929113,4.930007934570341,-4.498024275727204,-6.595995330810553,-22.247139070340836,9.055148408719703,-14.42156720057568,1.229576538954575,1.7081055006994745,95.19746870073837,68.23742256206683,7.825571869765131,6,-0.22499847412109375,5.319999694824219,1.0725021362304688,2.6850051879882812,11.339996337890625,1,0.03447842411995872,-1.9846684135005495,234.72000122070312,1.0754818381023976,230.7100067138672,3.3817628101632327,235.5800018310547,0.03447842411995872
9834,2022-06-22,240.13999938964844,242.33999633789062,236.8999938964844,237.1699981689453,4172900.0,0.007256388997799457,-2.0997078667316194,1.8917116977024453,30.70888237515892,26.694407179078077,-1.4491744081428806,6.486514276095363,5.424846169294085,-3.4956940850636897,16.814593451313804,5.440002441406222,-5.5956359654539085,-4.420999908447271,-20.09529179576407,11.253291978869527,-12.258145852105656,3.4161460352111135,-10.649993896484347,82.87938898302767,55.51754179330189,7.837145943658395,6,-2.0349960327148438,3.5900039672851562,-0.04749298095703125,1.410003662109375,7.3300018310546875,2,0.023486297176577464,2.9919072859136664,238.41000366210938,-1.9846684135005495,234.72000122070312,1.0754818381023976,230.7100067138672,0.023486297176577464
9835,2022-06-23,243.08999633789062,244.0200042724609,240.91000366210938,241.72000122070312,3229600.0,0.012284488030898766,-1.0802747611659809,0.4612776276445988,41.94848652415653,26.37359128312018,-5.334863253873209,2.997103166130387,2.275064264000491,-6.288387285792538,17.103079603724694,3.8800048828124716,-6.258795818340303,-1.0310028076171989,-16.328569721023882,14.266564105789456,-8.67978626432054,6.617780649086143,-13.342991027832,93.59939426907997,63.98787542077039,7.648783456703332,6,-6.334991455078125,0.6400070190429688,-2.5199928283691406,-0.8249893188476562,2.5500030517578125,3,0.011765192535427182,-2.0997078667316194,240.13999938964844,2.9919072859136664,238.41000366210938,-1.9846684135005495,234.72000122070312,0.011765192535427182
9836,2022-06-24,245.3699951171875,246.0,242.8800048828125,244.0,4527700.0,0.009379237375641392,1.372615456022279,1.0,45.51542875932291,27.348267150925732,-7.8755644880034765,0.1216233107610094,-0.15558728681548928,-8.364292959744148,16.841921593487385,3.1199951171875,-6.968041232041003,1.630995941162098,-13.103147377588925,16.36513925991312,-5.736075718213414,8.99806760053761,-15.052069848632783,96.18409998530497,64.18225744543571,7.367071659375516,6,-7.624992370605469,-1.6399917602539062,-4.434989929199219,-3.1049880981445312,-1.459991455078125,4,0.013652875943187981,-1.0802747611659809,243.08999633789062,-2.0997078667316194,240.13999938964844,2.9919072859136664,238.41000366210938,0.013652875943187981
9837,2022-06-27,244.8500061035156,246.2899932861328,244.02999877929688,245.1699981689453,2767500.0,-0.0021192037495194604,-1.3061089442666853,-0.23357168315069346,49.07378839852054,29.521369685872823,-7.3720714210219285,-0.004436614684124152,0.09273487820675541,-7.665751859790248,16.410193442097874,2.2599945068359375,-7.711109791556908,1.521006774902304,-12.564287516622386,15.606301066426994,-5.521640370860041,8.563653920664649,-13.591156351074176,88.3496188389245,51.68471740540977,7.042647145762349,6,-6.960006713867159,-1.1200027465820028,-3.662502288818331,-2.584999084472628,2.289993286132841,0,0.0256891694071415,1.372615456022279,245.3699951171875,-1.0802747611659809,243.08999633789062,-2.0997078667316194,240.13999938964844,0.0256891694071415
9838,2022-06-28,243.50999450683597,247.5800018310547,243.38999938964844,245.92999267578125,2430100.0,-0.0054727856372326356,-2.150391510110426,7.5626817986736,45.499673465560484,32.21425184851017,-5.560159087098754,0.43232526519895487,1.1234657379082762,-6.157159370027472,16.136565033339085,4.19000244140625,-7.968069548339116,0.768495178222679,-12.153617129847902,13.69060748629326,-5.692560975812626,7.229551332257984,-11.048653271699237,61.891345501303874,22.263125296990538,6.461056154035294,6,-4.974990844726591,0.22000885009762783,-1.6249923706054972,-1.2449874877929972,3.470001220703068,1,0.03371527616554015,-1.3061089442666853,244.8500061035156,1.372615456022279,245.3699951171875,-1.0802747611659809,243.08999633789062,0.03371527616554015
9839,2022-06-29,245.42999267578125,247.1000061035156,243.72000122070312,246.25999450683597,2610400.0,0.007884679118956628,1.6932041313823736,0.3429762227532835,49.924716820839855,35.76986767471608,-6.654614787401783,-2.506967656798537,-1.0225016914043863,-7.817621136173273,15.662451011885986,3.5900115966796307,-7.77661549143383,3.253993225097645,-7.966609371410726,14.474595821606016,-2.3563080731565265,8.864294523351816,-11.456785381052725,67.76597083214183,24.9034877203485,5.610301298254183,6,-6.894989013671875,-1.6999893188476562,-2.3249855041503906,-3.1649856567382812,0.82000732421875,2,0.017601790543691154,-2.150391510110426,243.50999450683597,-1.3061089442666853,244.8500061035156,1.372615456022279,245.3699951171875,0.017601790543691154
9840,2022-06-30,243.3000030517578,245.0,240.72999572753903,244.1699981689453,3033800.0,-0.008678603624607595,2.375499077234863,1.04818457578818,52.451762920383416,39.92076106222252,-3.7038834166452546,-1.237461442859285,0.8056863249983053,-5.407029550195659,15.256029471965057,4.699996948242216,-7.065804235589042,1.6300033569335994,-8.293379919550546,11.553386633417745,-3.3316882813084874,6.591694995175686,-7.96611630339666,37.51832166835244,-9.914837505810596,4.96169163824208,6,-4.7649993896484375,0.43000030517578125,0.6525039672851562,-1.0349960327148438,3.989990234375,3,0.017139326414468803,1.6932041313823736,245.42999267578125,-2.150391510110426,243.50999450683597,-1.3061089442666853,244.8500061035156,0.017139326414468803
9841,2022-07-01,245.5500030517578,246.0,240.72000122070312,243.25,2745500.0,0.009247842054162847,2.3000023841880646,-2.6436965062438613,58.623933142487374,44.25504587176068,-4.053750703058256,-3.902558694735859,-1.7909911176397202,-7.383168543416389,16.03940717265165,5.279998779296875,-5.90945439778929,4.016503143310558,-5.594225386679085,13.627231673300201,-0.7888611216842492,8.821867408305366,-8.991504795127298,70.40818369267112,19.042936933892207,4.805364264994822,7,-4.795005798339844,-1.8199996948242188,-1.2599983215332031,-2.9399948120117188,2.8099975585937784,4,0.0003665092110451962,2.375499077234863,243.3000030517578,1.6932041313823736,245.42999267578125,-2.150391510110426,243.50999450683597,0.0003665092110451962
9842,2022-07-05,246.72999572753903,246.7400054931641,242.32000732421875,245.19000244140625,2483600.0,0.0048055086993117335,4.666617760693121,0.6695614099102263,66.56687021893296,48.923726958373656,-3.744770137487393,-5.500004604665463,-3.313676448658981,-8.55876401299193,16.80386077972729,4.419998168945341,-4.545745383379312,5.28249588012693,-4.095605217675683,14.660596977929544,0.5934453312256096,9.971546429028251,-9.069347113466108,87.60924157596989,29.386418367650435,4.689050548901309,7,-4.489997863769503,-2.9999923706054403,-1.7849922180175497,-3.844985961914034,5.360000610351591,1,-0.011429465870634314,2.3000023841880646,245.5500030517578,2.375499077234863,243.3000030517578,1.6932041313823736,245.42999267578125,-0.011429465870634314
9843,2022-07-06,245.25,248.0800018310547,244.5399932861328,246.6199951171875,4320500.0,-0.005998442642431545,-1.537632761996434,-0.8896110973495334,65.67117987619686,52.80842668071121,-1.332625671960102,-4.253028198255663,-2.035900839711502,-7.021938159469585,16.78345585355386,3.540008544921875,-2.4143731335480254,3.812000274658203,-5.549441712263473,13.17344226157988,-0.8687207188026491,8.492721268119055,-6.597416064228895,61.54889135369912,-1.8327184549148683,4.680720993460841,7,-0.8499984741210938,-1.5199966430664062,-0.1049957275390625,-2.364990234375,3.1000061035155966,2,0.007706419529657227,4.666617760693121,246.72999572753903,2.3000023841880646,245.5500030517578,2.375499077234863,243.3000030517578,0.007706419529657227
9844,2022-07-07,247.4199981689453,248.02999877929688,244.2899932861328,244.5,3068200.0,0.008848106703140957,-1.2395164716685474,-2.131393121268823,68.20419964452425,55.725728138529846,-2.6388617328940995,-6.686290033819944,-4.44574566032253,-8.98826586143548,16.698685911127477,3.7400054931640625,-0.48653525074149684,5.931498718261707,-3.5529629138331416,15.415960350356556,1.189267902214283,10.673729534309132,-7.636124085740164,91.03255968238501,21.78433110188024,4.74223081604742,7,-3.0199966430664062,-3.6899948120117188,-2.659992218017578,-4.5349884033203125,0.970001220703125,3,-0.0017783624794380781,-1.537632761996434,245.25,4.666617760693121,246.72999572753903,2.3000023841880646,245.5500030517578,-0.0017783624794380781
9845,2022-07-08,248.47999572753903,250.2400054931641,247.1999969482422,248.1499938964844,2215400.0,0.004284203243223317,-1.726470286359463,0.11301439657197646,80.9474280587776,59.66261694958036,-3.189268677923451,-7.915861701917805,-5.664070407814592,-9.826461618267928,16.809808148323015,3.0400085449219034,1.1834443107523498,6.841496276855452,-2.9970454079981153,16.68003796170902,1.9222254344286682,11.760767119282235,-7.700586314591931,81.51251075888345,4.447505904539298,4.919270842426785,7,-2.9999923706054403,-4.74999237060544,-2.554988861083956,-5.594985961914034,2.6000061035156534,4,-0.008974548317298936,-1.2395164716685474,247.4199981689453,-1.537632761996434,245.25,4.666617760693121,246.72999572753903,-0.008974548317298936
9846,2022-07-11,247.77999877929688,250.1100006103516,246.9900054931641,249.27999877929688,1805000.0,-0.0028171159058201223,-1.0259796878870822,-4.545429324456324,75.70869367756588,62.6220508694743,-2.3595986886776927,-7.105238908773941,-5.098982024006773,-8.843730763138893,16.514871494199205,3.1199951171875,2.498318993028761,5.839999389648426,-4.37529177160684,16.055290550903692,0.7323538090207933,10.947644970276059,-5.676105915119393,68.93930198730335,-10.501338304207863,5.107645580627639,7,-2.2999954223632812,-6.6699981689453125,-1.4999961853027344,-4.894989013671875,5.369995117187528,0,-0.0019775829186298166,-1.726470286359463,248.47999572753903,-1.2395164716685474,247.4199981689453,-1.537632761996434,245.25,-0.0019775829186298166
9847,2022-07-12,246.97000122070312,250.08999633789062,245.67999267578125,247.77999877929688,2699300.0,-0.0032690191403028646,-1.6017608296424328,0.5399983723958334,69.00535820276625,65.2337936180527,-1.360305640138904,-6.057659295692787,-4.092430929534288,-7.747569835166814,15.415797601073205,4.410003662109375,3.1407076180224465,4.682001495361334,-5.7287898600561675,15.092792850778835,-0.5233941823474311,9.887397173070099,-3.7270525884675294,45.04205775247453,-31.066814015381205,5.205395677708756,7,-1.4899978637695312,-6.879997253417969,-0.41499710083010655,-4.084991455078125,3.6100006103515625,1,0.005628211453934107,-1.0259796878870822,247.77999877929688,-1.726470286359463,248.47999572753903,-1.2395164716685474,247.4199981689453,0.005628211453934107
9848,2022-07-13,247.08999633789062,248.75,245.16000366210938,246.3699951171875,2498000.0,0.00048586920109494613,-1.2866334276078568,-0.8888930751262151,66.61886883325866,67.08869939721035,-1.027081730829309,-5.654788745069197,-3.851170240040574,-7.557360699304809,14.002146021429246,3.589996337890625,3.517270460419695,4.285997009277338,-5.995437714545119,14.567431733099795,-0.8547203526338762,9.426714371188552,-2.8674597451250463,47.05877827358032,-27.02901723345891,5.140717361911224,7,-1.6099929809570312,-7.224990844726534,-0.3124923706055256,-4.204986572265625,2.6100006103515625,2,0.020235542005361484,-1.6017608296424328,246.97000122070312,-1.0259796878870822,247.77999877929688,-1.726470286359463,248.47999572753903,0.020235542005361484
9849,2022-07-14,245.58999633789062,246.82000732421875,242.9499969482422,245.0200042724609,2886400.0,-0.00607066260160849,1.5544504595241093,0.7916543042428233,56.42344557635374,67.52999747009595,0.5565263179327644,-3.5583007302566045,-1.9267160336268034,-5.737081637066495,12.337895533104732,4.1399993896484375,3.760392332157977,2.2914970397949332,-7.490514915831312,12.073508995421179,-2.5995089380181753,7.182503017608042,4.650009155273466,36.21394094918334,-33.94319276127824,4.8910059778131165,7,-0.10999298095703125,-5.724990844726534,1.1275062561035156,-2.704986572265625,5.270004272460966,3,0.011238282530969368,-1.2866334276078568,247.08999633789062,-1.6017608296424328,246.97000122070312,-1.0259796878870822,247.77999877929688,0.011238282530969368
9850,2022-07-15,248.69000244140625,249.1300048828125,245.44000244140625,247.38999938964844,2805500.0,0.01262268882992501,2.3853110191854077,2.2807388569132847,58.18543520722799,67.48127547728936,-1.8981100484410263,-5.929803756043611,-4.598436560238213,-8.48100083761446,10.19878615664492,3.69000244140625,4.352816651586124,4.736003112792957,-4.615792067762072,14.087798293347987,0.060105522515442544,9.411900703070472,1.4042028808594011,80.16763348236897,12.753213663303043,4.67589759027751,7,-2.4099960327148438,-8.824996948242159,-2.0325012207031534,-5.80499267578125,-1.7900085449218466,4,-0.0012063333821732414,1.5544504595241093,245.58999633789062,-1.2866334276078568,247.08999633789062,-1.6017608296424328,246.97000122070312,-0.0012063333821732414
9851,2022-07-18,243.83999633789062,249.4499969482422,242.9199981689453,248.5500030517578,2231400.0,-0.019502215834584447,1.0061457110109484,-3.623073582403136,47.9479675603284,65.41250851522219,2.999223064502729,-0.04816561954834242,0.5062775567753874,-3.3097142808881017,7.811557203775962,6.529998779296875,4.535472574906919,-0.7705024719238338,-7.750265281143442,6.209260337295774,-4.260383876533638,2.71937893268597,6.111324816894552,12.831219022202928,-49.78965603282341,3.4898814046098026,7,2.7400054931640625,-3.974990844726534,3.387504577636662,-0.954986572265625,0.6300048828125,0,0.02969162402353187,2.3853110191854077,248.69000244140625,1.5544504595241093,245.58999633789062,-1.2866334276078568,247.08999633789062,0.02969162402353187
9852,2022-07-19,247.32000732421875,247.77999877929688,245.0399932861328,246.9600067138672,3375000.0,0.014271698813125955,3.2813137032842583,-0.07643314165384305,57.12152334710141,64.46254667865601,-0.4339251975283389,-2.672854577712144,-2.6169194949527537,-6.438400427823694,6.280041104635223,3.94000244140625,4.885193046174294,2.0795082092285213,-3.2117488951208486,7.370765313577891,-0.5661203429461636,4.725136761403206,2.350060911132829,67.38146979787358,4.475470918167815,2.6456285521746814,7,-0.7400054931640625,-7.455001831054659,-0.12500762939453125,-4.43499755859375,-2.830001831054659,1,0.023572644345845273,1.0061457110109484,243.83999633789062,2.3853110191854077,248.69000244140625,1.5544504595241093,245.58999633789062,0.023572644345845273
9853,2022-07-20,246.6300048828125,248.4600067138672,244.6499938964844,246.6999969482422,2664600.0,-0.0027899176005672377,1.1225629582403411,-0.19442207434408512,52.3511221074358,62.70109361897953,0.5279350572976398,-1.4076248092414403,-1.6400756108227768,-5.36989565933132,4.752599931892032,3.810012817382784,4.82470569272013,0.9785057067871037,-3.248831278251771,5.205842691825978,-1.1351627857323194,3.092174199306527,2.8199920654296875,56.81481481481482,-5.25020461160134,2.1136684925194333,7,-0.0500030517578125,-6.764999389648409,-0.35750579833984375,-3.7449951171875,-0.95001220703125,2,0.016015881563636425,3.2813137032842583,247.32000732421875,1.0061457110109484,243.83999633789062,2.3853110191854077,248.69000244140625,0.016015881563636425
9854,2022-07-21,245.77999877929688,246.8000030517578,243.6100006103516,245.7400054931641,2009500.0,-0.003446482936735551,2.0673073396177695,-0.5713974275121294,55.11550157907031,59.830879565678714,1.2525630804775574,-0.11954875691282041,-0.5955232414972613,-4.266392328749134,4.0697257858818485,3.1900024414062216,4.374901627479915,-0.15350036621094887,-3.4917538656564204,3.1847531332345227,-1.8226271159336989,1.5156263835118011,3.4087982177734375,43.79787358336254,-20.489277047171264,1.66912674972274,7,0.7350006103515625,-5.914993286132784,0.14000320434570312,-2.894989013671875,-5.130004882812472,3,0.0159492155114922,1.1225629582403411,246.6300048828125,3.2813137032842583,247.32000732421875,1.0061457110109484,243.83999633789062,0.0159492155114922
9855,2022-07-22,245.9499969482422,249.1300048828125,245.22000122070312,246.8000030517578,1843600.0,0.000691668035599502,-2.3852881338018865,-21.25371995423105,50.90251315519481,57.074637285415264,0.7665549812314225,-0.06777154860347423,-0.6123784118641993,-4.1705492051269175,3.5031841266198525,3.910003662109375,4.053821455245043,-0.12650222778319176,-3.185207898734319,2.9322034431679356,-1.6558550632587412,1.4028506076923577,-3.029998779296875,46.4012150952214,-16.404800747138744,1.52935283547556,7,0.5550003051757812,-6.084991455078097,-1.5549964904785156,-3.0649871826171875,-6.5699920654296875,4,0.01996342233394155,2.0673073396177695,245.77999877929688,1.1225629582403411,246.6300048828125,3.2813137032842583,247.32000732421875,0.01996342233394155
9856,2022-07-25,248.72000122070312,249.08999633789062,246.55999755859372,246.8600006103516,1771100.0,0.011262469228832117,-1.0569039629323842,-2.1882202994291124,54.18948255712734,55.42842888034427,-2.0742132144050345,-2.7130321104477844,-3.1916376266117936,-6.635627768543571,3.331173530302447,3.1399993896484375,3.482560523475229,2.476001739501953,-0.780321981717691,5.732325460721597,0.8478398788921311,4.104163600111775,-5.675802917480468,92.57240317448905,31.54460535835247,1.6281618606098245,7,-2.535003662109375,-8.854995727539034,-5.565002441406278,-5.834991455078125,-9.600006103515625,0,-0.007317494834698568,-2.3852881338018865,245.9499969482422,2.0673073396177695,245.77999877929688,1.1225629582403411,246.6300048828125,-0.007317494834698568
9857,2022-07-26,251.13999938964844,253.7700042724609,248.75,249.6300048828125,2528600.0,0.009729809251640908,-2.070334992977216,0.8118247372782063,61.927896247724966,54.90720970417386,-4.291822526958498,-4.888262036289461,-5.5203681749162,-8.787501188133575,3.6172190713376544,5.050003051757784,2.4924040264776295,4.581500244140614,0.7312314460860421,8.431769042195185,2.656365845113328,6.506634643167899,-7.974084954833984,74.1141344995691,12.60894556826608,1.9251343990272836,7,-2.7949981689453125,-9.509994506835938,-9.645000457763672,-8.254989624023438,-10.839996337890625,1,-0.026558884228540136,-1.0569039629323842,248.72000122070312,-2.3852881338018865,245.9499969482422,2.0673073396177695,245.77999877929688,-0.026558884228540136
9858,2022-07-27,251.72000122070312,252.75,248.08999633789062,249.16000366210938,2180900.0,0.002309476118755649,1.0173197347213783,1.6953687890944735,59.30735730568349,55.22764434076605,-4.633223384285458,-5.082222214812475,-5.957926680783203,-9.157950533122118,4.130411018112795,4.660003662109375,1.8296619432192642,4.751001739501959,0.5358856017452069,8.96611787725871,2.643443670623583,6.858559808380335,-8.129923192382819,79.8228118814262,21.141665089687436,2.107558068878381,7,-3.375,-7.870002746582031,-10.762496948242188,-8.834991455078125,-6.220001220703125,2,-0.02872237284473833,-2.070334992977216,251.13999938964844,-1.0569039629323842,248.72000122070312,-2.3852881338018865,245.9499969482422,-0.02872237284473833
9859,2022-07-28,249.75,251.72000122070312,245.72999572753903,251.72000122070312,2214400.0,-0.007826160857896447,5.081220082722753,-0.7695324607205016,52.644737502708956,54.612011262486156,-2.247408102644613,-2.9217840234842924,-3.8805887106691728,-6.992036067493842,4.440679735879985,5.990005493164091,1.4443144852438934,2.565000152587885,-1.7593864612825882,6.889386766458358,0.40280684565266256,4.727193459523107,-5.75272492191408,52.98242295206618,-2.6946023233760243,2.1621933069352326,7,-1.404998779296875,-4.415000915527344,-8.792495727539062,-6.864990234375,-7.3800048828125,3,-0.0162963256224975,1.0173197347213783,251.72000122070312,-2.070334992977216,251.13999938964844,-1.0569039629323842,248.72000122070312,-0.0162963256224975
9860,2022-07-29,247.47000122070312,249.57000732421875,245.7400054931641,248.4600067138672,3289700.0,-0.009129124241428976,1.3862889846984436,0.5025405480767742,49.394300052234016,54.77271487269789,-0.17731201739294988,-0.3302958607912956,-1.5652463931288594,-4.550545491908707,4.131317612579832,4.009994506835909,1.0844388224321335,0.07650146484374432,-3.842281898412466,3.9952848280999547,-1.8828902167843466,2.0358931464718353,-3.081816974842212,21.6418363667423,-31.020941016243267,1.9593916816281023,7,1.220001220703125,-0.22499847412109375,-6.552497863769531,-4.584991455078125,-5.25,4,-0.027558925488250896,5.081220082722753,249.75,1.0173197347213783,251.72000122070312,-2.070334992977216,251.13999938964844,-0.027558925488250896
9861,2022-08-01,245.63999938964844,248.16000366210938,244.6499938964844,247.33999633789062,1960500.0,-0.0073948431002860415,1.1017949573075014,1.7171591066722154,47.500938979250705,53.70376105404781,2.1622559579960807,1.5882229873328413,0.3243735928529077,-2.5160009222017834,3.9356300924669436,3.5100097656249716,1.0657321692057167,-1.7580001831054801,-5.668067565695196,2.152067199484236,-3.713033874400338,0.19703350818937793,8.130004882812472,10.85531103968762,-41.00459221753264,1.9550336912948512,8,3.0500030517578125,1.6050033569335938,-5.397495269775391,-2.7549896240234375,-0.850006103515625,0,-0.025484426487503598,1.3862889846984436,247.47000122070312,5.081220082722753,249.75,1.0173197347213783,251.72000122070312,-0.025484426487503598
9862,2022-08-02,243.91000366210938,247.8500061035156,243.77999877929688,246.69000244140625,2295100.0,-0.007042809525474869,-1.677628871153924,1.6352963351913186,44.36571740019076,52.81649386435393,3.7522649635878906,3.2634378324874547,2.0690013336379707,-0.5951939217741256,3.9776799130847427,4.070007324218722,0.7102730063560614,-3.346996307373047,-7.550835317782969,0.8568427030368753,-5.448915812578008,-1.2450768021680858,9.677600402832013,1.4493296000054434,-48.91038752945422,2.1019195052049633,8,4.779998779296875,3.3349990844726562,-3.1725006103515625,-1.024993896484375,1.5399932861328125,1,-0.01963842594811127,1.1017949573075014,245.63999938964844,1.3862889846984436,247.47000122070312,5.081220082722753,249.75,-0.01963842594811127
9863,2022-08-03,247.13999938964844,249.3300018310547,245.17999267578125,245.94000244140625,2061400.0,0.01324257176435295,-2.05145883237312,-0.4316537680443493,52.58764879853068,52.53562133318286,0.6729920631489676,0.19214759258829872,-1.1965372545479909,-3.541646958445426,4.19296776179183,5.4199981689453125,1.0671734783467457,-0.21150054931641193,-4.3090038172100265,3.8860027185772026,-2.260252183263219,1.8372510846303953,6.055300463867184,42.31737502786554,-9.425550777071464,2.0487516339468055,8,1.6350021362304688,0.10500335693359375,-6.329998016357422,-4.2849884033203125,0.5500030517578125,2,-0.027676605789362596,-1.677628871153924,243.91000366210938,1.1017949573075014,245.63999938964844,1.3862889846984436,247.47000122070312,-0.027676605789362596
9864,2022-08-04,246.97999572753903,249.0,246.1999969482422,247.0,2650600.0,-0.0006474211479507996,-2.5443035529759435,-0.01667026944549245,46.834496242929134,52.08361945404223,1.141116767100442,0.33465515844727634,-1.124314708461128,-3.1264901663147953,4.480139056513608,2.8000030517578125,0.8768728555311043,-0.3495040893554915,-4.450182471194012,3.7511742924830287,-2.3998432802747516,1.7008351015637686,5.838692083007828,55.26756866444895,6.826050037116154,2.050339190919257,8,1.7950057983398722,0.26500701904299717,-5.84749221801755,-4.124984741210909,-9.360000610351534,3,-0.005992370852462514,-2.05145883237312,247.13999938964844,-1.677628871153924,243.91000366210938,1.1017949573075014,245.63999938964844,-0.005992370852462514
9865,2022-08-05,246.25,247.0800018310547,241.7899932861328,246.4600067138672,2723900.0,-0.0029556876676941624,6.296578867058836,10.498093058718876,55.26431218835826,52.203044968623445,2.1435616008056684,0.9370629236885861,-0.5842708394294505,-2.1487440166131933,4.539202990887249,5.290008544921875,0.8806051524954626,-0.9680000305175724,-5.058218403933637,3.122218342898492,-3.0131092172256047,1.0771091561904598,6.207140249296856,59.15121564246715,5.948901809055798,2.045109186708036,8,1.529998779296875,0.9950027465820312,-5.117496490478516,-3.394989013671875,-19.38999938964841,4,-0.01575636500634514,-2.5443035529759435,246.97999572753903,-2.05145883237312,247.13999938964844,-1.677628871153924,243.91000366210938,-0.01575636500634514
9866,2022-08-08,247.2899932861328,247.7400054931641,244.30999755859372,245.0,2784400.0,0.0042233229893717805,1.1504632619187674,-10.904381312213907,49.92661603284856,50.869569389192726,0.9827347175329351,-0.14917063639830985,-1.8421538812760332,-2.9699468124555892,4.587120227240051,3.4300079345703693,0.9028141390454039,0.09649353027344887,-3.9854125077810636,4.178399568327961,-1.9444594887538074,2.137446549300705,4.527118145374203,72.94421441609902,20.6458604642536,2.040953019027256,8,-0.01999664306640625,-0.04499053955078125,-6.157489776611328,-4.4349822998046875,-19.169998168945312,0,-0.020502212799057062,6.296578867058836,246.25,-2.5443035529759435,246.97999572753903,-2.05145883237312,247.13999938964844,-0.020502212799057062
9867,2022-08-09,248.3600006103516,249.72000122070312,247.2100067138672,247.2100067138672,2061600.0,0.004326933370816688,-3.3652310060239365,0.5021822131306054,54.15265380572338,50.29682455586383,-0.5845583974117119,-1.1696731007263281,-3.1233995896847375,-3.814476797828121,4.7820536652426915,2.5099945068359375,1.0850576301636465,1.0970008850098054,-3.0160966294088496,5.21009839942846,-0.9595478721995221,3.153549642219133,2.8554837324329867,82.84994641149466,29.837239720745913,2.0565487572093204,8,-1.6050033569336222,-0.5800018310547159,-6.11750030517581,-5.504989624023466,-20.699996948242216,1,-0.014374324832683971,1.1504632619187674,247.2899932861328,6.296578867058836,246.25,-2.5443035529759435,246.97999572753903,-0.014374324832683971
9868,2022-08-10,252.08999633789062,252.4600067138672,248.52999877929688,249.80999755859372,2628600.0,0.01501850426144502,1.6026374292643493,1.982618156728474,63.3066213257582,51.48147831398041,-4.7567768490110325,-4.74937819092753,-7.096891633214199,-7.3619187449818355,5.208100567021934,4.100006103515597,1.0652190967340687,4.5769966125488395,-0.06556232679960772,9.219555551897287,2.25571714287463,6.898276082223049,-10.300003051757812,96.53224076536961,40.60432292779714,2.321279469674219,8,-4.964996337890625,-4.30999755859375,-9.104995727539062,-9.2349853515625,-20.949996948242188,2,-0.0263397972395083,-3.3652310060239365,248.3600006103516,1.1504632619187674,247.2899932861328,6.296578867058836,246.25,-0.0263397972395083
9869,2022-08-11,248.3500061035156,253.3600006103516,247.9900054931641,252.0399932861328,2686900.0,-0.014835932756975034,-1.4353783393826889,-1.6184162974662288,54.39884641695108,52.0375390211712,-1.3815441717655403,-0.8348144196224894,-3.696589080160976,-3.4654964472042593,5.174576463356699,5.3699951171875,0.5141352662459155,0.6990058898925611,-3.8663138165331645,5.264325596318287,-1.5836539633203017,2.981665743105424,-6.346612548828091,56.69843271102445,-0.41659818358444056,2.282659853212858,8,-0.7750091552734091,-0.5700073242187216,-4.285003662109347,-5.494995117187472,-17.59001159667963,3,-0.00265755444287874,1.6026374292643493,252.08999633789062,-3.3652310060239365,248.3600006103516,1.1504632619187674,247.2899932861328,-0.00265755444287874
9870,2022-08-12,248.38999938964844,249.8500061035156,246.3000030517578,248.5200042724609,3461100.0,0.00016103597805505743,1.5447972610831286,0.035231797938187516,49.32789775916197,52.24053444116133,-1.427420204402182,-0.9469881442911401,-3.9757793040154183,-3.348354799080198,5.4967405927044615,3.550003051757784,-0.026195571373676785,0.7539993286132756,-3.7989009191801983,5.3068995764067495,-1.5224507952834756,3.0304494525100267,-5.932341552734357,45.082877958391606,-7.235273626150857,2.2764501238967374,8,-0.81500244140625,-0.6100006103515625,-4.3249969482421875,-5.744995117187528,-20.67999267578125,4,-0.04335925077066438,-1.4353783393826889,248.3500061035156,1.6026374292643493,252.08999633789062,-3.3652310060239365,248.3600006103516,-0.04335925077066438
9871,2022-08-15,251.0800018310547,251.52999877929688,247.8800048828125,249.07000732421875,2659100.0,0.010829753403986508,1.5085968674787242,-15.460915492961126,49.879134539364884,52.85313634551402,-3.6482611442731354,-3.23250926768344,-6.7129494476689615,-5.8663797832270745,5.45885081468587,3.649993896484375,-0.1979909381084326,3.0820014953613395,-1.3497713022045446,7.5137742929272235,0.8661150965783975,5.2978878941442815,-8.186250283203094,67.7053885589298,17.394760643875813,2.2158863987829354,8,-3.5050048828125,-3.3000030517578125,-6.474998474121094,-8.434997558593778,-26.6199951171875,0,-0.09646328279462146,1.5447972610831286,248.38999938964844,-1.4353783393826889,248.3500061035156,1.6026374292643493,252.08999633789062,-0.09646328279462146
9872,2022-08-16,253.1499938964844,254.16000366210938,251.66000366210938,251.8600006103516,2206100.0,0.008244352598111515,-1.958602320436901,0.6417894585012943,52.71758735682185,52.86757396310192,-4.771497764293969,-5.105078957965048,-8.812508610092038,-7.714046632394599,5.6315178889676405,3.0800018310546875,-0.049182752762192194,4.860494232177757,-0.11686131319692095,9.837849777552435,2.371816459490418,7.349172004865096,-9.837592386132798,87.15000397970967,38.89646201812288,2.4886777726873426,8,-5.17499542236331,-5.17499542236331,-9.854991912841825,-10.504989624023494,-25.399993896484403,1,-0.09887418282748184,1.5085968674787242,251.0800018310547,1.5447972610831286,248.38999938964844,-1.4353783393826889,248.3500061035156,-0.09887418282748184
9873,2022-08-17,250.5800018310547,252.6499938964844,249.75,251.19000244140625,1882200.0,-0.010152052646229204,-1.5550558927719436,-0.4728711512757124,51.542183444840035,53.390650318869795,-1.8575685795755135,-2.344177276634298,-6.20552081806369,-4.977368308727705,5.812010086340516,3.3999938964844034,0.26441631164539103,2.0930023193359375,-2.920435990701236,7.106440629373111,-0.41371683568263506,4.59972147435451,-6.616744191597604,54.452906449652794,6.516736924029637,2.5067191550185863,8,-2.6050033569335938,-2.6050033569335938,-7.7949981689453125,-7.934997558593778,-23.610000610351562,2,-0.09146778674061296,-1.958602320436901,253.1499938964844,1.5085968674787242,251.0800018310547,1.5447972610831286,248.38999938964844,-0.09146778674061296
9874,2022-08-18,249.6999969482422,251.0399932861328,247.9499969482422,250.92999267578125,1888800.0,-0.003511871962575075,3.262072884548602,2.0163844210420994,54.370832762598376,53.291374827118695,-0.6159274837987709,-1.217879575338685,-5.329253993355422,-3.964759017636368,5.566777164948103,3.089996337890625,0.8464119061890756,1.0169975280761605,-3.855359905317698,5.889354961470019,-1.4191811886207688,3.45317624477309,-5.1249345474259655,43.25691644357646,-7.674618313618126,2.436178716696932,8,-0.464996337890625,-1.7249984741210938,-7.027492523193359,-7.054992675781278,-22.830001831054688,3,-0.07432918616511186,-1.5550558927719436,250.5800018310547,-1.958602320436901,253.1499938964844,1.5085968674787242,251.0800018310547,-0.07432918616511186
9875,2022-08-19,250.8600006103516,252.00999450683597,247.6300048828125,247.6300048828125,2207500.0,0.004645589412441309,-1.7120714660267276,-2.6260219082236707,60.507263291873265,54.467002300343665,-1.1770082450409234,-2.0987832161464155,-6.449611917911142,-5.0108916171645035,6.025284609608975,4.379989624023466,0.9607302870273884,1.9315010070801009,-2.8550809604506924,6.718082974610894,-0.46178997668530997,4.324791990845512,-5.709841733857786,49.46395606963474,-6.266916737414633,2.3932909837654033,8,-0.6299972534179972,-2.885002136230497,-8.187496185302763,-8.214996337890682,-24.8699951171875,4,-0.08012439629519086,3.262072884548602,249.6999969482422,-1.5550558927719436,250.5800018310547,-1.958602320436901,253.1499938964844,-0.08012439629519086
9876,2022-08-22,246.8999938964844,251.22999572753903,246.5399932861328,249.97999572753903,3078300.0,-0.01578572392662181,-1.4684203552082473,-0.953562199725032,55.52270557106929,54.619230274271,3.041729638381099,1.8107184824644378,-2.3749103732986043,-0.975969767494604,6.4044747776919735,4.690002441406222,1.2135338316929278,-1.9375053405761378,-6.80922254394082,2.934211862788544,-4.373363942258493,0.49835326110621736,-1.2092443328536717,4.724411025561814,-55.48204989911377,2.4358586016823467,8,3.3300094604491903,1.0750045776366903,-3.827487945556669,-4.254989624023494,-15.91999816894537,0,-0.07772372481573586,-1.7120714660267276,250.8600006103516,3.262072884548602,249.6999969482422,-1.5550558927719436,250.5800018310547,-0.07772372481573586
9877,2022-08-23,244.47000122070312,246.69000244140625,242.8500061035156,246.69000244140625,2659700.0,-0.009842011890855207,2.459454258024632,0.7207791886094331,44.918156002251386,52.57606746054802,5.433262780258275,3.916174788688352,0.19999932477958282,1.499121921147463,5.834058758205409,4.049987792968807,1.2224103518551601,-4.033998107910151,-9.149173129085028,1.081176913264727,-6.591585618497589,-1.4764105973227117,9.69000244140625,16.530583011030135,-44.04104554405211,2.557587510587443,8,4.035003662109375,3.5049972534179688,-1.24749755859375,-0.7399978637695312,-16.05999755859375,1,-0.08185051092944229,-1.4684203552082473,246.8999938964844,-1.7120714660267276,250.8600006103516,3.262072884548602,249.6999969482422,-0.08185051092944229
9878,2022-08-24,244.4900054931641,244.97999572753903,242.6100006103516,243.57000732421875,2329200.0,8.18271050071484e-05,1.4947597516805082,-0.4144133617430879,45.23537566556546,51.55790404372739,4.717972811384925,3.5065265640653536,0.4325829506171033,1.5367662010434344,5.445170482990407,2.369995117187443,1.3131153809800082,-3.6524940490722315,-8.832204669764565,1.5272165716201016,-6.242349359418398,-1.062638738726065,9.443798217773406,20.00006493105945,-39.53880674574422,2.589855310346172,8,3.894996643066378,3.484992980957003,-1.267501831054716,-0.7600021362304972,-19.090011596679688,2,-0.06846907896867849,2.459454258024632,244.47000122070312,-1.4684203552082473,246.8999938964844,-1.7120714660267276,250.8600006103516,-0.06846907896867849
9879,2022-08-25,245.67999267578125,246.05999755859372,243.80999755859372,246.00999450683597,1725400.0,0.0048672222008290245,9.464923175190341,-0.35869835635979624,48.92815333409849,51.513487996498114,3.474830016535577,2.1038565292227815,-0.4512859516885328,0.3911754492594923,5.589615144606427,2.25,1.244622702310096,-2.2590065002441406,-7.49232675871562,2.974313758227339,-4.875666629479895,0.35765362899161346,7.800858911132821,32.659511263915235,-25.816012020398823,2.616660129235743,8,2.7050094604492188,2.2950057983398438,-2.457489013671875,-1.9499893188476562,-15.239990234375,3,-0.07615594274202586,1.4947597516805082,244.4900054931641,2.459454258024632,244.47000122070312,-1.4684203552082473,246.8999938964844,-0.07615594274202586
9880,2022-08-26,240.6499938964844,246.3600006103516,240.4499969482422,244.0500030517578,2969400.0,-0.020473782681745822,-2.110525745170411,10.303000878530492,39.143221683268656,50.3206087902652,8.148332313316985,6.953215038942346,4.836561971563043,5.408829672942318,6.0122521637819695,5.910003662109403,0.45357447173273613,-6.948004913330038,-13.115411743546844,-0.7805980831132331,-10.031708328438441,-3.8643014982216357,12.396023651367159,1.8552594702173169,-52.52675034912912,3.083703415108405,8,6.655006408691378,6.655006408691378,2.5400085449218466,3.0800094604491903,-7.629989624023494,4,-0.057261579591912914,9.464923175190341,245.67999267578125,1.4947597516805082,244.4900054931641,2.459454258024632,244.47000122070312,-0.057261579591912914
9881,2022-08-29,239.3800048828125,241.02999877929688,238.00999450683597,238.83999633789062,2113000.0,-0.0052773282604702265,-1.745443196005039,-0.15882561494998404,35.41259025528025,48.39783133453834,8.47542444090368,8.1479229876781,6.5119575550110085,6.66391365959592,6.933911090659123,3.020004272460909,0.10011565868128969,-7.904994201660145,-15.048892506297733,-0.7610958970225568,-11.476943353978925,-4.333045049341365,12.910251429062498,15.783515249106259,-33.55178175368899,3.571949152318792,8,5.949989318847685,6.704994201660156,3.8049964904785156,4.349998474121094,-5.55999755859375,0,-0.05593616474443397,-2.110525745170411,240.6499938964844,9.464923175190341,245.67999267578125,1.4947597516805082,244.4900054931641,-0.05593616474443397
9882,2022-08-30,239.1199951171875,240.30999755859372,238.2899932861328,239.8800048828125,3673000.0,-0.0010861799662519322,1.4938399517745984,-1.4074032212489405,26.25408847761703,45.58804300484691,7.304090692558987,8.464665491280357,7.053437272948372,6.82161162464709,7.69680679514283,2.020004272460909,-0.12777508532442994,-7.925503540039074,-15.82683028779158,-0.02417679228656766,-11.876166913915341,-3.9748401661628066,12.027840250284385,13.293410766300967,-28.829555632545052,3.950663373876257,8,5.889999389648466,6.965003967285156,3.9050064086914062,4.610008239746094,-8.17999267578125,1,-0.034041483589271726,-1.745443196005039,239.3800048828125,-2.110525745170411,240.6499938964844,9.464923175190341,245.67999267578125,-0.034041483589271726
9883,2022-08-31,240.3000030517578,243.88999938964844,239.8500061035156,241.58999633789062,4303900.0,0.0049347940727082484,-2.689513179072274,1.6973377770639255,33.737357546015446,43.2954346474488,5.042820324200733,7.110507440723893,6.055456379101798,5.517810956953468,8.171112622042912,4.7700042724609375,-0.5927653731708347,-6.403495788574219,-14.8602039183113,2.0532123411628618,-10.631849853442759,-2.1751417237056785,9.796805046863199,27.42523198824583,-12.323048982154749,4.228354064868543,8,4.709991455078153,5.784996032714844,4.6875,3.4300003051757812,-11.270004272460938,2,-0.04947981372720778,1.4938399517745984,239.1199951171875,-1.745443196005039,239.3800048828125,-2.110525745170411,240.6499938964844,-0.04947981372720778
9884,2022-09-01,245.5,245.7400054931641,240.7400054931641,241.1199951171875,2488200.0,0.02163960417063393,1.0576064501139455,-3.395370293703647,45.168839000071955,41.5911652816931,-0.911447770927964,1.8908950587430127,1.0458924279351152,0.21693464140901142,8.504451800426773,5.440002441406278,-1.2482894397705593,-1.1294990539550724,-9.601906571392703,7.3429084634825585,-5.365702812673902,3.1067047047637573,3.6298630112782178,89.700599021245,48.535755055385316,4.236203758718822,9,-0.8800048828125,0.5849990844726562,0.5974998474121094,-1.7699966430664062,-13.350006103515597,3,-0.08187375194914703,-2.689513179072274,240.3000030517578,1.4938399517745984,239.1199951171875,-1.745443196005039,239.3800048828125,-0.08187375194914703
9885,2022-09-02,242.3699951171875,247.77999877929688,241.33999633789062,246.47999572753903,2325100.0,-0.012749510724287205,-1.0875216702072674,-0.9383552576572495,35.65072596161828,39.383167547309654,0.9919109010988336,4.970137140593806,4.238783924629502,3.245197551173476,8.064626204432853,6.44000244140625,-1.8201639423411962,-4.065503692626947,-12.749544175733888,4.618536790479993,-8.407523934180432,0.2765165489265371,5.870278413735349,44.62639410139499,6.537074980040003,4.342020241553474,9,0.5250015258789062,3.7150039672851562,4.470005035400391,1.3600082397460938,3.07000732421875,4,-0.04922223425392658,1.0576064501139455,245.5,-2.689513179072274,240.3000030517578,1.4938399517745984,239.1199951171875,-0.04922223425392658
9886,2022-09-06,242.22000122070312,244.58999633789062,241.5399932861328,243.7400054931641,2102600.0,-0.0006188633061277038,-1.118042862062571,0.36983066830517036,30.777355800917576,37.811967524939234,0.456209760247674,4.975944062529777,4.377715657809745,3.3047971254902677,7.79998551034712,3.0500030517578125,-2.482949267758471,-3.9619979858398438,-12.83495718983312,4.910961218153432,-8.398477587836481,0.47448161615679396,5.55999755859375,41.41207228384868,9.134983213729072,4.436479601996644,9,0.6749954223632812,3.8649978637695312,5.747501373291016,1.5100021362304688,4.220001220703125,1,-0.037981987044329424,-1.0875216702072674,242.3699951171875,1.0576064501139455,245.5,-2.689513179072274,240.3000030517578,-0.037981987044329424
9887,2022-09-07,244.7899932861328,245.32000732421875,242.2700042724609,242.8000030517578,2127300.0,0.01061015627313111,-1.0000100058033474,-1.3092004216232251,39.81707696700496,37.209934336210296,-2.3061324380499286,2.2396085966384476,1.8430602483656742,0.603031389808649,8.159918578103795,3.100006103515625,-3.4319535078341232,-1.2135055541992301,-10.045521675852513,7.618510567454052,-5.629513615025871,3.202502506627411,2.9900054931640625,62.29497787184928,31.467097089713047,4.416008060826646,9,-1.8949966430664062,1.2950057983398438,3.177509307861328,-1.0599899291992188,6.8700103759765625,2,-0.0448138660189894,-1.118042862062571,242.22000122070312,-1.0875216702072674,242.3699951171875,1.0576064501139455,245.5,-0.0448138660189894
9888,2022-09-08,245.4499969482422,246.0,242.91000366210938,244.8000030517578,2895800.0,0.00269620360395173,2.5314243861607144,0.32663170163170163,42.467207927432845,36.49205151324744,-3.1465321937350836,1.1137494256112177,1.269990295882792,-0.19438924755937137,8.303800636819533,3.089996337890625,-3.994616659014895,-0.2215019226074162,-8.576492232652129,8.133488387437296,-4.398997077629787,3.9559932324149543,1.5484014892578273,66.9033515181858,36.092474150267755,4.17749515502236,9,-2.5550003051757812,0.6350021362304688,2.517505645751953,-1.7199935913085938,5.8899993896484375,3,-0.05911588790891553,-1.0000100058033474,244.7899932861328,-1.118042862062571,242.22000122070312,-1.0875216702072674,242.3699951171875,-0.05911588790891553
9889,2022-09-09,247.69000244140625,249.22999572753903,245.02999877929688,245.4499969482422,2318000.0,0.009126117421123459,-1.7272691242550013,3.4461946570261515,44.588598676043134,37.097093401333495,-5.667423805334579,-1.241910526371754,-0.9171567928270008,-2.526809751593902,8.495281790251797,4.199996948242159,-3.9927549080302356,2.0515037536621037,-6.264062183487937,10.367069690812144,-2.1062792149129166,6.209286722237124,-9.680007934570284,80.48170589020276,49.88099878191488,4.157782968575017,9,-4.07000732421875,-1.6050033569335938,0.31999969482421875,-3.9599990844726562,5.239990234375,4,-0.07533611965837661,2.5314243861607144,245.4499969482422,-1.0000100058033474,244.7899932861328,-1.118042862062571,242.22000122070312,-0.07533611965837661
9890,2022-09-12,237.6199951171875,241.6999969482422,235.1100006103516,238.0,6294600.0,-0.0406556874519024,-1.4407421431276184,-0.16964462094944857,36.89265483147653,37.26154502091086,4.389143794115483,8.411106581951742,9.158450834166047,7.36829501183513,9.03989483644683,12.580001831054659,-4.263711011617318,-7.480003356933594,-16.41699942424242,1.456992710375232,-11.948501390588007,-3.011505323279181,11.610000610351534,17.776171209724,-15.432733392283705,4.46849803365441,9,4.5500030517578125,7.015007019042969,10.390007019042969,6.110008239746094,14.5,0,-0.02301995342608032,-1.7272691242550013,247.69000244140625,2.5314243861607144,245.4499969482422,-1.0000100058033474,244.7899932861328,-0.02301995342608032
9891,2022-09-13,226.8600006103516,237.13999938964844,226.6199951171875,237.02999877929688,4447200.0,-0.04528236145080877,1.025025002973922,26.76280918727908,29.865078514904113,37.662766136164976,14.736064131010465,18.196508639954658,19.72659371115384,17.856948344538495,9.643982997825859,11.0,-5.066577980331971,-17.028997802734352,-28.69982222518601,-5.358173380282693,-22.864410013960196,-11.193585591508509,22.369995117187443,1.0615014890986303,-32.841973218483105,5.835412211225832,9,11.06499481201169,13.529998779296847,20.652500152587862,16.870002746582003,21.33000183105466,1,0.08190073957976907,-1.4407421431276184,237.6199951171875,-1.7272691242550013,247.69000244140625,2.5314243861607144,245.4499969482422,0.08190073957976907
9892,2022-09-14,228.1199951171875,228.77999877929688,226.1300048828125,227.52999877929688,2715600.0,0.005554061991739356,1.774857398501286,-0.05801341633395915,31.79895987754955,37.44738861744655,13.132668409697658,15.773919908880146,18.247392744939646,16.328907359833494,9.694025242432794,2.649993896484375,-5.149440216873018,-14.517503356933588,-27.320126965368956,-1.7148797484982197,-20.918815161151258,-8.116191552715918,20.205600585937475,8.614679753560562,-25.930179170978175,6.401311804217679,9,9.560005187988281,12.025009155273438,19.13750457763672,15.610008239746094,19.330001831054688,2,0.08030864332961074,1.025025002973922,226.8600006103516,-1.4407421431276184,237.6199951171875,-1.7272691242550013,247.69000244140625,0.08030864332961074
9893,2022-09-15,227.66000366210938,229.00999450683597,225.8600006103516,228.1000061035156,2206100.0,-0.002016445138190659,1.7876308149347757,-0.7457714788185521,29.63382347260314,35.721275781061124,12.975647784463206,15.208509241576621,18.526025022901734,16.597048388104326,10.310891007068893,3.149993896484375,-5.02810883821212,-13.831494903564447,-27.699555436179025,0.03656562905013061,-20.76552516987175,-6.897464637257144,19.33385659179686,7.7021969526813185,-25.962451574182367,6.934030266307291,9,9.884994506835938,12.349998474121094,19.607494354248047,16.06999969482422,24.279998779296875,3,0.10542036200447646,1.774857398501286,228.1199951171875,1.025025002973922,226.8600006103516,-1.4407421431276184,237.6199951171875,0.10542036200447646
9894,2022-09-16,231.13999938964844,232.22000122070312,226.6100006103516,226.88999938964844,4604100.0,0.01528593372380005,-1.3326417704011222,-9.65903731446865,38.86156317387193,36.07803547131152,8.095835424980095,10.821579395124218,14.831412509530196,12.914430451738042,11.183276422937547,5.610000610351534,-4.563497333527721,-9.423499298095692,-23.461681463912612,4.614682867721228,-16.442590381004152,-2.4044082151872317,14.16315209277343,33.333333333333215,-4.175088875899689,7.019091082908459,9,6.404998779296875,8.870002746582031,16.3125,12.590003967285156,30.180007934570312,4,0.08739290906629127,1.7876308149347757,227.66000366210938,1.774857398501286,228.1199951171875,1.025025002973922,226.8600006103516,0.08739290906629127
9895,2022-09-19,230.75999450683597,230.8600006103516,227.1000061035156,230.63999938964844,1981400.0,-0.0016440463953271145,22.499427808502762,0.028234145220594923,39.68898355664826,37.06821633305938,7.437950440551191,10.138330491625567,14.953787865706147,13.124270845974138,11.863345337579622,4.039993286132841,-4.510351780949577,-8.798503875732393,-22.60906720955242,5.012059458087634,-15.703785542642407,-1.8932222088223796,12.987704905820266,43.43966690384538,3.0516957744658555,6.905281666910011,9,6.785003662109347,9.250007629394503,16.917503356933565,12.970008850097628,29.229995727539034,0,0.09607383730583563,-1.3326417704011222,231.13999938964844,1.7876308149347757,227.66000366210938,1.774857398501286,228.1199951171875,0.09607383730583563
9896,2022-09-20,227.7100067138672,229.9900054931641,226.52999877929688,228.5,1745900.0,-0.013217142769859191,-1.196823274671955,-6.58354526958135,37.20565906601387,36.778058788504815,9.178456631430436,12.307975262317314,17.72795969105215,16.001875626501743,12.910799960277968,4.229995727539091,-5.303581310071166,-10.888992309570312,-25.209032012006475,3.4310473928658496,-18.04901216078838,-3.7289724583522457,14.606676794604681,29.088143490183437,-14.118745691992917,7.160019851218079,9,9.834991455078125,12.299995422363281,19.967491149902344,16.019996643066406,38.949996948242244,1,0.10719769743800978,22.499427808502762,230.75999450683597,-1.3326417704011222,231.13999938964844,1.7876308149347757,227.66000366210938,0.10719769743800978
9897,2022-09-21,224.4600067138672,230.6199951171875,224.3600006103516,229.1300048828125,2186300.0,-0.014272539212929036,-1.5708341558022623,5.911440326038669,33.02614074720363,35.729051324034906,10.327415165674438,14.737618567639714,20.68480434910356,19.22905357643475,13.588237912599116,6.259994506835909,-5.672930516719958,-13.138492584228516,-28.49032596590112,2.21334079744409,-20.814409275064804,-5.462575893392227,16.540142162755046,1.2723421851124241,-42.11608361510785,7.675916690836302,9,12.334991455078125,14.799995422363281,23.217491149902344,19.269996643066406,42.77000427246088,2,0.10572037341952467,-1.196823274671955,227.7100067138672,22.499427808502762,230.75999450683597,-1.3326417704011222,231.13999938964844,0.10572037341952467
9898,2022-09-22,227.75,229.3699951171875,223.3000030517578,223.5500030517578,2081200.0,0.014657369632563366,-1.5829770241446144,-0.899357300859655,30.167584240507296,34.126716386753145,4.763580434709581,10.676598192584521,17.12997310923342,16.01401545040551,14.304267093565937,6.0699920654296875,-5.889939417087703,-9.011499023437494,-24.604769741018515,6.5817716941435265,-16.80813438222802,-1.2148636646469697,11.586134049995167,49.88786840489171,11.847140470846576,7.796635358790514,9,4.75,10.224998474121094,20.224998474121094,14.075004577636719,46.05999755859369,3,0.08649834005814361,-1.5708341558022623,224.4600067138672,-1.196823274671955,227.7100067138672,22.499427808502762,230.75999450683597,0.08649834005814361
9899,2022-09-23,226.97000122070312,228.6100006103516,224.55999755859372,227.9900054931641,2148600.0,-0.003424802543564809,2.5840822086137702,-0.2428583365728076,31.839614153834617,33.565267422570706,2.565106473745203,10.52251640695863,17.678966777582758,16.901440190364326,15.36420325211936,4.050003051757869,-6.733047451488744,-8.855998229980457,-24.44137360578523,6.729377145824316,-16.64868591788283,-1.063310542078085,10.441797109503568,48.54496500165487,10.868948223119176,7.792687687902383,9,3.25,10.68499755859375,21.00499725341797,14.855003356933594,43.38000488281244,4,0.11001454415300715,-1.5829770241446144,227.75,-1.5708341558022623,224.4600067138672,-1.196823274671955,227.7100067138672,0.11001454415300715
9900,2022-09-26,226.8699951171875,228.63999938964844,225.3800048828125,226.7700042724609,2454000.0,-0.0004406137506179908,-1.2638932304774217,-0.09802982931173695,31.87719604186421,33.78883603667738,1.0950154031271495,10.05263069872126,17.44210511335058,17.08910298640211,15.703691056278647,3.2599945068359375,-7.858249158316056,-8.267004394531256,-24.169591536007374,7.635582746944863,-16.2182979652693,-0.3157108237932107,8.848387779605332,48.77043627259898,11.089184328011065,7.951293570738052,9,0.8900070190429688,10.785003662109375,21.735004425048828,14.955009460449219,45.19000244140619,0,0.15184913363812802,2.5840822086137702,226.97000122070312,-1.5829770241446144,227.75,-1.5708341558022623,224.4600067138672,0.15184913363812802
9901,2022-09-27,225.9900054931641,229.9600067138672,225.0200042724609,226.97000122070312,2009800.0,-0.0038788277117424164,-2.3835654377759314,-9.80085457042269,26.881455717959142,33.24244668561178,2.054690830551891,10.411862368093722,18.124410043781722,17.990090504290777,15.430822983935222,4.940002441406278,-9.409303548898805,-8.477494049072249,-24.75106396976048,7.796075871615983,-16.61427900941635,-0.340709088728147,8.23817182222453,36.74870706636994,2.090834114574278,8.136784960344112,9,1.7699966430663778,11.274993896484347,23.112495422363253,15.834999084472628,43.02000427246091,1,0.15044906374073852,-1.2638932304774217,226.8699951171875,2.5840822086137702,226.97000122070312,-1.5829770241446144,227.75,0.15044906374073852
9902,2022-09-28,230.97999572753903,231.8699951171875,227.7400054931641,229.9600067138672,2782400.0,0.022080579287059976,1.9500054495912604,-1.0408096535616984,33.918632832981984,33.718536614542764,-2.7792078938883265,5.03913506988323,12.878455088564635,13.078270398591513,14.956017054565281,5.879989624023409,-9.841198837633328,-3.080503845214878,-19.271093110562703,13.110085420132947,-11.175798477888776,5.01479078745902,1.9368006762138918,89.61493332953462,56.597184562846856,8.095294632673907,9,-3.2199935913085653,5.285003662109403,18.12250518798831,10.845008850097685,34.900009155273466,2,0.15447228588859296,-2.3835654377759314,225.9900054931641,-1.2638932304774217,226.8699951171875,2.5840822086137702,226.97000122070312,0.15447228588859296
9903,2022-09-29,228.41000366210938,231.5500030517578,226.97000122070312,231.5500030517578,2335700.0,-0.011126470313304493,1.9171991855498267,-3.0784639320229443,28.729014089818136,32.59269782742568,-0.1024097436708189,7.033285927799426,15.179585707022994,15.677952540499263,15.542153879697047,4.5800018310546875,-9.029845646677359,-5.055995941162109,-21.15483672782881,11.04284484550459,-13.105416334495459,2.99342445217124,3.459991455078125,52.66767974483808,24.594070227950198,8.04942039333335,9,-0.8250045776367188,7.8549957275390625,19.829998016357422,13.415000915527344,40.63000488281256,3,0.1699575618484983,1.9500054495912604,230.97999572753903,-2.3835654377759314,225.9900054931641,-1.2638932304774217,226.8699951171875,0.1699575618484983
9904,2022-09-30,225.3999938964844,230.0,225.1699981689453,228.4199981689453,2543400.0,-0.01317809954627791,-1.7758665292789337,0.9617849870980506,34.03029587573438,31.96395475176859,2.2437035840355577,8.917446552726318,17.907616538306968,18.656700666966827,16.76059834379006,4.8300018310546875,-8.432531354309305,-7.061005401611311,-22.492435904247372,8.37042510102475,-14.776720652929356,0.6547098497067338,6.470001220703097,5.5473011955340965,-22.844519179123274,7.715715251318033,9,2.185005187988253,10.865005493164034,22.780006408691378,16.425010681152315,51.61999511718753,4,0.2147737576441182,1.9171991855498267,228.41000366210938,1.9500054495912604,230.97999572753903,-2.3835654377759314,225.9900054931641,0.2147737576441182
9905,2022-10-03,230.44000244140625,230.9499969482422,226.4199981689453,228.2700042724609,2521700.0,0.022360286962725073,1.8401360381519092,-0.7185414235116547,55.50093104979556,33.99676274996655,-3.1809837109680075,3.0966116415927445,12.632900216336338,13.590948784255602,17.9387068048433,5.550003051757784,-7.546483682164933,-1.424497222900385,-16.14929169980607,13.3002972540053,-8.786894461353228,5.937900015552458,-7.1399993896484375,79.12416661283397,45.32235311308373,7.3623972384528376,10,-2.8550033569335938,5.8249969482421875,17.73999786376953,11.385002136230469,61.95001220703125,0,0.1731904323870903,-1.7758665292789337,225.3999938964844,1.9171991855498267,228.41000366210938,1.9500054495912604,230.97999572753903,0.1731904323870903
9906,2022-10-04,233.0200042724609,234.08999633789062,229.8000030517578,230.97999572753903,2331000.0,0.011195980748657908,1.0526319632035934,0.9400968969081466,57.23569622455046,36.686713358560645,-5.50774965213833,-0.21920938557806835,9.754032109820315,11.001062666103763,18.879179470520242,4.2899932861328125,-7.364583510982925,1.6155044555663665,-12.299725747051951,15.530734658184684,-5.3421106457427925,8.573119556875525,-9.567001342773409,88.0045707951504,48.90930477603598,6.95761510130916,10,-4.32500457763669,3.2449951171875284,14.284996032714872,8.80500030517581,56.629989624023466,1,0.1675392351314391,1.8401360381519092,230.44000244140625,-1.7758665292789337,225.3999938964844,1.9171991855498267,228.41000366210938,0.1675392351314391
9907,2022-10-05,233.82000732421875,235.4199981689453,230.9600067138672,232.6300048828125,2060400.0,0.003433194734742351,1.0318941126582366,0.5833320867054618,59.00585812887888,39.89096601282415,-5.409250002837155,-1.9849649536009792,8.580281202752928,10.13058096270828,19.57205471928538,4.459991455078125,-7.190511480346174,2.9640068054199276,-9.520981751909204,15.44899536274906,-3.2784874732446383,9.206501084084493,-9.941524658203122,84.39033322217988,39.617001007695755,6.242494278664569,10,-3.8300094604492188,2.4449920654296875,11.887489318847656,8.004997253417969,57.19000244140625,2,0.15050039063856158,1.0526319632035934,233.0200042724609,1.8401360381519092,230.44000244140625,-1.7758665292789337,225.3999938964844,0.15050039063856158
9908,2022-10-06,230.94000244140625,233.13999938964844,230.22999572753903,232.5200042724609,1523800.0,-0.012317187548536168,1.0638381914496633,-1.327729907165181,49.702385412593685,41.875718374908494,-2.2676212770054462,-0.2611376988942311,11.026668397489516,12.943721346057174,20.192707472202375,3.590011596679716,-6.669171525770167,0.8095016479492188,-9.622244323641269,11.241247619539706,-4.406371337846025,6.0253746337444625,-6.369028845214842,56.292724609375,9.656232760385087,5.215872985795247,10,-0.720001220703125,5.3249969482421875,14.607494354248047,10.885002136230469,54.079986572265625,3,0.1512947175544921,1.0318941126582366,233.82000732421875,1.0526319632035934,233.0200042724609,1.8401360381519092,230.44000244140625,0.1512947175544921
9909,2022-10-07,229.02999877929688,231.5200042724609,228.57000732421875,230.0,2060000.0,-0.008270562232257639,-2.121716103405373,0.6139241117560252,47.53772240462598,43.615776859659796,-0.03875233930830291,0.1889131625026721,12.535428448616813,14.76757052959033,20.231893665919024,2.949996948242159,-5.626138536124756,-0.16750183105469318,-6.531322411415772,6.196318749306386,-3.349412121235247,3.0144084591258604,-3.8080837087402415,29.00000678168403,-17.295612526438944,3.1819102901805447,10,1.19000244140625,7.2350006103515625,16.517498016357422,12.795005798339844,56.269989013671875,4,0.1746933151939647,1.0638381914496633,230.94000244140625,1.0318941126582366,233.82000732421875,1.0526319632035934,233.0200042724609,0.1746933151939647
9910,2022-10-10,232.1499938964844,234.13999938964844,229.88999938964844,231.0800018310547,1630100.0,0.013622648272351823,-1.463770295313115,-1.1030832153531833,56.306800522093454,46.88525961567471,-2.604954473664634,-3.543573230032564,9.115673982996697,11.555057340414606,20.42652090060627,5.1100006103515625,-4.572468624258391,3.225993347167986,-1.9782410829988635,8.430227777334835,0.623876132084547,5.828110562251425,-6.316193840024454,52.262647548232735,3.633820833381918,2.60211721508343,10,-1.854995727539091,4.115005493164034,13.202503204345675,11.895004272460909,51.45001220703122,0,0.19328019081144165,-2.121716103405373,229.02999877929688,1.0638381914496633,230.94000244140625,1.0318941126582366,233.82000732421875,0.19328019081144165
9911,2022-10-11,245.44000244140625,250.47999572753903,237.83999633789062,239.4900054931641,6256000.0,0.05724750762150732,-1.7329683327037313,5.560786047373726,73.18743720169232,51.248460101086984,-14.355468046824285,-16.200871234382333,-4.2668477836933505,-1.7289334599094843,20.18712097741972,18.33000183105463,-3.2021300509458968,15.58700180053711,6.643828392624329,24.53017520844989,11.115415096580705,20.058588504493514,-19.03103049819717,76.99682357947295,21.453319530211402,4.471586703956391,10,-7.6150054931640625,-8.550003051757812,-0.9500045776367188,0.089996337890625,38.329986572265625,1,0.19128916126147621,-1.463770295313115,232.1499938964844,-2.121716103405373,229.02999877929688,1.0638381914496633,230.94000244140625,0.19128916126147621
9912,2022-10-12,246.44000244140625,248.72999572753903,243.41000366210938,244.3600006103516,2639800.0,0.004074315474466017,-1.673365716761285,0.34958031897296443,71.75785463263108,56.029442383621756,-14.451580827032501,-16.6095929076873,-5.2938768745506195,-2.729973022246952,19.870435313885203,5.319992065429659,-1.6865811498940957,15.671001434326172,4.106529047454416,27.235473821197928,9.88876524089028,21.453237627762064,-18.105348595450778,81.56095196508385,24.256846538160694,5.782236193435882,10,-8.615005493164062,-9.550003051757812,-1.9500045776367188,-0.35500335693359375,40.8599853515625,2,0.1753367595642341,-1.7329683327037313,245.44000244140625,-1.463770295313115,232.1499938964844,-2.121716103405373,229.02999877929688,0.1753367595642341
9913,2022-10-13,251.66000366210938,252.3699951171875,242.83999633789062,244.7700042724609,3288900.0,0.021181631102865417,1.2936267336022753,3.3124967905220117,76.04979405953866,60.698275515155565,-17.9101870931199,-21.016933340656465,-10.584935944575193,-7.964260554477789,19.64895026831726,9.529998779296875,0.381538920763262,19.69100265502931,4.942450683442701,34.439554626615916,12.316726669236004,27.065278640822612,-21.55372246562723,97.01684109565856,37.01004036281515,7.374275985793297,10,-12.265007019042969,-13.825004577636719,-7.170005798339844,-5.575004577636719,35.6300048828125,3,0.1563617799050372,-1.673365716761285,246.44000244140625,-1.7329683327037313,245.44000244140625,-1.463770295313115,232.1499938964844,0.1563617799050372
9914,2022-10-14,251.33999633789062,253.1100006103516,250.22999572753903,252.0,2864400.0,-0.0012715859475564972,1.0,-0.09579154144787944,75.69837540903228,62.942435999515205,-15.112917272064806,-20.138511559951638,-10.336011856232005,-7.685134708053198,20.205027673347324,2.880004882812557,1.9468593385540203,18.360995483398426,1.2707384709648295,35.45125249583202,9.815866977181628,26.906123989615224,-19.007343749337934,92.37724298273157,29.67064158659619,8.545128506216805,10,-10.499992370605469,-13.134994506835938,-6.849998474121094,-5.254997253417969,36.82000732421875,4,0.13400172342846428,1.2936267336022753,251.66000366210938,-1.673365716761285,246.44000244140625,-1.7329683327037313,245.44000244140625,0.13400172342846428
9915,2022-10-17,252.92999267578125,253.4199981689453,249.4900054931641,251.4199981689453,2577100.0,0.006326077667929475,2.156613659343667,-2.287857770379618,77.87662933759776,65.23587301207601,-14.725790055876473,-21.06230182405818,-11.956547571306459,-9.352688280751295,20.725752724476624,3.9299926757812216,4.190617132109082,18.84249191284181,-0.38417732334406196,38.06916114902768,9.229157294748859,28.455826530934758,-18.10405832461268,96.8549073454705,29.589813558767887,9.613334618092937,10,-11.934989929199219,-14.569992065429688,-8.077495574951172,-6.844993591308594,34.1199951171875,0,0.12798005793911926,1.0,251.33999633789062,1.2936267336022753,251.66000366210938,-1.673365716761285,246.44000244140625,0.12798005793911926
9916,2022-10-18,252.1199951171875,254.6999969482422,251.02999877929688,253.8600006103516,2060000.0,-0.0032024575259923527,1.1461989086836835,-1.1523257106478628,73.94651683979431,66.89594620217773,-12.205025020840708,-19.32036960032184,-11.220658509599076,-8.643628558223497,21.23602616620221,3.6699981689453125,6.394798746872965,16.811994934082037,-3.761948181097523,37.3859380492616,6.525023376492243,27.09896649167183,-14.690891831530195,78.24619141416545,13.237799436111302,10.286971557589787,10,-10.484992980957031,-13.1199951171875,-8.71749496459961,-7.484992980957031,31.279998779296875,1,0.12486122321117743,2.156613659343667,252.92999267578125,1.0,251.33999633789062,1.2936267336022753,251.66000366210938,0.12486122321117743
9917,2022-10-19,248.19000244140625,252.3500061035156,246.94000244140625,251.30999755859372,1883000.0,-0.015587786577397678,1.0807657546627347,1.7930949812773038,71.73624781598251,69.3441531358876,-6.730018677851518,-14.252147233241999,-7.446463957317235,-4.839089997431103,21.073099925820813,5.410003662109347,7.310296915095904,11.695502471923817,-8.981081169935521,32.372086113783155,1.3572106509941477,22.033794292853486,-7.997556169735361,45.10966128320491,-20.573267750856253,10.33829182092967,10,-6.555000305175781,-9.19000244140625,-9.03250503540039,-7.8000030517578125,35.54998779296875,2,0.14335785576482074,1.1461989086836835,252.1199951171875,2.156613659343667,252.92999267578125,1.0,251.33999633789062,0.14335785576482074
9918,2022-10-20,247.4499969482422,249.05999755859372,246.00999450683597,247.5500030517578,2058000.0,-0.0029816087911871403,-1.0469743673770349,0.03205328846981523,75.50311087799575,72.45141852181757,-3.8015584619501794,-12.606960096453832,-6.994315043906681,-4.265402612289989,20.661120879873863,3.0500030517577557,8.040454261407717,9.970497131347656,-10.8286800693146,30.76967433200994,-0.42909146898347217,20.370085731678785,-4.936342568319901,16.570794440112948,-54.375888360866796,10.399588600331139,10,-5.154998779296875,-8.449996948242188,-8.537494659423828,-7.30499267578125,35.16999816894531,3,0.16104259986336467,1.0807657546627347,248.19000244140625,1.1461989086836835,252.1199951171875,2.156613659343667,252.92999267578125,0.16104259986336467
9919,2022-10-21,251.94000244140625,252.38999938964844,247.00999450683597,247.5200042724609,3531200.0,0.01814510223697119,1.022561243191605,-44.19728410131246,75.18742773708848,74.54926599015036,-5.252364027219556,-15.948023056740197,-11.605368329718203,-8.920936856746948,20.390160377766502,5.380004882812472,8.845518153403589,13.212002563476574,-7.925935121262853,34.349940248216,2.6430337211068604,23.780971405846287,-7.476533250552791,68.23942771655524,-1.6037543250244823,10.56896884236972,10,-5.670005798339844,-12.94000244140625,-13.16250228881836,-11.930000305175781,30.04998779296875,4,0.14031120806921882,-1.0469743673770349,247.4499969482422,1.0807657546627347,248.19000244140625,1.1461989086836835,252.1199951171875,0.14031120806921882
9920,2022-10-24,261.32000732421875,261.58999633789057,254.8999938964844,254.9499969482422,2883200.0,0.03723110578675981,-1.0680016697364896,1.4411794151255306,78.59740101143392,75.15037308012164,-11.241639741259831,-23.836919455902176,-21.001209572581956,-18.360595893564494,20.4766396923087,9.649993896484318,10.643366141970205,20.8695068359375,-1.7616561312390786,43.50066980311411,9.55392535234921,32.18508831952579,-15.310012817382784,98.26707970512773,29.452130479436434,11.315581483588298,10,-9.105010986328153,-18.87500762939456,-22.54250717163086,-21.31000518798828,25.079986572265625,0,0.1027093050115766,1.022561243191605,251.94000244140625,-1.0469743673770349,247.4499969482422,1.0807657546627347,248.19000244140625,0.1027093050115766
9921,2022-10-25,259.989990234375,261.79000854492193,257.19000244140625,260.489990234375,2548900.0,-0.005089610640465092,1.9677108149080809,-0.07849280778029295,76.1647288843976,75.64002577476236,-8.527406531869843,-20.90069576560245,-19.78953035547653,-17.016501428285494,20.960689370387637,4.600006103515682,12.87033103655807,17.839490509033197,-5.319870894018607,40.99885191208503,6.259809807507281,29.419171210559114,-12.979995727539034,88.59305000488285,20.849883004159494,11.579680701525913,10,-7.674987792968722,-17.444984436035128,-21.21249008178711,-19.97998809814453,25.95001220703125,1,0.10408092070852337,-1.0680016697364896,261.32000732421875,1.022561243191605,251.94000244140625,-1.0469743673770349,247.4499969482422,0.10408092070852337
9922,2022-10-26,266.66000366210943,267.98001098632807,261.510009765625,262.989990234375,3008900.0,0.02565488548894357,1.0507044160818888,-7.340026855468864,83.19699702765868,76.4341594378868,-13.441052882957536,-26.098689938096413,-26.569547628630772,-23.636223147643534,22.203621457745903,7.990020751953068,14.885936602297818,22.725503540039114,-2.2375157324239012,47.68852281250216,10.24399390380762,35.207013176270635,-16.694006347656284,93.99177817890671,23.775736245984973,12.481509636231518,10,-9.6650009155274,-21.01999664306649,-27.88250350952154,-26.650001525878963,18.850006103515568,2,0.06277653193009991,1.9677108149080809,259.989990234375,-1.0680016697364896,261.32000732421875,1.022561243191605,251.94000244140625,0.06277653193009991
9923,2022-10-27,267.23001098632807,269.3099975585937,265.8800048828125,268.0,2260900.0,0.002137580875986478,1.023603971804901,-0.20980550312243967,86.40866754197616,77.6241918971028,-12.929908359461677,-24.88726521947956,-27.162352102924785,-24.10405259740213,23.397297653111597,3.429992675781193,15.062795837615482,21.354510498046807,-4.54527515782803,47.254296153921615,8.404617670109417,34.304403325984225,-13.66121093749993,90.67270723040697,14.61343672757009,12.94989282793741,10,-9.570014953613224,-20.925010681152315,-29.202510833740178,-27.9700088500976,17.679992675781307,3,0.061781905359767464,1.0507044160818888,266.66000366210943,1.9677108149080809,259.989990234375,-1.0680016697364896,261.32000732421875,0.061781905359767464
9924,2022-10-28,273.8099975585937,274.54000854492193,269.1199951171875,269.67999267578125,2924100.0,0.02462293268626281,-1.0647670200893073,-5.363719234274827,87.24961634762941,78.66563489821743,-17.866147095433973,-29.149026380109945,-33.660776306279104,-30.55804981807853,24.442175279697683,7.309997558593864,15.569688017332851,25.513996887206986,-1.3588346071852584,52.38682838159926,12.077581140010864,38.95041263440311,-17.092958007812456,96.28304255676146,16.502580782882674,13.436415747196131,10,-13.53499603271473,-24.25999450683588,-38.572498321533146,-35.0799942016601,9.480010986328182,4,0.03217558758682104,1.023603971804901,267.23001098632807,1.0507044160818888,266.66000366210943,1.9677108149080809,259.989990234375,0.03217558758682104
9925,2022-10-31,270.35000610351557,271.8099975585937,268.0,269.20001220703125,3033600.0,-0.012636468667794776,-1.1464664265389486,0.27844855614340036,77.02320367508496,79.0074889910275,-13.047331399919074,-23.764174703434037,-30.19514235246703,-26.976060049144394,25.730086490716563,5.809997558593693,15.316953467507346,20.05850524902337,-7.156468020133161,47.2734785181799,6.451018614445104,33.665991883601635,-10.068372753906203,75.85013851633555,-4.1055318052100205,13.607486634578272,10,-10.075004577636605,-20.569999694824162,-36.41250610351557,-31.620002746581974,15.410003662109432,0,0.04305523901635322,-1.0647670200893073,273.8099975585937,1.023603971804901,267.23001098632807,1.0507044160818888,266.66000366210943,0.04305523901635322
9926,2022-11-01,272.0599975585937,272.8699951171875,268.3800048828125,269.60000610351557,2062600.0,0.006325102335760224,1.200982848765394,2.1391343576680195,77.3717789458789,79.63365911657154,-12.99828912467467,-23.609918043403184,-31.751842338608697,-28.49331372598246,27.980075635988854,4.489990234375,15.2043779275038,19.816497039794854,-7.780096794565338,47.41309087415502,6.018200122614758,33.61479395697495,-8.926689169921815,80.96691313380113,1.1641386576298345,13.798296917180084,11,-11.78499603271473,-22.279991149902287,-39.35249710083002,-33.3299942016601,13.510009765625057,1,0.052708948270876466,-1.1464664265389486,270.35000610351557,-1.0647670200893073,273.8099975585937,1.023603971804901,267.23001098632807,0.052708948270876466
9927,2022-11-02,269.010009765625,274.8800048828125,268.95001220703125,271.6400146484375,2637300.0,-0.011210717563547079,-3.312721946022727,-1.069111389547073,69.43760273953873,78.95971376785408,-7.4699473056231795,-18.749717578850323,-28.502505751160783,-25.238584046519975,30.744244603998965,5.92999267578125,14.805107371089662,15.007009124755854,-12.127125042262776,42.14114329177451,1.4399420412465247,28.574076208265183,-3.595361345703111,34.77783203125,-41.07749363835724,13.567067083509324,11,-8.065010070800781,-18.985008239746094,-36.49750900268555,-30.280006408691406,9.639984130859432,2,0.06293443389162912,1.200982848765394,272.0599975585937,-1.1464664265389486,270.35000610351557,-1.0647670200893073,273.8099975585937,0.06293443389162912
9928,2022-11-03,265.8800048828125,268.60000610351557,265.01998901367193,268.52999877929693,2779500.0,-0.011635272923633977,1.5663126346761986,1.007600371315872,65.32462879073464,77.86384721825921,-1.6212046570341272,-13.563278270595504,-25.20605775993161,-21.8682261169117,33.15498141034667,3.990020751953068,14.80708851266337,10.130004119873036,-15.19051816211379,35.45052640185989,-2.5302570211204056,22.790265260866448,9.0,8.722256440095668,-62.35629205035314,12.660261140993425,11,-0.9900054931640625,-15.855003356933594,-33.86750411987305,-27.150001525878906,10.899993896484432,3,0.07383031639202997,-3.312721946022727,269.010009765625,1.200982848765394,272.0599975585937,-1.1464664265389486,270.35000610351557,0.07383031639202997
9929,2022-11-04,269.04000854492193,269.29998779296875,259.83999633789057,261.94000244140625,3402000.0,0.011885074485018965,1.4829489248711556,-2.679253757125547,66.4354342573913,76.51251757892115,-2.3473315011846694,-14.305599275365353,-28.19782981155106,-24.749976387406008,34.92890673865983,9.459991455078182,15.363609890142385,11.289507293701206,-11.319237115076419,33.8982517024788,-0.014864910687606425,22.59387949809002,5.839996337890568,61.17025917606696,-6.373141445033326,11.3043722043888,11,-3.005004882812557,-19.015007019043026,-37.115009307861385,-30.310005187988338,3.220001220703068,4,0.058987491128248415,1.5663126346761986,265.8800048828125,-3.312721946022727,269.010009765625,1.200982848765394,272.0599975585937,0.058987491128248415
9930,2022-11-07,277.01998901367193,277.48001098632807,267.75,268.14999389648443,2926700.0,0.029660943411015328,-1.0124153427631515,1.2492940129720986,72.16090881337783,76.06764868214118,-8.790479175623034,-19.765039054319004,-35.75122532441179,-32.40055940414098,37.7614743367088,9.730010986328068,16.18259147744689,17.02598800659183,-3.7142558456430947,37.76623185882676,6.655866080474368,27.396109932709294,-17.179992675781364,97.39216785346103,29.913651138040947,10.370121926117461,11,-8.359985351562614,-25.06998443603524,-45.094989776611385,-38.28998565673834,-5.889984130859432,0,0.022633816258437855,1.4829489248711556,269.04000854492193,1.5663126346761986,265.8800048828125,-3.312721946022727,269.010009765625,0.022633816258437855
9931,2022-11-08,292.3900146484375,296.6700134277344,282.2200012207031,282.57000732421875,6911300.0,0.05548345334028215,-1.7471455093989325,1.1071040281849085,82.68263490890092,76.01049733561253,-21.323645805185265,-33.136253584758265,-50.46632789923447,-47.27070759333429,38.738941994843714,19.650024414062443,17.262077514558683,30.048513031005882,5.896726392168546,54.20029966984322,17.972619711587242,42.12440635042455,-32.55001831054693,88.37904753381957,17.324525806971664,12.075893319418666,11,-14.135009765625,-29.770004272460938,-60.46501541137695,-53.660011291503906,-26.25,1,-0.022675209653736816,-1.0124153427631515,277.01998901367193,1.4829489248711556,269.04000854492193,1.5663126346761986,265.8800048828125,-0.022675209653736816
9932,2022-11-09,289.6499938964844,296.2200012207031,289.260009765625,290.0,3469100.0,-0.0093711160254486,-11.318848407918546,-0.03564214281718679,80.30736294220496,75.33257460230462,-16.739925667129626,-28.451807061425484,-47.08133809880445,-44.105695806922085,39.76923321981752,6.959991455078125,17.30892538207104,25.14799270629885,-0.686532117787749,50.98251753038545,12.23073029425558,38.06525511834215,-28.33679687500006,80.93940734774779,2.8694203003229575,12.917262412043298,11,-11.394989013671875,-27.029983520507812,-57.16999435424805,-50.91999053955078,-22.239990234374943,2,-0.014085919759155074,-1.7471455093989325,292.3900146484375,-1.0124153427631515,277.01998901367193,1.4829489248711556,269.04000854492193,-0.014085919759155074
9933,2022-11-10,291.010009765625,294.4800109863281,285.3500061035156,294.0799865722656,4083200.0,0.004695376826511,3.7183175226514633,8.771209346935217,79.3803408015437,74.45821065273955,-16.060998059431768,-28.15625147391654,-47.80532455433388,-45.087416440519405,40.19035370329643,9.1300048828125,17.74582550127417,24.540508270263672,-3.1061120250092813,52.187128565536625,10.717198122627224,38.36381841790015,-28.28254008789071,84.63209058985159,5.098897860598015,13.82331014763647,11,-12.7550048828125,-28.389999389648438,-57.882511138916016,-52.280006408691406,-25.30999755859375,3,-0.04247282036482225,-11.318848407918546,289.6499938964844,-1.7471455093989325,292.3900146484375,-1.0124153427631515,277.01998901367193,-0.04247282036482225
9934,2022-11-11,285.0199890136719,289.3599853515625,279.6199951171875,288.54998779296875,3255100.0,-0.020583555722971214,2.7825249622233414,1.1498454228257304,68.77968024769997,73.54226360525232,-9.290624290401297,-20.56817793291941,-41.40340249588576,-38.777714702601315,40.23012314511053,11.3900146484375,17.044670469273,16.86648788452146,-11.001984136902536,44.73495990594546,2.9322518738094345,30.80072389523346,-20.934817585937594,59.71639348241072,-16.726367306849383,13.934236010712002,11,-6.764984130859375,-22.399978637695312,-51.777488708496094,-46.28998565673828,-20.269989013671875,4,-0.028910218763567808,3.7183175226514633,291.010009765625,-11.318848407918546,289.6499938964844,-1.7471455093989325,292.3900146484375,-0.028910218763567808
9935,2022-11-14,285.29998779296875,290.8999938964844,284.70001220703125,284.70001220703125,2812800.0,0.000982382955896588,-19.667446592065108,-0.16996481399832283,70.39482485235509,72.76704648374967,-8.07625783461782,-19.287644049234814,-41.15884899530673,-38.78026189218565,40.49943546558049,6.199981689453125,16.20172327103694,15.527986907958962,-12.377687659017852,43.433661474935775,1.575149624470555,29.48082419144737,-19.91142268523447,33.31370425724232,-39.873998812567706,13.9528372834884,11,-7.04498291015625,-22.019981384277344,-52.05748748779297,-46.569984436035156,-19.03997802734375,0,-0.04570619903708639,2.7825249622233414,285.0199890136719,3.7183175226514633,291.010009765625,-11.318848407918546,289.6499938964844,-0.04570619903708639
9936,2022-11-15,283.6000061035156,289.42999267578125,280.22000122070307,286.0199890136719,2763200.0,-0.005958576103013091,-1.006535686978479,-4.033468972533062,64.83882040079169,72.25607066833335,-5.103909403222815,-15.924809451910903,-38.93841833864579,-36.846302259870754,40.389399660693165,9.209991455078182,14.620358987180225,12.254004669189442,-15.003143357246245,39.51115269562513,-1.374569344028373,25.882578682407257,-16.960183062981343,23.975960981636145,-44.655987872817576,13.628574013217843,11,-5.345001220703125,-16.345001220703125,-50.32000732421875,-44.87000274658203,-18.339996337890625,1,-0.04397038417605503,-19.667446592065108,285.29998779296875,2.7825249622233414,285.0199890136719,3.7183175226514633,291.010009765625,-0.04397038417605503
9937,2022-11-16,283.7699890136719,286.989990234375,282.55999755859375,284.0199890136719,2443500.0,0.00059937555182632,-2.318367813464396,0.10330651466619586,64.5906670471494,72.17451936349053,-3.307865918868572,-14.010903571357801,-38.65809773648667,-36.7706406526317,41.28596593029239,4.42999267578125,14.351966501832464,10.64498825073241,-14.835162822226494,36.12513932369134,-2.09508728574707,23.38506378721189,-15.928958357649606,27.92725077166674,-36.35039101337914,12.740075536479461,11,-5.514984130859375,-14.014984130859375,-46.41249084472656,-45.03998565673828,-19.849975585937443,2,-0.062127691608660496,-1.006535686978479,283.6000061035156,-19.667446592065108,285.29998779296875,2.7825249622233414,285.0199890136719,-0.062127691608660496
9938,2022-11-17,287.29998779296875,288.79998779296875,282.6600036621094,282.9200134277344,2172000.0,0.012439648010582172,-1.5061190934399582,-17.5198974609375,62.57690565556744,71.7457939632879,-3.888864985350665,-15.180688881918627,-41.70876697227902,-40.010578147728665,42.5026175658855,6.139984130859375,14.051302167640927,12.182487487792969,-10.97011526110515,35.33509023669109,0.6061861133438811,23.758788862242056,-18.305797826077992,68.08504882001391,7.531356891403028,11.576301374449061,11,-5.0899810791015625,-17.54498291015625,-49.94248962402344,-48.569984436035156,-23.90997314453125,3,-0.06923071693686333,-2.318367813464396,283.7699890136719,-1.006535686978479,283.6000061035156,-19.667446592065108,285.29998779296875,-0.06923071693686333
9939,2022-11-18,287.2900085449219,288.739990234375,284.42999267578125,284.42999267578125,2371700.0,-3.473459265879164e-05,-2.013967583255973,0.6529754812817458,66.87923965120686,71.15894183415777,-1.137500713458678,-13.055974085025923,-41.281904523982064,-39.73830778118656,43.31718490229687,4.30999755859375,14.576658601679185,10.405007934570335,-10.594724994934609,31.40474086407528,-0.09485853018213675,20.904874399322807,-17.18878563959737,66.19861584972101,7.2667069306767615,10.499866464752479,11,0.8549957275390625,-15.950004577636719,-48.675010681152344,-48.56000518798828,-25.869995117187443,4,-0.07515052976342795,-1.5061190934399582,287.29998779296875,-2.318367813464396,283.7699890136719,-1.006535686978479,283.6000061035156,-0.07515052976342795
9940,2022-11-21,288.1600036621094,291.6000061035156,287.8999938964844,289.0899963378906,2795100.0,0.0030282818452123106,-4.10342214926127,-0.3251704600019207,66.31537018493017,69.3403568648277,-0.29178925685357626,-12.450424503567262,-41.39167569155447,-40.30428010837119,43.224755694361235,4.30999755859375,15.676831731610037,9.933003234863293,-10.294826096472889,30.160832566199474,-0.18091143080482652,20.04691790053141,-16.996029135888477,69.7715205148835,13.063978606047286,10.113914665668103,11,-0.2400054931640625,-16.81999969482422,-48.63750076293945,-49.43000030517578,-24.999999999999943,0,-0.08123960079331294,-2.013967583255973,287.2900085449219,-1.5061190934399582,287.29998779296875,-2.318367813464396,283.7699890136719,-0.08123960079331294
9941,2022-11-22,287.04998779296875,289.3999938964844,283.5199890136719,288.010009765625,3636000.0,-0.0038520816734934904,2.1443958482929695,1.0322898208308722,69.02950288564799,68.08726130298804,-0.021138553936395965,-9.706873636083628,-39.171780329251135,-38.92953572257039,42.85200863010883,5.8800048828125,16.579710733171623,7.4699874877929915,-11.180134675267652,26.120109650853635,-1.855073593737302,16.795048569323285,-14.86577171068734,49.66798661818967,-9.408129876681834,9.32506108153031,11,1.52587890625e-05,-15.709983825683594,-47.37248611450195,-48.319984436035156,-24.40997314453125,1,-0.07242633308292723,-4.10342214926127,288.1600036621094,-2.013967583255973,287.2900085449219,-1.5061190934399582,287.29998779296875,-0.07242633308292723
9942,2022-11-23,283.3999938964844,289.5400085449219,281.6000061035156,287.44000244140625,2875600.0,-0.012715534059234646,-1.078538987884816,4.208245915188505,68.2804508601535,66.85394019838913,2.9603739253835784,-4.994531329803863,-34.47205648022441,-35.05219138823088,41.78956848944296,7.94000244140625,16.35511173630357,2.9829940795898438,-14.703356253153856,20.669344412333544,-5.860181086782006,11.826169245961694,-10.23634592038485,17.9998779296875,-45.48573180618055,8.843175166371864,11,2.2100067138671875,-12.059989929199219,-43.08249282836914,-44.399993896484375,-21.749999999999943,2,-0.06400841397860169,2.1443958482929695,287.04998779296875,-4.10342214926127,288.1600036621094,-2.013967583255973,287.2900085449219,-0.06400841397860169
9943,2022-11-25,283.739990234375,285.57000732421875,281.41000366210943,281.95001220703125,1220700.0,0.0011997048172653901,-1.8989621879121164,-0.4430629310409947,66.29709501115477,66.57809739432854,1.6546829916210868,-4.252236808513032,-33.72189975256333,-35.136920807709544,40.54914199890509,4.160003662109318,13.744233051439437,2.4974914550781477,-14.105297236478009,19.100280146634304,-5.803902890699931,10.798885800856226,-9.636087640210064,22.865417213227243,-39.22299212750808,8.301394345778075,11,2.170013427734375,-12.399986267089844,-43.422489166259766,-44.739990234375,-19.3499755859375,4,-0.06985260269540738,-1.078538987884816,283.3999938964844,2.1443958482929695,287.04998779296875,-4.10342214926127,288.1600036621094,-0.06985260269540738
9944,2022-11-28,282.6199951171875,288.2799987792969,282.19000244140625,285.0,2375900.0,-0.003947258602012171,-2.7592683294401326,-1.3296279878610155,57.32217973918013,65.12558127064243,2.6802993763267864,-2.570150278211827,-31.61447724398255,-33.80022865239684,38.94382297006488,6.089996337890625,11.295980568091238,0.9369964599609375,-15.298924939430151,17.172917859352026,-7.180964239734635,9.05495715965651,-7.613448089679764,11.874299952680802,-43.85860127185394,8.117960699695551,11,3.290008544921875,-10.779991149902344,-41.972496032714844,-43.6199951171875,-15.760009765625,0,-0.06804182577660989,-1.8989621879121164,283.739990234375,-1.078538987884816,283.3999938964844,2.1443958482929695,287.04998779296875,-0.06804182577660989
9945,2022-11-29,281.989990234375,283.3800048828125,279.67999267578125,283.3800048828125,2135300.0,-0.0022291589190328587,4.3237024677263545,0.5840385700364159,27.872288480718083,61.018188835078696,3.119447744745571,-1.0787003785937372,-29.971756500352626,-32.97191536665173,37.3708402834635,3.70001220703125,8.786062840843215,-0.2750076293945085,-15.609917884940671,15.059902626151654,-7.9424627571675614,7.392447498378544,-6.11690455085818,23.427929419702686,-27.01155491993088,7.66745512777307,11,3.6500091552734375,-6.204986572265625,-39.3549919128418,-42.989990234375,-6.78997802734375,1,-0.07294576942090714,-2.7592683294401326,282.6199951171875,-1.8989621879121164,283.739990234375,-1.078538987884816,283.3999938964844,-0.07294576942090714
9946,2022-11-30,286.3999938964844,287.9599914550781,278.92999267578125,282.55999755859375,5776200.0,0.015638865969831217,1.5948304211518647,-2.7625581803811365,43.543897086460476,58.679658839446596,-0.9516893647950155,-4.594886121416437,-33.19859440073586,-37.14477644822,35.80403083407223,9.029998779296875,7.6886440074443385,3.417996215820324,-11.233620406355158,18.069612837995805,-3.9078120952673885,10.743804526908036,-9.695031103198858,70.40518424133299,22.839601118314178,7.325808311087735,11,-1.1349945068359375,-9.469985961914062,-39.06999588012698,-43.954994201660185,-16.279998779296875,2,-0.0811452190280938,4.3237024677263545,281.989990234375,-2.7592683294401326,282.6199951171875,-1.8989621879121164,283.739990234375,-0.0811452190280938
9947,2022-12-01,285.94000244140625,288.0899963378906,279.8800048828125,288.0,2914600.0,-0.0016061154500037755,6.330381471389646,-0.5364582091568716,39.55497322948704,56.12166634765989,-0.16931588171905787,-2.9529067487616203,-31.431614766306552,-36.43497637067401,34.000240019371816,8.209991455078125,6.414504022672531,2.1115051269531477,-11.018484603845764,15.241494857752059,-4.453489738446308,8.676499992352603,-8.436437622742801,74.97331753600909,30.770529213958575,6.5649948653994565,12,-0.6750030517578125,-7.68499755859375,-38.509998321533175,-43.39499664306638,-12.05999755859375,3,-0.08148558296855757,1.5948304211518647,286.3999938964844,4.3237024677263545,281.989990234375,-2.7592683294401326,282.6199951171875,-0.08148558296855757
9948,2022-12-02,285.510009765625,286.1199951171875,283.19000244140625,284.05999755859375,2267000.0,-0.0015037863611593316,1.1947651160132586,-0.7038902551035525,51.309520508508584,54.39169755402674,-0.022275998540919772,-1.029671300021505,-29.77874574264075,-35.757055332265736,33.04982101678689,2.92999267578125,5.742923505618364,0.70001220703125,-9.355583177383096,10.755607591445596,-4.327785485175923,5.727809899238423,-7.239787002598689,70.3744683906639,26.97185833433238,5.027797692207176,12,-0.2450103759765625,-7.2550048828125,-34.1925048828125,-39.87000274658206,-12.600006103515568,4,-0.08356980509624601,6.330381471389646,285.94000244140625,1.5948304211518647,286.3999938964844,4.3237024677263545,281.989990234375,-0.08356980509624601
9949,2022-12-05,284.9100036621094,286.7799987792969,283.0,283.7900085449219,3274700.0,-0.0021015238800494718,-1.7999864366932659,0.7724039230542576,48.975340497423716,52.46502758874825,0.22866997588323557,0.8645622646110951,-27.91247681426819,-34.88614213155577,33.18114709633817,3.779998779296875,5.053295685887861,-0.6934936523437614,-7.483902577630715,6.096915272943193,-4.088698114987267,2.701710810299744,-5.903789272494748,65.28393663273975,19.753970441935515,3.3952044626434907,12,-0.6750030517578125,-6.654998779296875,-32.92750549316406,-38.60500335693362,-13.989990234374943,0,-0.07202270453798343,1.1947651160132586,285.510009765625,6.330381471389646,285.94000244140625,1.5948304211518647,286.3999938964844,-0.07202270453798343
9950,2022-12-06,283.2900085449219,287.44000244140625,281.69000244140625,285.8399963378906,2608800.0,-0.005685988896019012,1.0,-2.276784741144414,49.182062381633365,50.25975642163551,1.2127412297975866,3.139331407086047,-25.0157117717672,-33.051408065888836,32.431742258820265,5.75,4.2147446737491805,-2.6269897460937273,-8.222680039073055,2.9687005468856,-5.424834892583419,0.1708554003959648,-3.5772421937824674,47.59840748946378,-0.6308142897142517,2.797845146489672,12,0.9449920654296875,-5.035003662109375,-28.377506256103487,-34.370002746582,-11.559997558593807,1,-0.05799718556171396,-1.7999864366932659,284.9100036621094,1.1947651160132586,285.510009765625,6.330381471389646,285.94000244140625,-0.05799718556171396
9951,2022-12-07,285.760009765625,285.92999267578125,281.80999755859375,283.4100036621094,2492600.0,0.008718984595997403,2.0632253672925294,-0.9215754326336197,54.682408493808154,48.74886282537492,-1.6310040114775006,0.15511199261879938,-26.125548171071728,-35.212686560534365,30.363900104787316,4.1199951171875,3.16976848741632,0.17451171875001137,-4.519441125794458,4.868464563294481,-2.1724647035222233,2.521488141022246,-5.3689535314217665,71.62010965523649,19.962655657517374,2.3469764222722347,12,-2.1550140380859375,-7.5050048828125,-30.732505798339815,-36.84000396728513,-16.339996337890568,2,-0.03695407753959301,1.0,283.2900085449219,-1.7999864366932659,284.9100036621094,1.1947651160132586,285.510009765625,-0.03695407753959301
9952,2022-12-08,285.57000732421875,286.5899963378906,283.739990234375,286.510009765625,1769800.0,-0.0006649021378536402,4.181944290311841,-0.4,45.17034320825253,46.401445958385786,-1.2301808241915069,0.02506490102882708,-24.710412012564348,-34.76749788688278,28.215204452859222,2.850006103515625,2.046197825276124,0.188508605957054,-4.098693085659306,4.475710297573414,-1.9550922398511261,2.332109451765234,-4.527792802274291,67.47834578804348,17.159488111750242,2.143600845808172,12,-1.9650115966796875,-7.31500244140625,-30.542503356933565,-36.65000152587888,-21.17999267578125,3,-0.05410236303103866,2.0632253672925294,285.760009765625,1.0,283.2900085449219,-1.7999864366932659,284.9100036621094,-0.05410236303103866
9953,2022-12-09,278.64999389648443,285.1700134277344,278.33999633789057,284.19000244140625,2205700.0,-0.02423228367913921,-1.2175366978612712,5.8936108044931546,32.59465733515971,43.65394346905018,5.466777027785952,6.294332696621723,-16.53756522364813,-27.618929694767075,26.254758381278453,7.230010986328182,0.6416608971814526,-6.113504028320278,-10.545445223016202,-1.6815628336243549,-8.32947462566824,-3.8975334309723166,18.020019531249943,3.4065642931173388,-43.04868893000993,2.215970597347958,12,4.565002441406193,-0.39498901367193184,-23.16499328613287,-29.559989929199276,-16.6199951171875,4,-0.01711820964705968,4.181944290311841,285.57000732421875,2.0632253672925294,285.760009765625,1.0,283.2900085449219,-0.01711820964705968
9954,2022-12-12,276.77999877929693,279.48001098632807,272.6300048828125,272.82000732421875,3427400.0,-0.006710910310955165,-2.1566875039553084,-0.714798799129662,27.962816315434964,43.664002117352055,7.175870436285322,7.92149572612135,-13.313599084656687,-25.51536123659966,24.848917260462063,6.850006103515568,-0.5775700246125552,-7.571499633789017,-13.257596936628147,-1.885402330949887,-10.414548285208582,-4.728450982369452,19.523414306640575,28.021570429472003,-14.844690018545744,2.8430486514195774,12,3.5800018310546307,1.4750061035155682,-19.32249832153326,-27.689994812011776,-13.540008544921932,0,-0.013982206569317257,-1.2175366978612712,278.64999389648443,4.181944290311841,285.57000732421875,2.0632253672925294,285.760009765625,-0.013982206569317257
9955,2022-12-13,272.260009765625,282.6700134277344,271.6199951171875,282.0199890136719,3871300.0,-0.016330620108413796,-1.0018133619343264,-2.4646465424896187,24.700670698093987,41.570310296422456,11.36574505043285,12.03132470457058,-7.626725164834227,-20.788425500914798,23.346487082622367,11.050018310546875,-1.826893000531527,-11.439489746093727,-19.25819877013805,-3.6207807220494033,-15.34884425811589,-7.530135234071565,23.096466992187516,4.275314604199072,-36.171962167482754,3.9093545120221536,12,7.5949859619140625,9.949996948242188,-14.23000717163086,-23.170005798339844,-11.290008544921932,1,-0.004921752331692453,-2.1566875039553084,276.77999877929693,-1.2175366978612712,278.64999389648443,4.181944290311841,285.57000732421875,-0.004921752331692453
9956,2022-12-14,271.1300048828125,273.3699951171875,267.29000854492193,271.97000122070307,3795000.0,-0.004150462213621697,2.340666526933526,0.08606538154870202,27.03108772178379,40.1787674622332,11.2890806147646,12.837387467319559,-5.402081387825092,-19.500172925541392,22.41442549366777,6.079986572265568,-2.5223466829278323,-11.945994567871082,-21.57692337565993,-2.315065760082234,-16.761458971765535,-7.13053016397663,22.802282976562537,19.896366666561015,-22.424123649743606,4.815464403894434,12,6.2350006103515625,10.850006103515625,-10.82500076293951,-20.73999786376956,-11.42999267578125,2,0.002212983043964112,-1.0018133619343264,272.260009765625,-2.1566875039553084,276.77999877929693,-1.2175366978612712,278.64999389648443,0.002212983043964112
9957,2022-12-15,266.1400146484375,271.1199951171875,263.45001220703125,270.44000244140625,3200400.0,-0.01840441907759993,1.710254170575739,5.119055404178367,21.93880132813807,36.91535421996981,14.723400773251456,17.327239625490392,0.6213422657052661,-14.4179854572277,21.61919177883887,7.67999267578125,-2.341877970081896,-16.054486083984386,-28.292394496443592,-3.816577671525181,-22.17344029021399,-9.935531877754784,25.66089086578131,12.38490925517162,-31.05825026737847,6.118954206229594,12,9.30499267578125,13.694992065429688,4.297492980957031,-6.155006408691406,-9.600006103515568,3,0.012324335307600132,2.340666526933526,271.1300048828125,-1.0018133619343264,272.260009765625,-2.1566875039553084,276.77999877929693,0.012324335307600132
9958,2022-12-16,267.41000366210943,267.98001098632807,264.3099975585937,264.95001220703125,8789000.0,0.0047718830080834,1.038892891959544,-0.572092660146782,25.86480248789624,34.34751666335565,11.863493635061445,15.273838034683138,0.5136965830694749,-15.596717283768982,20.62225761031455,3.670013427734375,-2.964204918314863,-13.789997863769486,-27.433004115604604,-0.14699161193436794,-20.611500989687045,-6.968494737851927,21.555812521390635,20.60349221420764,-25.724475660613003,6.821503125917549,12,8.035003662109318,11.555007934570256,3.0275039672850994,-7.424995422363338,-12.529998779296932,4,-0.01129347807604042,1.710254170575739,266.1400146484375,2.340666526933526,271.1300048828125,-1.0018133619343264,272.260009765625,-0.01129347807604042
9959,2022-12-19,265.70001220703125,268.91000366210943,263.8099975585937,266.82000732421875,2679800.0,-0.0063946428019158175,-1.0816247726763142,-0.4552841494125861,25.007678564071142,31.661474016959843,11.803218895388738,16.109363931287305,3.4517006679695896,-13.773030394989007,19.515258080461027,5.100006103515739,-3.57699706391395,-14.420489501953114,-29.386980349246585,0.5460013453403576,-21.90373492559985,-6.937244078306378,20.71422357882193,11.706554927667629,-35.96827921947414,7.483245423646737,12,9.319992065429688,11.824996948242188,4.737495422363281,-5.715003967285156,-12.050018310546847,0,-0.013812620470919135,1.038892891959544,267.41000366210943,1.710254170575739,266.1400146484375,2.340666526933526,271.1300048828125,-0.013812620470919135
9960,2022-12-20,264.75,267.67999267578125,262.82000732421875,266.69000244140625,1609100.0,-0.003575506824933905,1.4795951732191515,1.7321525885558584,12.838975371151008,27.012203669997938,11.003944116729713,16.03790536879194,5.543423083777952,-12.677287690799915,18.141524649192664,4.8599853515625,-4.636286222783838,-14.200001525878918,-30.14858731963426,1.7485842678764243,-22.17429442275659,-6.225708629001247,19.367813427970987,18.293790605781858,-25.410879574110133,7.974292896877673,12,9.955001831054688,12.460006713867188,5.687507629394531,-4.764991760253906,-13.160003662109375,1,-0.005703530748347507,-1.0816247726763142,265.70001220703125,1.038892891959544,267.41000366210943,1.710254170575739,266.1400146484375,-0.005703530748347507
9961,2022-12-21,266.260009765625,267.39999389648443,264.25,264.8800048828125,2057000.0,0.005703530748347507,-1.386345771489385,-0.7113418279062451,17.39563046419505,23.926124476213772,7.193436387769907,13.587121818444302,4.787767316710301,-14.002086929955908,17.426274305270283,3.149993896484432,-5.683415096991894,-11.650492858886707,-28.079046634029453,4.778060916256038,-19.86476974645808,-3.4362159713153346,15.302066929895716,41.44587350261422,1.6263972075330173,8.214276887571373,12,7.7350006103515625,10.949996948242188,4.507495880126953,-6.275001525878906,-13.860015869140597,2,-0.019867829756253896,1.4795951732191515,264.75,-1.0816247726763142,265.70001220703125,1.038892891959544,267.41000366210943,-0.019867829756253896
9962,2022-12-22,265.260009765625,266.17001342773443,263.19000244140625,265.79998779296875,1979100.0,-0.00375572734666485,3.6561605950788283,-0.3912870411322424,17.073170731707435,22.20151485360796,5.598201173751249,13.869537844732122,6.513816452115179,-12.793187961786998,17.03734830261066,3.07000732421875,-6.76120280525663,-11.743493652343773,-28.883536364704753,5.3965490600172075,-20.313515008524234,-3.173472296163311,14.053018605339503,40.06574562656246,3.941438000268491,8.57002135618048,12,7.4850006103515625,11.949996948242188,7.4949951171875,-5.275001525878906,-18.850006103515625,3,-0.02096055701538424,-1.386345771489385,266.260009765625,1.4795951732191515,264.75,-1.0816247726763142,265.70001220703125,-0.02096055701538424
9963,2022-12-23,263.92001342773443,265.29000854492193,262.89999389648443,264.8800048828125,1465500.0,-0.005051633448534321,1.685411558969088,1.7778342941108929,16.67196452245659,20.94697576549926,5.173014217642276,14.386121611915485,8.410978623753579,-11.301537707632377,16.6746955484866,2.3900146484375,-8.346049668401918,-12.092491149902287,-29.872526888002483,5.687544588197909,-20.982509018952385,-3.202473280852189,13.413852417620603,18.062508456231317,-13.779555922953207,8.890017869050112,12,8.82499694824213,13.289993286132756,10.084991455078068,-3.935005187988338,-17.390014648437557,4,-0.027963036175099543,3.6561605950788283,265.260009765625,-1.386345771489385,266.260009765625,1.4795951732191515,264.75,-0.027963036175099543
9964,2022-12-27,263.3900146484375,266.6099853515625,262.8800048828125,265.69000244140625,1604700.0,-0.00200817957082311,-1.2469712289732513,2.39584194296991,17.2697403094123,20.121316833423514,4.027426703098001,14.12582990044848,9.513788528066925,-10.61887250633788,15.899547190917968,3.72998046875,-9.875297676608,-11.660990905761707,-30.007335155801798,6.685353344278383,-20.834163030781724,-2.4878187807416907,12.202188174381206,11.728581116720669,-17.371876305754945,9.17317212502004,12,4.704986572265625,13.819992065429688,12.592491149902344,-3.4050064086914062,-18.220016479492188,1,-0.03230953829811589,1.685411558969088,263.92001342773443,3.6561605950788283,265.260009765625,-1.386345771489385,266.260009765625,-0.03230953829811589
9965,2022-12-28,261.42001342773443,265.6199951171875,261.1400146484375,264.42001342773443,1349500.0,-0.00747940738502384,-1.516844685994399,1.3043547488257303,9.297656678196844,18.150935606358296,4.803174835420293,15.258053913941865,11.994261235530018,-8.494454474613804,15.61215645804605,4.47998046875,-10.653806502353689,-12.602493286132756,-31.605500751924296,6.400514179658757,-22.103997019028498,-3.1009895532370138,12.639525935252266,4.472838777928688,-18.454005299887527,9.50150373289576,12,4.709991455078068,14.94999694824213,18.322490692138615,-1.435005187988338,-17.570007324218835,2,-0.02972235916206134,-1.2469712289732513,263.3900146484375,1.685411558969088,263.92001342773443,3.6561605950788283,265.260009765625,-0.02972235916206134
9966,2022-12-29,263.16000366210943,264.8800048828125,262.1400146484375,262.47000122070307,1446400.0,0.006655918235028313,-3.059318202369111,-0.23000081380212123,14.37199251275787,17.310179071316053,2.026898075700501,12.319329643256026,10.821598780082184,-10.084947997144923,14.808344203542223,3.459991455078068,-11.186616920824122,-9.700503540038994,-28.35571202299616,8.954704942918141,-19.028107781517576,-0.37289929856041226,9.09080224084039,36.92869895112802,18.82612277130261,9.32760424147857,12,1.8650054931640057,12.180007934570256,16.469997406005803,-3.174995422363338,-19.160003662109432,3,-0.04396567549480046,-1.516844685994399,261.42001342773443,-1.2469712289732513,263.3900146484375,1.685411558969088,263.92001342773443,-0.04396567549480046
9967,2022-12-30,262.6400146484375,263.23001098632807,259.510009765625,262.73001098632807,1622000.0,-0.001975942416916787,5.825713245793927,-0.13042901371064358,18.04389909324273,16.44118980524344,2.233027862439144,11.598923700914611,12.041265118529395,-9.434053228311086,14.105590913754956,3.720001220703068,-11.256768220696642,-9.055493164062511,-27.173937489035325,9.06295116091033,-18.114715326548946,0.003728998423923713,8.055280478880604,44.08472740401974,23.126699860433614,9.059222162486417,12,1.5699920654296875,11.884994506835938,16.554988861083984,-2.6550064086914062,-22.440017700195312,4,-0.038988806658650565,-3.059318202369111,263.16000366210943,-1.516844685994399,261.42001342773443,-1.2469712289732513,263.3900146484375,-0.038988806658650565
9968,2023-01-03,261.64999389648443,262.60000610351557,258.8699951171875,260.8699951171875,2594800.0,-0.003769497017726997,1.7835661986586804,-8.667005764672094,18.700836614049095,15.740429588574322,2.5927188412217106,11.28852825215182,13.757741137071037,-8.377112059005754,13.402281343401354,3.77001953125,-11.47740770458853,-8.852513122558548,-26.269549460923372,8.564523215806275,-17.56103129174096,-0.14399495337613644,7.25565557296278,35.917342207362815,15.197942297863257,8.70851816918241,1,1.6249999999999432,11.925003051757756,16.825008392333928,-1.664985656738338,-21.649993896484432,1,-0.058245712172286135,5.825713245793927,262.6400146484375,-3.059318202369111,263.16000366210943,-1.516844685994399,261.42001342773443,-0.058245712172286135
9969,2023-01-04,264.3900146484375,265.010009765625,261.0,263.010009765625,1773800.0,0.010472084142440607,2.061081861808694,1.7692397981140382,32.42521221901765,17.916678127226174,-0.3941119246460971,7.307013281195111,11.646244423313306,-10.973882937016754,12.380798747537327,4.010009765625,-10.95220424643179,-5.086492919921852,-21.30643250940841,11.133446669564705,-13.196462714665131,3.0234768748214265,2.7092170376029685,81.77806712962963,56.542255851530314,8.109969794743282,1,-1.2550201416015625,9.184982299804688,14.234989166259766,-4.405006408691406,-21.8900146484375,2,-0.06755177911272214,1.7835661986586804,261.64999389648443,5.825713245793927,262.6400146484375,-3.059318202369111,263.16000366210943,-0.06755177911272214
9970,2023-01-05,266.8599853515625,268.0,262.51998901367193,264.07000732421875,2056000.0,0.009342148213915547,1.1617369111680709,2.0217160548429898,41.00290129426532,20.5397082194562,-2.8310173959464464,3.7345045556215837,9.544065980547202,-13.28542528479096,11.330950382182971,5.480010986328068,-10.605910868178455,-1.7950210571289062,-16.67840414407749,13.088362029819649,-9.236712600603198,5.646670486345386,-7.989990234375,87.51353736312223,59.057593863467076,7.441691543474284,1,-3.42498779296875,6.6200103759765625,12.015018463134766,-6.874977111816406,-23.199981689453125,3,-0.08127852946571479,2.061081861808694,264.3900146484375,1.7835661986586804,261.64999389648443,5.825713245793927,262.6400146484375,-0.08127852946571479
9971,2023-01-06,275.20001220703125,276.82000732421875,269.02999877929693,270.04000854492193,2887800.0,0.03125244440256392,-1.169911805334202,1.8494782437487491,66.72819763838271,26.056933431309012,-10.917650766361248,-5.731048284112944,1.719203291832855,-21.459870208696714,10.520842320922903,9.96002197265625,-9.840749864605868,7.073005676269531,-5.879352135291413,20.025363487830475,0.5968267704890309,13.549184582050032,-16.147416992187516,90.97496370195822,57.98752230246585,6.476178905780475,1,-7.355010986328125,-1.7200164794921875,5.512489318847656,-15.215003967285156,-34.170013427734375,4,-0.11391716828824572,1.1617369111680709,266.8599853515625,2.061081861808694,264.3900146484375,1.7835661986586804,261.64999389648443,-0.11391716828824572
9972,2023-01-09,270.1199951171875,275.57998657226557,268.66000366210943,275.57998657226557,2160700.0,-0.018459363606503354,1.5347962417487941,-1.058137127919425,54.386512613551524,30.247438774764003,-5.6722433030452635,-1.9687959642760688,7.050948508531178,-16.27518208953336,9.552060904050114,6.919982910156136,-8.74339772754655,2.7654891967773665,-7.335636890932051,12.866615284486784,-2.285073847077342,7.816052240632075,-10.356703417968788,62.67405208556477,26.95851106864542,5.050563043854709,1,-2.274993896484375,3.3600006103515625,10.977508544921875,-10.134986877441406,-30.04998779296875,0,-0.09669774762825589,-1.169911805334202,275.20001220703125,1.1617369111680709,266.8599853515625,2.061081861808694,264.3900146484375,-0.09669774762825589
9973,2023-01-10,273.8800048828125,274.6099853515625,270.1099853515625,271.95001220703125,1783400.0,0.013919775779626331,1.6549035847392017,-0.35347906524400496,62.41647983101415,35.263743166053096,-8.795825997389272,-6.434377985049082,3.573172749266746,-19.866558465993535,9.61178333496193,4.5,-7.736128025135429,6.763998413085915,-2.3955465361974007,15.92354336236923,2.1842259384442855,11.343770887727544,-13.434444558593782,81.41592237504581,40.90102479059915,4.579772474641648,1,-6.035003662109375,-0.725006103515625,7.879997253417969,-13.894996643066406,-39.660003662109375,1,-0.12297359184355672,1.5347962417487941,270.1199951171875,-1.169911805334202,275.20001220703125,1.1617369111680709,266.8599853515625,-0.12297359184355672
9974,2023-01-11,272.91000366210943,276.83999633789057,270.17999267578125,275.97000122070307,2044400.0,-0.0035417014875478436,1.7750085830907176,-1.5854969798551006,62.37862661858197,41.16162871498478,-7.077696030922425,-6.08094598706225,4.607830443264163,-18.717801197590006,10.54289778061785,6.660003662109318,-6.583830405650815,5.987496948242267,-2.447278379820716,14.42227227630525,1.7701092842107755,10.204884612273759,-11.809465457890724,72.55593110532452,28.022742989201248,4.2173876640315,1,-5.055007934570369,0.24499511718744316,8.849998474121037,-12.924995422363338,-32.38000488281256,2,-0.12058921703308245,1.6549035847392017,273.8800048828125,1.5347962417487941,270.1199951171875,-1.169911805334202,275.20001220703125,-0.12058921703308245
9975,2023-01-12,270.92001342773443,272.64999389648443,268.8900146484375,271.92001342773443,1454100.0,-0.007291745292117624,2.05694223898377,0.3267976463548541,56.967701957448945,45.89448531995045,-4.021297745008553,-4.423275835140942,6.752229298494456,-16.577333795937193,11.153242149777244,4.019989013671932,-5.262467281320426,4.064506530761776,-4.211548428944695,12.340561490468247,-0.0735209490914599,8.202534010615011,-8.875107735495419,27.628505980406437,-16.580759523701197,4.138027479853232,1,-3.0650177001953693,2.234985351562443,10.3249893188476,-10.935005187988338,-32.68000793457034,3,-0.10490186039842064,1.7750085830907176,272.91000366210943,1.6549035847392017,273.8800048828125,1.5347962417487941,270.1199951171875,-0.10490186039842064
9976,2023-01-13,271.73001098632807,272.23001098632807,270.20001220703125,270.94000244140625,1696800.0,0.0029898033310473693,1.2681442332282793,-0.7900085449218182,59.72931621413499,50.52619833338292,-3.897680084884371,-5.466276504578843,6.054109604818223,-17.16738640090037,11.888867547469301,2.029998779296818,-3.866216406165222,4.844503784179608,-3.5008524887030035,13.18986005706222,0.6718256477383306,9.017181920620885,-8.797399855349965,37.53068548958659,-6.9051709987507195,4.172678136441301,1,-3.8750152587890057,0.9999847412109943,9.514991760253963,-11.115005493164006,-35.57000732421869,4,-0.10330109369344198,2.05694223898377,270.92001342773443,1.7750085830907176,272.91000366210943,1.6549035847392017,273.8800048828125,-0.10330109369344198
9977,2023-01-17,269.42001342773443,273.82998657226557,268.82998657226557,272.20001220703125,2472800.0,-0.008501076308092714,-1.5252190531969096,-3.518947734384235,58.036228665807045,54.89679745024492,-0.5864735877001408,-3.0545591956359317,8.549774599915622,-14.609843432729917,12.225239431835083,5.0,-1.9993202153764287,2.3705062866211506,-6.041811209159789,10.78282378240209,-1.8356524612693192,6.57666503451162,-5.652959184341569,7.366119052700373,-38.736667143150385,4.2061587478904565,1,-0.5000152587891193,3.3099822998046307,11.50998687744135,-8.575004577636776,-31.800018310546932,1,-0.10537455732126788,1.2681442332282793,271.73001098632807,2.05694223898377,270.92001342773443,1.7750085830907176,272.91000366210943,-0.10537455732126788
9978,2023-01-18,264.3900146484375,270.51998901367193,263.64999389648443,269.42001342773443,2218100.0,-0.018669729524923073,-1.1105845181674934,1.8093528733740076,51.29132125557033,56.99303178763966,5.4457499555553,1.8314905086770068,13.811724701220783,-9.35935472267721,12.176449344665112,6.8699951171875,-0.39975751224545775,-2.5084930419922102,-11.001593433442736,5.984607349458315,-6.755043237717473,1.7380571537330525,12.449981689453068,5.610467134031685,-42.988113128426356,4.246550195725251,1,5.28997802734375,7.6299896240234375,16.53998565673828,-3.5450057983398438,-30.730010986328125,2,-0.09198534731562136,-1.5252190531969096,269.42001342773443,1.2681442332282793,271.73001098632807,2.05694223898377,270.92001342773443,-0.09198534731562136
9979,2023-01-19,262.02999877929693,263.51998901367193,260.92999267578125,262.0,2090500.0,-0.008926267023657064,-1.3870786279832326,-0.00596397347458699,50.77983204817886,58.079357426963384,8.309639609094177,4.113354551539885,16.279178686836417,-6.809334544925974,12.24206150828298,3.46002197265625,0.8674160790689598,-4.6850082397460255,-13.441637252250757,4.071620772758706,-9.063322745998391,-0.3066937334936597,14.546197509765534,8.527183131578617,-43.767128052115446,4.378314506252365,1,6.854995727539006,8.740005493164006,18.70500183105463,-1.109992980957088,-27.580001831054744,3,-0.10613287672461369,-1.1105845181674934,264.3900146484375,-1.5252190531969096,269.42001342773443,1.2681442332282793,271.73001098632807,-0.10613287672461369
9980,2023-01-20,263.239990234375,263.83999633789057,259.8699951171875,262.02999877929693,2574100.0,0.004617759266934973,2.294601815856562,40.3346897252523,50.10366313318154,56.23218692638548,7.299803153568462,2.9349110368068523,14.935642715155666,-7.740041950259865,12.232459562586715,3.970001220703068,2.26727427088764,-3.3995162963867074,-12.252985470632382,5.453952877858967,-7.826250883509545,1.0272182907361298,12.710357910156233,24.140380945302333,-28.854276992712506,4.426734587122831,1,5.1150054931640625,7.5300140380859375,16.06751251220703,-2.3199844360351562,-31.579986572265625,4,-0.08627105416186331,-1.3870786279832326,262.02999877929693,-1.1105845181674934,264.3900146484375,-1.5252190531969096,269.42001342773443,-0.08627105416186331
9981,2023-01-23,260.97000122070307,264.73001098632807,259.8099975585937,264.0,2025000.0,-0.008623268112306404,1.1915326006430287,-2.50414890665607,47.92956675381271,55.51474849752561,8.201461369490232,5.047029438222694,16.54745866921627,-5.180855311928241,12.15791191566938,4.920013427734375,3.026874486532506,-5.405004882812534,-14.615109929787991,3.8051001641629227,-10.010057406300234,-0.7999523593248341,14.015525742187549,8.273927040728593,-43.95385280435924,4.605052523487727,1,7.3549957275390625,6.884994506835994,20.062500000000057,-0.04999542236322441,-24.779998779296818,0,-0.08709811710624993,2.294601815856562,263.239990234375,-1.3870786279832326,262.02999877929693,-1.1105845181674934,264.3900146484375,-0.08709811710624993
9982,2023-01-24,259.70001220703125,262.0,257.51998901367193,261.85000610351557,1596900.0,-0.0048664176255177605,2.6571791582067523,0.7095692285998854,47.599137001402916,53.86837707201325,8.759043574510315,6.196834971218095,17.21927971008256,-3.621965991754905,12.064267643579141,4.480010986328068,3.3750436066299585,-6.396994018554665,-16.07268590655343,3.278697869444102,-11.23483996255402,-1.55914807455531,14.0714724035156,16.769409179687063,-35.97155557727888,4.837845943999382,1,7.47998046875,7.47998046875,19.972496032714844,1.8449935913085938,-24.96000671386716,1,-0.09064307831512897,1.1915326006430287,260.97000122070307,2.294601815856562,263.239990234375,-1.3870786279832326,262.02999877929693,-0.09064307831512897
9983,2023-01-25,256.54000854492193,261.54998779296875,256.01998901367193,260.08999633789057,1910600.0,-0.012167899551695727,-1.4095714266718433,1.651161800400269,40.433821183201395,51.430065356970964,10.28195857300085,9.249842966697031,19.688218868657373,-0.20734567949483562,12.01483013349511,5.529998779296818,2.1402265811874486,-9.187997436523403,-19.73677134983592,1.3607764767890842,-14.462384393179661,-3.9136104798671454,15.606326505937432,5.97035843172987,-41.317290424189146,5.274386956656244,1,8.384979248046818,9.889984130859318,21.099998474121037,6.080001831054631,-21.73001098632821,2,-0.0737507320399945,2.6571791582067523,259.70001220703125,1.1915326006430287,260.97000122070307,2.294601815856562,263.239990234375,-0.0737507320399945
9984,2023-01-26,254.8800048828125,256.69000244140625,253.00999450683597,256.54000854492193,2522100.0,-0.006470739872212805,2.755126508369095,0.46760827330092675,35.10694801696587,49.00109269691728,10.18668459367774,10.792970127282388,20.816726202997984,1.617177586344269,12.423932193994855,3.680007934570284,1.5411511688257633,-10.422500610351562,-22.004300385539125,1.1592991648359998,-16.213400497945372,-4.631600722757753,15.331168643584363,15.955697496234006,-25.159549012082696,5.790899887593783,1,8.539985656738281,10.044990539550781,22.32500457763672,7.7400054931640625,-19.77000427246091,3,-0.08325486822891248,-1.4095714266718433,256.54000854492193,2.6571791582067523,259.70001220703125,1.1915326006430287,260.97000122070307,-0.08325486822891248
9985,2023-01-27,253.6499938964844,255.5,252.5399932861328,254.8699951171875,2109900.0,-0.004825843388121531,1.3870916138559035,0.7349388730581432,17.45694958933521,44.30416307193953,9.732830294780143,12.027690046831623,21.480963144962374,3.0562032114979445,12.58174073712815,2.9600067138671875,0.18761540840444013,-11.264010620117148,-23.870145553898823,1.3421243136645273,-17.567078087008014,-4.960943153226282,14.153014567173926,9.105816231372751,-24.6407671461374,6.30306746689084,1,9.534996032714815,11.040000915527315,22.622512817382784,8.970016479492159,-24.92999267578128,4,-0.07569484490536915,2.755126508369095,254.8800048828125,-1.4095714266718433,256.54000854492193,2.6571791582067523,259.70001220703125,-0.07569484490536915
9986,2023-01-30,251.58999633789062,254.16000366210938,250.6000061035156,253.4600067138672,2042800.0,-0.008121417733739311,1.1773656925008222,1.5327938564675045,19.20903782902208,39.9900307567412,9.65036917684995,13.888519986297581,22.994388147980317,5.317753556357047,12.860644392844042,3.5599975585937784,-1.2841946625901528,-12.745507812500023,-26.68223665791959,1.1912210329195432,-19.713872235209806,-5.77714338979024,13.770929697363613,8.684129512387962,-20.519174401499622,6.96836442270978,1,8.970001220703125,12.130004882812443,24.367507934570312,11.030014038085938,-23.160003662109375,0,-0.07921615710433438,1.3870916138559035,253.6499938964844,2.755126508369095,254.8800048828125,-1.4095714266718433,256.54000854492193,-0.07921615710433438
9987,2023-01-31,252.3999938964844,253.8600006103516,249.88999938964844,253.8600006103516,3418300.0,0.0032195141714057574,4.4383328281931345,0.7807479213075159,10.427370033159647,35.449591732028914,6.897536784973084,12.935227058230765,21.63048123849248,4.675029638486905,12.741532988689652,3.9700012207031534,-2.5098183103556835,-11.423509216308588,-26.340421348769524,3.4934029161523767,-18.881965282539085,-3.9650531500780914,10.303966551056902,21.526560919402087,-1.0279065202321576,7.4584560662304815,1,4.910011291503878,10.965003967285128,23.20251464843747,10.880012512207003,-26.61000061035159,1,-0.06422342253196045,1.1773656925008222,251.58999633789062,1.3870916138559035,253.6499938964844,2.755126508369095,254.8800048828125,-0.06422342253196045
9988,2023-02-01,246.41000366210938,249.5500030517578,240.0,249.16000366210938,5344700.0,-0.023732133039716663,4.41076847265088,1.8835529822434498,8.799716839150207,30.78513448658129,11.252128661178403,18.682812282997247,26.87173767908473,10.788621830997158,12.970633471630528,12.399993896484403,-4.2059721073659375,-16.651499938964832,-33.4715113704292,0.16851149249956165,-25.061505654697044,-8.24149422323265,13.731164573853334,38.40624760010093,21.26053536459088,8.410005715732195,2,5.955001831054659,12.009994506835938,28.5675048828125,20.845001220703125,-18.540008544921875,2,-0.047360082770615985,4.4383328281931345,252.3999938964844,1.1773656925008222,251.58999633789062,1.3870916138559035,253.6499938964844,-0.047360082770615985
9989,2023-02-02,246.52999877929688,246.57000732421875,236.3699951171875,243.77999877929688,5489100.0,0.0004869733996353265,6.208445661785322,-1.0,9.739134464838386,26.300186856765382,9.724917539494243,18.083326264513232,25.989287563203106,10.758414768340344,13.925716807195625,10.20001220703125,-5.838614082205368,-15.638504028320312,-33.988392474053285,2.711384417412688,-24.8134482511868,-6.463559805453826,9.58293580947327,53.110303548525,35.750158239549954,9.174944222866499,2,4.020004272460909,10.074996948242188,28.447509765625,23.225006103515625,-13.350006103515625,3,-0.04753985834882246,4.41076847265088,246.41000366210938,4.4383328281931345,252.3999938964844,1.1773656925008222,251.58999633789062,-0.04753985834882246
9990,2023-02-03,245.1699981689453,249.9600067138672,242.2100067138672,249.9600067138672,3073000.0,-0.005516572494567273,2.2359023694085716,-1.7418212890625,6.938993008363084,21.74567866282653,9.221915038695755,18.693474874675587,26.52726284461204,12.361995946664592,15.311989625856615,7.75,-6.9952605548189695,-15.914005279541016,-35.610805995731255,3.7827954366492236,-25.762405637636164,-6.065604921445896,6.994348525508315,49.46598552517141,33.225621494011726,9.848400358095127,2,4.0149993896484375,11.43499755859375,27.482505798339844,24.585006713867188,-14.589996337890625,4,-0.04103274313222216,6.208445661785322,246.52999877929688,4.41076847265088,246.41000366210938,4.4383328281931345,252.3999938964844,-0.04103274313222216
9991,2023-02-06,243.8500061035156,246.8000030517578,243.4499969482422,245.3600006103516,2196900.0,-0.005383986928613194,-1.9004220914333274,0.3152383743525498,7.169131930102836,17.253455877126523,8.781520355804844,18.492499876943356,27.02872738042643,14.092172201178897,15.92372257991092,3.350006103515625,-8.103786592373012,-15.666497039794962,-35.621375719001975,4.288381639412023,-25.64393637939847,-5.689057700191455,6.110000610351591,42.767344980261065,24.355017073998475,9.977439339603496,2,5.109985351562528,12.754989624023466,27.400001525878935,27.48999786376956,-8.950012207031193,0,-0.0620463584339207,2.2359023694085716,245.1699981689453,6.208445661785322,246.52999877929688,4.41076847265088,246.41000366210938,-0.0620463584339207
9992,2023-02-07,244.0,244.94000244140625,241.4199981689453,243.0200042724609,2408000.0,0.0006151072082432041,1.4615409239568273,-0.6490061540637986,9.17092797012036,13.779801075673076,6.895401184623324,17.165407293989404,26.162740847246596,14.337280452191294,16.726730829042214,3.5200042724609375,-9.394799120123565,-14.210503387451183,-34.65633292099051,6.235326146088113,-24.433418154220817,-3.987588620681521,5.9600067138671875,56.14421171411409,34.62076296772173,10.222914766769653,2,2.529998779296875,12.604995727539062,26.182510375976562,27.340003967285156,-9.42999267578125,1,-0.06381150542712599,-1.9004220914333274,243.8500061035156,2.2359023694085716,245.1699981689453,6.208445661785322,246.52999877929688,-0.06381150542712599
9993,2023-02-08,240.1999969482422,243.55999755859372,239.6000061035156,242.9900054931641,2761200.0,-0.015573782999007468,1.0152665828014393,-2.8469599065783817,8.670888599106874,10.84246114035541,9.089702092524846,19.302462464735072,29.176871902594485,18.521644726090813,17.64480981331436,4.399993896484403,-10.638123861889426,-16.326506042480446,-36.88594315644298,4.232931071482085,-26.60622459946171,-6.0467874854991805,7.0420074462890625,28.182476547631747,4.807919510214955,10.279718556981267,2,5.7350006103515625,16.404998779296875,29.167510986328125,31.14000701904297,-10.410003662109375,2,-0.059991689613611454,1.4615409239568273,244.0,-1.9004220914333274,243.8500061035156,2.2359023694085716,245.1699981689453,-0.059991689613611454
9994,2023-02-09,240.0,243.4600067138672,238.9900054931641,241.1199951171875,3056200.0,-0.0008326267726193048,-1.8471489245901336,0.4014307121840196,4.251921769157221,9.3752358270023,7.774579152678768,17.82437372406781,28.60857620847878,19.053176425683375,18.275379485100927,4.470001220703097,-11.913012670342539,-14.881002807617193,-35.18569476424955,5.423689149015161,-25.033348785933356,-4.728656829301002,5.067602539062506,9.206876886483844,-13.48955798907976,10.15234597831618,2,5.2649993896484375,16.604995727539062,28.42499542236328,31.340003967285156,-5.279998779296875,3,-0.050541687011718794,1.0152665828014393,240.1999969482422,1.4615409239568273,244.0,-1.9004220914333274,243.8500061035156,-0.050541687011718794
9995,2023-02-10,242.5,244.13999938964844,240.41000366210938,241.9199981689453,2687200.0,0.01041666666666674,-1.0722251185738083,-0.5178610354223433,13.967967822557497,8.7928947151729,3.9410688981519684,13.793235478718543,25.37380330229189,16.90868195582857,19.167236394069267,4.1399993896484375,-12.644404591739942,-10.960002136230457,-30.502059125916276,8.582054853455361,-20.731030631073395,-1.1889736413875482,-6.1300048828125,44.942325276064786,19.577947397919075,9.771028494842916,2,2.6149978637695312,14.104995727539062,25.854995727539062,28.840003967285156,-9.550003051757812,4,-0.03843301989368553,-1.8471489245901336,240.0,1.0152665828014393,240.1999969482422,1.4615409239568273,244.0,-0.03843301989368553
9996,2023-02-13,243.66000366210938,243.8300018310547,241.3000030517578,243.1999969482422,2321900.0,0.004783520256121054,5.324972820385664,0.7931125200599827,18.573637440970955,9.698035538263046,1.7186334257910971,10.985716663310427,23.335187302183215,16.1632379596183,20.107290358612335,2.529998779296875,-13.05460584315449,-8.396498107910162,-26.383847113865386,9.59085089804509,-17.39017261088776,0.5971763950674642,-7.134608459472645,78.48740444018156,49.886274744013605,8.99367450297762,2,-0.49500274658203125,12.944992065429688,24.79749298095703,28.18000030517578,-13.830001831054688,0,-0.05368136597910056,-1.0722251185738083,242.5,-1.8471489245901336,240.0,1.0152665828014393,240.1999969482422,-0.05368136597910056
9997,2023-02-14,241.02999877929688,243.0,239.1100006103516,242.6999969482422,2015900.0,-0.010793748843817674,2.42730578690164,-3.630377815371347,18.96755536884895,10.82779537489624,2.8677702071751128,11.99473596155832,25.05273304561399,19.24861108319317,20.9148499289817,4.550003051757784,-12.910447768786753,-9.607002258300781,-26.25588415389967,7.041879637298138,-17.931443206100255,-1.282561310501336,-4.35231149291991,39.611567064679235,7.811219914918809,8.324440947799454,2,2.1350021362304688,15.574996948242188,29.63249969482422,34.7550048828125,-7.929992675781278,1,-0.025432539160511358,5.324972820385664,243.66000366210938,-1.0722251185738083,242.5,-1.8471489245901336,240.0,-0.025432539160511358
9998,2023-02-15,240.07000732421875,240.5399932861328,238.72999572753903,240.2100067138672,1783300.0,-0.0039828712605900485,3.5251492551548576,0.08383206176618392,19.51418082403832,11.913911637029564,3.166889020020818,11.635892406880146,25.084159315862678,20.610479651777723,22.938065092663578,2.300003051757841,-12.877679687027097,-9.350993347167957,-25.30865350885682,6.606666814520906,-17.32982342801239,-1.3721632663235255,-3.243073795776354,24.769143985333915,-8.66219988021852,7.978830080844427,2,4.274993896484375,16.534988403320312,30.592491149902344,36.86000061035156,-2.040008544921875,2,-0.02290998388887522,2.42730578690164,241.02999877929688,5.324972820385664,243.66000366210938,-1.0722251185738083,242.5,-0.02290998388887522
9999,2023-02-16,234.22000122070312,239.00999450683597,234.0399932861328,238.4600067138672,3291800.0,-0.024367917378429915,-1.1608600609685429,30.285885558583107,16.39569227781061,12.964656000301513,7.91995664384541,16.12221219691969,29.93782059935188,26.84487966103734,25.3836938983219,6.0300140380859375,-12.93329273054141,-13.810499572753912,-29.98706880453085,2.3660696590230543,-21.898784188642367,-5.722214956865429,9.919998168945312,1.7822557008916564,-33.29160428374789,8.08828461588848,2,6.1999969482421875,21.219993591308565,36.279998779296875,43.55000305175781,2.539993286132841,3,-0.01891387546529799,3.5251492551548576,240.07000732421875,2.42730578690164,241.02999877929688,5.324972820385664,243.66000366210938,-0.01891387546529799
10000,2023-02-17,240.52999877929688,241.72000122070312,233.7100067138672,235.33999633789062,2978100.0,0.02694047274232525,1.1162448499117128,-1.224055593742465,33.32327123669921,15.870671478812223,0.9862757988700253,8.457209745517304,22.73648374659342,20.961467591342398,27.489248217736773,8.009994506835938,-12.118208287043188,-6.365002441406261,-21.177006025564538,8.447001142751986,-13.7710042334854,1.0409993506728767,3.4080004882812602,67.39125845868062,27.782171091189994,7.40600179207913,2,-1.2049942016601562,13.239997863769503,29.974998474121094,37.24000549316406,-2.050003051757841,4,-0.024154981033882694,-1.1608600609685429,234.22000122070312,3.5251492551548576,240.07000732421875,2.42730578690164,241.02999877929688,-0.024154981033882694
10001,2023-02-21,238.2400054931641,241.9199981689453,238.1999969482422,240.7899932861328,2524100.0,-0.009520614051281018,-1.8288930146205615,-0.49132689661660217,29.561199296086443,18.136257181697346,2.6784739227169325,9.441065419431027,24.010522626670394,23.683111872468174,29.87337780671375,3.720001220703125,-11.504134460505185,-7.518495941162087,-21.23056576147465,6.1935738791504775,-14.374530851318355,-0.6624610310058188,5.2888740722656,48.76213189581999,6.5821104634455025,6.856034910156277,2,0.6849975585937216,15.529991149902287,32.26499176025388,39.52999877929685,2.789993286132784,1,-0.02220453501909314,1.1162448499117128,240.52999877929688,-1.1608600609685429,234.22000122070312,3.5251492551548576,240.07000732421875,-0.02220453501909314
10002,2023-02-22,236.16000366210938,240.9900054931641,235.75,240.3000030517578,2187600.0,-0.00873069922387315,-1.112902580762273,1.6235369443979213,33.32247557003261,20.87532240068909,3.944193896610699,10.189507035900192,25.03557875335781,26.107375879298843,32.05324904565269,5.240005493164091,-10.715019600490336,-8.421497344970703,-21.09686023473631,4.253865544794877,-14.759178789853507,-2.083815900087899,6.976120989257822,29.841650404237523,-12.286323532238175,6.337681444882792,2,2.7649993896484375,17.609992980957003,34.13249206542969,41.61000061035156,5.339996337890625,2,-0.02680386912642274,-1.8288930146205615,238.2400054931641,1.1162448499117128,240.52999877929688,-1.1608600609685429,234.22000122070312,-0.02680386912642274
10003,2023-02-23,237.6199951171875,237.8600006103516,234.75,236.6999969482422,2211600.0,0.006182213043860907,3.4428289609921108,-0.2222218127001795,36.10849687258834,24.41494185662588,2.3241515848908705,7.630625181995697,22.738942973939515,25.044666842210177,34.11665675667027,3.110000610351591,-9.853836182528653,-6.015505218505865,-17.719901443015914,5.688891006004184,-11.86770333076089,-0.16330710625084066,5.139084816679684,47.62475606356287,6.6015205224012306,5.85219811225503,2,1.3050079345703125,14.49500274658206,33.20500183105469,40.15000915527344,4.1300048828125,3,-0.019021922003839675,-1.112902580762273,236.16000366210938,-1.8288930146205615,238.2400054931641,1.1162448499117128,240.52999877929688,-0.019021922003839675
10004,2023-02-24,233.66000366210938,237.05999755859372,233.1199951171875,236.8300018310547,1853900.0,-0.016665228248679886,1.1708064482229739,-3.4456570414475975,33.40062698849674,26.574126208396912,5.9119420497205795,10.455410286485744,25.859309619461612,29.431008121308196,35.83637715059602,4.5,-9.429800895131507,-8.914496612548817,-20.165447084124054,2.3364538590264203,-14.539971848336421,-3.2890213767612124,8.737113342957798,6.1364586096820455,-32.42180502879211,5.625475235787614,2,4.814994812011719,15.264999389648409,37.18999481201172,44.11000061035156,10.779998779296875,4,0.018702366895050115,3.4428289609921108,237.6199951171875,-1.112902580762273,236.16000366210938,-1.8288930146205615,238.2400054931641,0.018702366895050115
10005,2023-02-27,234.4499969482422,235.22000122070312,232.88999938964844,235.22000122070312,1723000.0,0.0033809521259582365,5.051919227949191,0.24290369628734676,36.23313162572404,28.536292228925028,4.3135907182949325,8.593861054796037,24.367275119251076,28.995812253236295,37.57968694851822,2.3300018310546875,-8.61795293286886,-7.164503479003912,-17.689485910632783,3.360478952624959,-12.426994694818347,-1.9020122631894765,7.390492743552215,17.275722807076836,-19.89295428197624,5.262491215814442,2,3.4950027465820312,14.360008239746065,35.37750244140625,43.32000732421875,13.080001831054688,0,0.009852836803848408,1.1708064482229739,233.66000366210938,3.4428289609921108,237.6199951171875,-1.112902580762273,236.16000366210938,0.009852836803848408
10006,2023-02-28,231.66000366210938,234.47000122070312,231.6000061035156,233.6300048828125,2615700.0,-0.011900163456810553,-1.7464116229830875,2.5584289479420566,33.22456907781739,30.12040486325486,5.83610363552819,10.344564314201591,26.444761664792168,32.086785983101095,39.148540359588466,2.8699951171875284,-7.758158379730759,-8.957997131347668,-19.27817378135532,1.3621795186599854,-14.11808545635148,-3.7979088063438553,9.464446805513347,0.6389516772484516,-32.71959561231157,5.160088325003821,2,5.099998474121094,16.505004882812443,37.902496337890625,46.11000061035156,21.709991455078125,1,0.02943966139004739,5.051919227949191,234.4499969482422,1.1708064482229739,233.66000366210938,3.4428289609921108,237.6199951171875,0.02943966139004739
10007,2023-03-01,236.19000244140625,236.44000244140625,230.13999938964844,230.3699951171875,2441300.0,0.01955451397602559,-1.0063707886462925,-2.9543166080584946,44.654760921678935,32.91380265188159,0.6116753226972946,4.783119994938488,21.401071692452945,27.874391214650302,40.46020925986589,6.3000030517578125,-7.273461493277239,-3.6174987792968807,-12.485624264393948,5.250626705800187,-8.051561521845429,0.8165639632516672,3.982003589805771,78.36790278650714,42.52237386886722,4.434062742548536,3,-0.160003662109375,9.879997253417969,31.899993896484375,41.58000183105469,17.1300048828125,2,0.02049196108159279,-1.7464116229830875,231.66000366210938,5.051919227949191,234.4499969482422,1.1708064482229739,233.66000366210938,0.02049196108159279
10008,2023-03-02,234.7400054931641,236.3699951171875,233.8999938964844,236.1199951171875,1777100.0,-0.0061391122962618505,1.6276753755873958,-0.23711132085364725,43.21465506483223,35.8936874059951,1.3701919703817111,5.601177828882697,22.268995351203188,29.682770357153373,40.519427318394165,2.4700012207030966,-7.088530312762401,-4.483995819091774,-13.053640745580992,4.085649107397444,-8.768818282336383,-0.1991733558471651,4.228159741060296,66.47409422966317,26.13291567341099,4.284822463244609,3,1.289993286132784,11.104988098144503,32.43998718261716,42.354995727539034,16.159988403320312,3,0.028797794788467668,-1.0063707886462925,236.19000244140625,-1.7464116229830875,231.66000366210938,5.051919227949191,234.4499969482422,0.028797794788467668
10009,2023-03-03,234.80999755859372,235.88999938964844,233.6000061035156,235.0,2214500.0,0.0002981684578331478,1.3248648397441152,0.1376839637767127,39.4164440636392,36.57070660898843,1.5563599868965525,4.857162414355997,21.66086878950452,30.005703165782933,40.222894031719946,2.289993286132841,-6.768728186994537,-3.828003692626993,-11.881408020281697,4.225400635027711,-7.854705856454359,0.1986984712003732,3.0987877742815613,74.12691915509902,32.94805821817616,4.026702163827356,3,1.2200012207031534,8.605003356933622,30.86749267578128,41.30999755859378,16.61999511718753,4,0.029555821785971936,1.6276753755873958,234.7400054931641,-1.0063707886462925,236.19000244140625,-1.7464116229830875,231.66000366210938,0.029555821785971936
10010,2023-03-06,235.1100006103516,235.6300048828125,233.63999938964844,235.0,2591000.0,0.0012776417310893518,2.460851566335399,-0.5789431416640527,37.94754187783579,37.50252245140503,0.4544702157473637,3.9683035637545743,20.845748554154994,30.05454111607216,40.72946624044893,1.9900054931640625,-6.4315252845261455,-3.0250007629394133,-10.60325084913157,4.553249323252743,-6.8141258060354915,0.7641242801566648,1.8665304093364625,78.88887005088728,40.676578792350085,3.7891250430960777,3,0.4550018310546591,7.709999084472628,29.06249237060544,38.63500213623044,14.389999389648409,0,0.03968356006479401,1.3248648397441152,234.80999755859372,1.6276753755873958,234.7400054931641,-1.0063707886462925,236.19000244140625,0.03968356006479401
10011,2023-03-07,228.72000122070312,235.1999969482422,228.3500061035156,235.1100006103516,2362200.0,-0.02717876471889691,1.0852356521920978,-58.09058121790729,34.31045977127735,37.612298473765556,5.981010240600909,9.662061677927255,26.587078232889723,36.54756193283998,41.51510293318926,6.849990844726591,-5.5162626872784415,-8.658499908447254,-16.83197433131693,-0.4850254855775802,-12.745237119882091,-4.571762697012417,7.436146003380173,4.573489303754112,-32.07953041162381,4.086737211434832,3,4.385002136230469,12.535003662109375,35.217491149902344,43.349998474121094,22.720001220703125,1,0.08224028269588479,2.460851566335399,235.1100006103516,1.3248648397441152,234.80999755859372,1.6276753755873958,234.7400054931641,0.08224028269588479
10012,2023-03-08,228.42999267578125,231.8000030517578,227.3699951171875,230.16000366210938,1842200.0,-0.0012679632011808328,-1.3012991748377023,0.27073726941675,34.90660710879732,37.478755166677665,5.653757974287089,9.197348838198195,26.243910899121857,36.92398426449347,42.14709945944315,4.4300079345703125,-5.610950750459153,-8.170008087158209,-16.64830607314022,0.3082898988238014,-12.409157080149214,-3.9308590941672037,7.20001220703125,11.777750651041668,-25.28883081930037,4.2391489929910025,3,3.785003662109375,12.185005187988281,33.71000671386719,42.670013427734375,21.57000732421875,2,0.10918006934756797,1.0852356521920978,228.72000122070312,2.460851566335399,235.1100006103516,1.3248648397441152,234.80999755859372,0.10918006934756797
10013,2023-03-09,225.7899932861328,229.8300018310547,225.3999938964844,229.4900054931641,1736900.0,-0.011557148685792273,1.0228324182714956,2.1387217978796755,38.076354461851906,37.99828044149491,7.1959271375023945,11.280807273579143,28.250201367743614,39.55257472722087,42.686985438132865,4.430007934570284,-5.454333402521229,-10.08950729370116,-19.658659248075878,-0.5203553393264428,-14.87408327088852,-5.304931316513802,9.410003662109375,3.7178187361537405,-36.25001823062368,4.784575977187364,3,5.1300048828125,11.890007019042969,34.547508239746094,44.95500946044922,22.280014038085938,3,0.1219275205132695,-1.3012991748377023,228.42999267578125,1.0852356521920978,228.72000122070312,2.460851566335399,235.1100006103516,0.1219275205132695
10014,2023-03-10,227.8699951171875,230.27999877929688,225.6300048828125,226.7700042724609,2661800.0,0.009212108122164553,-1.7514841249418764,-0.29729384206793563,29.65935401117345,37.26786070654484,4.702789135861764,8.691056460727197,25.56468077232978,37.47825285728027,43.12868958384853,4.649993896484375,-5.36795607282113,-7.403005218505854,-17.40056270663183,2.5945522696201238,-12.401783962568857,-2.4042264744428508,5.566001281738295,24.144658534620646,-11.843956655698008,4.998778744062992,3,3.0500030517578125,9.810005187988281,27.522506713867188,37.93000793457031,18.220001220703125,4,0.10106639431599218,1.0228324182714956,225.7899932861328,-1.3012991748377023,228.42999267578125,1.0852356521920978,228.72000122070312,0.10106639431599218
10015,2023-03-13,233.17999267578125,237.2700042724609,230.5,231.17999267578125,3146000.0,0.023302750131112937,-3.029782016348757,1.818196950991089,42.58931249125654,38.308387752482524,-0.9010597746988367,2.790075437008227,19.761891343651826,32.17948259265211,42.99953385595703,9.400009155273409,-5.376044783928279,-1.6270072937011832,-11.059046977116424,7.805032389714057,-6.343027135408818,3.089012548006451,-7.779998779296847,65.54331911152026,29.882848002426208,4.716019841707625,3,-1.8449935913085938,4.500007629394531,20.397506713867188,30.805007934570312,13.030014038085938,0,0.07826571992981934,-1.7514841249418764,227.8699951171875,1.0228324182714956,225.7899932861328,-1.3012991748377023,228.42999267578125,0.07826571992981934
10016,2023-03-14,230.5800018310547,233.4600067138672,229.41000366210938,233.4600067138672,3227100.0,-0.011150145494436381,1.812497350909168,-1.44000244140625,41.95036264982004,38.007899055609315,1.7093817213257978,4.595516256306723,21.772624228789766,34.78862924460901,42.92513487302375,4.0500030517578125,-5.004112402132307,-3.572998046875,-12.199926954427298,5.053930860677298,-7.886462500651163,0.740466406901163,-4.9499969482421875,43.63945582603707,6.943744526287979,4.3134644537761515,3,0.7549972534179688,5.519996643066406,22.31499481201172,33.404998779296875,12.8800048828125,1,0.08205394231373075,-3.029782016348757,233.17999267578125,-1.7514841249418764,227.8699951171875,1.0228324182714956,225.7899932861328,0.08205394231373075
10017,2023-03-15,234.8999938964844,235.57000732421875,228.5500030517578,230.3999938964844,3092300.0,0.018735328437524013,1.4040999968646701,-1.562497350909168,46.37526088816665,38.35907748042425,-3.143404184257321,-0.21846828531383267,16.918187031166042,30.565757258618618,42.372401858258534,7.0200042724609375,-4.715310280754636,1.0534942626953523,-6.958333499951436,9.065322025342141,-2.952419618628028,5.059408144018732,-9.037189025878945,80.03362843917031,42.87301553605134,4.005913881323388,3,-3.564994812011747,0.2700042724609091,17.88249969482419,29.08500671386716,8.960006713867188,2,0.07041297988373163,1.812497350909168,230.5800018310547,-3.029782016348757,233.17999267578125,-1.7514841249418764,227.8699951171875,0.07041297988373163
10018,2023-03-16,234.57000732421875,234.66000366210938,230.05999755859372,233.7400054931641,2326000.0,-0.001404796001872488,8.108972518922569,0.1844448513454798,51.3425861724295,39.684204381400946,-3.173829907350637,-0.3390374382657626,16.730791108451854,31.003746814496992,41.742889389883864,4.839996337890682,-4.023423718429967,0.9985076904296761,-6.47324247264649,8.470257853505842,-2.737367391108421,4.734382771967773,-8.479058465576173,76.80414871290029,34.24366609144452,3.7358750815380897,3,-3.2350082397460938,0.19998931884765625,16.99748992919922,28.384994506835938,9.879989624023438,3,0.06577990448051696,1.4040999968646701,234.8999938964844,1.812497350909168,230.5800018310547,-3.029782016348757,233.17999267578125,0.06577990448051696
10019,2023-03-17,229.7899932861328,233.80999755859372,228.5200042724609,233.57000732421875,7817000.0,-0.020377771619706997,1.483568125566418,-4.554223733799218,43.84898783565935,40.3399205989369,0.9154839398403851,4.3132155363199445,20.838878591742173,35.793372169900294,40.641153041097525,6.050003051757841,-4.305314503570486,-3.5600059509277457,-11.21130755751949,4.091295655663998,-7.385656754223618,0.2656448523681263,-3.4754633192138726,14.514160156250325,-29.953989256250587,3.8256508032958676,3,1.5450057983398438,4.980003356933594,21.480003356933594,33.165008544921875,15.080001831054688,4,0.0795509577099982,8.108972518922569,234.57000732421875,1.4040999968646701,234.8999938964844,1.812497350909168,230.5800018310547,0.0795509577099982
10020,2023-03-20,234.72000122070312,235.16000366210938,230.13999938964844,230.5800018310547,2020800.0,0.021454406539067605,1.0,-1.0952338663125134,53.82308645505671,42.50799023046793,-4.554631334844061,-1.1324413746204414,15.20075083467674,30.751968951291587,40.12982623710612,5.3700103759765625,-4.312508495192219,1.6605018615722713,-5.2481225842473975,8.56912630739194,-1.793810361337563,5.114814084482106,-8.186361767673333,87.94318105573464,36.3640451871402,3.45431222290983,3,-3.3850021362304688,0.04999542236328125,16.214996337890625,27.604995727539062,4.0800018310546875,0,0.04844067424188747,1.483568125566418,229.7899932861328,8.108972518922569,234.57000732421875,1.4040999968646701,234.8999938964844,0.04844067424188747
10021,2023-03-21,232.9499969482422,235.27999877929688,231.0399932861328,234.72000122070312,2128600.0,-0.007540917958655857,1.9342604765600664,-0.4275373269103896,45.65216590065569,43.70194120734109,-2.3708184416378515,0.2328677105201109,15.958602655861228,32.420391124970024,39.63559111219591,4.2400054931640625,-4.233503679574426,0.1549980163574105,-6.3092896789487725,6.6192857116635935,-3.077145831295695,3.387141864010516,-6.2016301988237785,62.83674834263665,14.041191442071224,3.232143847653092,3,-1.6149978637695312,1.6650009155273438,17.90999984741211,29.375,7.3899993896484375,1,0.056922128951867546,1.0,234.72000122070312,1.483568125566418,229.7899932861328,8.108972518922569,234.57000732421875,0.056922128951867546
10022,2023-03-22,229.8300018310547,233.9499969482422,229.58999633789062,233.4499969482422,1725100.0,-0.0133934112816525,-1.126826399898771,2.045190044741765,43.693803511599484,44.3261022128686,1.0824876350478405,3.0085708155041857,18.173091505093737,35.31312914606377,38.91107219306945,4.3600006103515625,-4.223853113428362,-2.6484970092773494,-9.038502824297467,3.741508805742768,-5.843499916787408,0.5465058982327093,-2.871202331175425,19.378677856454743,-26.05785781747572,3.1950029075100654,3,1.6200027465820312,4.3699951171875,20.054996490478516,32.399993896484375,9.910003662109403,2,0.05930472424932476,1.9342604765600664,232.9499969482422,1.0,234.72000122070312,1.483568125566418,229.7899932861328,0.05930472424932476
10023,2023-03-23,233.1000061035156,234.1000061035156,229.88999938964844,230.0399932861328,2175700.0,0.014227926060169649,-1.5059559220893468,-0.8453085483055055,47.97057766806036,46.36068261918937,-1.1639461788466008,-0.650788379307528,13.895694224191374,31.8234741421862,38.011184956939594,4.270004272460909,-3.414458208591043,0.8475067138671477,-5.079818062650986,6.7748314903852815,-2.116155674391905,3.8111691021262004,-5.934982508184703,67.75156143134751,24.87243956503238,2.9636623882590656,3,-0.2050018310546875,0.5599899291992472,16.784992218017607,29.129989624023466,5.799987792968807,3,0.046160421386079564,-1.126826399898771,229.8300018310547,1.9342604765600664,232.9499969482422,1.0,234.72000122070312,0.046160421386079564
10024,2023-03-24,238.02999877929688,238.5,233.00999450683597,234.22000122070312,2547300.0,0.021149689175005593,1.3115812602795933,1.2450920260694935,53.12232518389026,47.53101736281534,-5.030155951424263,-5.519598402646807,8.026096046860687,26.59520484009397,36.432301507821144,5.490005493164034,-2.443552108438496,5.558999633789057,-0.8863363108133626,12.004335578391476,2.3363316614878613,8.781667606090252,-10.662875570423381,94.72501652606667,54.071023218685525,3.2226679723012057,3,-4.519996643066406,-4.370002746582031,12.444999694824219,24.199996948242188,-2.05999755859375,4,0.026971382606685523,-1.5059559220893468,233.1000061035156,-1.126826399898771,229.8300018310547,1.9342604765600664,232.9499969482422,0.026971382606685523
10025,2023-03-27,236.75999450683597,239.9499969482422,235.07000732421875,239.6100006103516,2129100.0,-0.005335479893181283,1.764867598620269,-0.7480335773673166,59.65417075406052,49.49810715217539,-3.5748586096472366,-4.287483109118455,8.386517775328088,27.61176550827517,34.613397748093064,4.8799896240234375,-1.419489326564559,4.1734954833984546,-2.4999149570136012,10.84690592381051,0.8367902631924267,7.510200703604482,-8.947556226317403,69.20847245685664,22.999513668795743,3.3367052202060252,3,-2.5249938964844034,-3.099998474121122,11.17000198364255,23.980003356933565,-7.449996948242244,0,0.03425410034851728,1.3115812602795933,238.02999877929688,-1.5059559220893468,233.1000061035156,-1.126826399898771,229.8300018310547,0.03425410034851728
10026,2023-03-28,238.47999572753903,238.67999267578125,236.91000366210938,237.0,1887800.0,0.007264745990072319,-1.132531781705871,-0.5192956343894791,61.66705932577182,51.197195867464856,-4.533102323339051,-5.765974839643917,5.732054316051034,25.618445709077406,32.541886191206245,1.919998168945284,-0.15094519484418356,5.552497100830038,-1.6012686055362053,12.706262807196282,1.9756142476469165,9.12937995401316,-9.939303926957052,85.81079986390783,33.79052722779979,3.5768828531831245,3,-4.244995117187472,-4.81999969482419,8.067504882812528,22.095008850097685,-6.589996337890597,1,0.0013418623362622117,1.764867598620269,236.75999450683597,1.3115812602795933,238.02999877929688,-1.5059559220893468,233.1000061035156,0.0013418623362622117
10027,2023-03-29,241.02999877929688,241.58999633789062,238.3300018310547,239.7100067138672,2744000.0,0.010692733551837197,1.6721406817712796,0.8918891053993758,67.72918451385415,53.017929016512035,-6.841586218994792,-8.363591539454717,2.3324232159433222,22.85587704667182,31.157643738684175,3.2599945068359375,0.38158984750899094,7.860500335693359,-0.04583326554376299,15.766833936930482,3.907333535074798,11.81366713631192,-11.804748669855286,95.21369483196416,35.55160605052778,3.953166800618554,3,-5.974998474121094,-7.535003662109375,5.317501068115234,19.545005798339844,-4.5,2,-0.002862724328510091,-1.132531781705871,238.47999572753903,1.764867598620269,236.75999450683597,1.3115812602795933,238.02999877929688,-0.002862724328510091
10028,2023-03-30,241.5,242.80999755859372,240.1100006103516,242.52999877929688,2577000.0,0.0019499698090836848,2.3962303986488283,-0.7803067959818281,66.47329766924459,55.53174122024372,-6.956768958553482,-8.749790376530825,1.1628946160806493,22.22386249489398,29.795483604975676,2.6999969482421307,1.2114216453763333,7.992501831054682,-0.732162720705503,16.717166382814867,3.6301695551746036,12.35483410693476,-11.285570192282478,86.63268213616774,21.549339372690497,4.3623322758800915,3,-5.3000030517578125,-7.3950042724609375,4.847499847412109,18.650001525878906,-6.8800048828125,3,-0.007287761933067904,1.6721406817712796,241.02999877929688,-1.132531781705871,238.47999572753903,1.764867598620269,236.75999450683597,-0.007287761933067904
10029,2023-03-31,241.75,242.3999938964844,239.1499938964844,241.42999267578125,2762500.0,0.0010351966873705098,3.012357772586703,-0.3106870907528666,61.801167585303816,56.418194679160074,-5.9584212363174345,-8.910026166072441,0.2779315249521801,21.761201861851305,28.22374772916231,3.25,1.6003478453215507,7.895501708984369,-1.5680356834896543,17.359039101458393,3.1637330127473717,12.627270405221367,-10.27601341719486,86.30492382424409,20.400719834674348,4.731768696237011,3,-5.5500030517578125,-7.6450042724609375,3.770000457763672,18.400001525878906,-7.32000732421875,4,-0.01178906350988873,2.3962303986488283,241.5,1.6721406817712796,241.02999877929688,-1.132531781705871,238.47999572753903,-0.01178906350988873
10030,2023-04-03,244.44000244140625,244.75,241.3600006103516,242.0,2478700.0,0.01112720761698549,1.2156876433629016,7.62483311081442,69.03845758833222,59.01667153334635,-7.961925734437244,-11.452378784411337,-3.0678751166869915,18.74460451267481,26.75365587192061,3.389999389648409,1.88901088957914,10.119004058837902,-0.4592977672167535,20.697305884892558,4.829853145810574,15.40815497186523,-11.83241476102225,96.04594766077204,26.196618566251644,5.289150913027324,4,-7.2700042724609375,-9.365005493164062,-0.7400016784667969,14.705001831054688,-10.330001831054659,0,-0.03465063465924911,3.012357772586703,241.75,2.3962303986488283,241.5,1.6721406817712796,241.02999877929688,-0.03465063465924911
10031,2023-04-04,247.52999877929688,248.1100006103516,243.8000030517578,244.5200042724609,2942800.0,0.012641123821913292,1.0671460197229852,1.2336030717662771,67.95564410113747,61.71243159885057,-9.796454702109003,-13.766751839725288,-6.718111162635239,15.09725030379036,24.719651652645847,4.309997558593778,3.0324339053881317,12.268500518798817,0.5082377925839126,24.02876324501372,6.388369155691379,18.148631881906255,-13.465321620558967,94.06951018968928,24.45469968384296,5.880131363107448,4,-8.529998779296875,-10.775001525878878,-4.152496337890625,10.250007629394531,-15.240005493164062,1,-0.07360724482105496,1.2156876433629016,244.44000244140625,3.012357772586703,241.75,2.3962303986488283,241.5,-0.07360724482105496
10032,2023-04-05,253.3699951171875,253.7100067138672,248.22999572753903,248.57000732421875,2468000.0,0.023593085148025494,1.0000000000000104,1.5946832401413191,73.10714979636208,64.50538405755077,-13.350047155452131,-18.59592776206688,-13.021095064431933,8.771947300372233,22.78161531843399,6.1800079345703125,3.5670430217617195,16.861496734619152,3.042433198166691,30.680560271071613,9.951964966392921,23.771028502845382,-17.338972675223687,97.6647575730582,27.763069122950498,6.909531768226229,4,-10.009994506835938,-13.814994812011719,-10.907489776611357,3.7650146484375,-20.419998168945312,2,-0.08477718807076673,1.0671460197229852,247.52999877929688,1.2156876433629016,244.44000244140625,3.012357772586703,241.75,-0.08477718807076673
10033,2023-04-06,253.32000732421875,255.42999267578125,252.92999267578125,254.3600006103516,2047800.0,-0.00019729168383031404,-1.74721865908767,-0.21666581895401327,82.72603064746087,67.79468466461417,-11.320716235395423,-17.262782435634563,-13.34234954977083,8.309695246468891,20.59774068715377,2.5,4.722216872208662,15.435008239746082,0.6599485026691525,30.210067976823012,8.047478371207603,22.82253810828456,-14.4603473987504,87.03940104562076,9.713038362535428,7.387529868538471,4,-8.07000732421875,-12.905014038085938,-12.270008087158203,0.16999053955075283,-19.790008544921875,3,-0.06627983601560816,1.0000000000000104,253.3699951171875,1.0671460197229852,247.52999877929688,1.2156876433629016,244.44000244140625,-0.06627983601560816
10034,2023-04-10,250.8999938964844,256.44000244140625,250.0500030517578,256.44000244140625,1595600.0,-0.009553187106287386,1.3068554273280635,5.326965682174805,74.19257101450873,69.41006247133062,-7.692003218786084,-13.733056127066448,-11.275838312293303,10.293839759407746,18.18131305452869,6.3899993896484375,6.297477119941789,11.863494873046903,-3.211804526375886,26.938794272469693,4.325845173335523,19.401144572758284,-9.057674075959739,63.26254726631958,-12.195373719339592,7.537649699711393,4,-4.224990844726591,-9.979995727539091,-9.962497711181669,2.5900039672850994,-23.019989013671903,0,-0.06488640564102066,-1.74721865908767,253.32000732421875,1.0000000000000104,253.3699951171875,1.0671460197229852,247.52999877929688,-0.06488640564102066
10035,2023-04-11,251.42999267578125,253.0800018310547,250.97999572753903,251.4199981689453,1272800.0,0.0021123905627336015,-3.7191180756765503,-0.0018040598231746038,78.6956482592896,71.30212790838817,-6.61819854559829,-13.5188249904229,-12.120816101979727,9.322158172900345,17.867007599448183,2.180007934570284,7.591937418117709,11.480993652343756,-4.294763833689643,27.256751138377155,3.5931149093270562,19.368872395360455,-6.668136331080262,60.36384487701826,-16.00109935347559,7.887878743016693,4,-4.044990539550781,-10.509994506835938,-11.70749282836914,2.060005187988253,-26.40998840332034,1,-0.06761325416702169,1.3068554273280635,250.8999938964844,-1.74721865908767,253.32000732421875,1.0000000000000104,253.3699951171875,-0.06761325416702169
10036,2023-04-12,249.5,252.7100067138672,248.8800048828125,252.5,2268900.0,-0.0076760638428287065,1.239758358838909,-300.1648854961832,81.71557828655737,72.85617166091075,-3.3085585306263567,-10.644464211782264,-10.468313266208838,10.821905037581246,17.158441144723586,3.8300018310546875,8.29317579840253,8.605001068115229,-7.074010614982626,24.284012751213112,0.7654952265662871,16.44450690966417,-2.402514435957954,15.468979706385003,-65.29102376688316,7.839505841548937,4,-1.7050018310546875,-8.580001831054688,-10.307498931884766,3.989997863769503,-25.270004272460966,2,-0.06168336428716792,-3.7191180756765503,251.42999267578125,1.3068554273280635,250.8999938964844,-1.74721865908767,253.32000732421875,-0.06168336428716792
10037,2023-04-13,251.44000244140625,251.8999938964844,248.2700042724609,248.6000061035156,2020900.0,0.007775560887399724,-1.074279785156249,-0.9466654459635512,80.89622787012354,74.4587194610084,-4.04163240262659,-11.891478624444233,-12.695096426527414,8.45585572177265,16.92863524895651,3.6299896240234943,8.908407489827624,9.718003082275402,-6.369112418953591,25.805118583504424,1.6744453316609054,17.7615608328899,5.0,38.80047588008889,-41.80373012251318,8.043557750614506,4,-3.6450042724609375,-10.520004272460938,-14.259998321533203,1.1549987792968182,-28.020004272460938,3,-0.07616134652136752,1.239758358838909,249.5,-3.7191180756765503,251.42999267578125,1.3068554273280635,250.8999938964844,-0.07616134652136752
10038,2023-04-14,250.0,251.75999450683597,248.9600067138672,250.6199951171875,1866200.0,-0.005727022062616327,-1.0740790975778132,-0.2183084213580318,72.85223387718871,75.68661571566228,-1.4182511715112582,-9.735366628287892,-11.371415622834036,9.400748417314162,16.686410357027263,2.7999877929687784,9.32372708635691,7.5065010070800895,-8.616367193453755,23.629369207613934,-0.5549330931868326,15.567935107347012,6.276602478027371,21.17498305097435,-55.2618610566354,8.061434100266917,4,-1.0999984741210938,-9.080001831054688,-13.585002899169922,2.104995727539034,-26.00999450683591,4,-0.0682000122070312,-1.074279785156249,251.44000244140625,1.239758358838909,249.5,-3.7191180756765503,251.42999267578125,-0.0682000122070312
10039,2023-04-17,248.07000732421875,251.5,247.5800018310547,250.88999938964844,1784800.0,-0.007719970703125023,-1.0631552741158945,4.548410120102383,71.06148356397699,75.91139637962281,1.6790866305593681,-6.709671319212504,-9.586437961585773,10.81954142218433,16.01553843251931,3.9199981689453125,9.241197876228227,4.662507629394526,-10.470294786626027,19.79531004541505,-2.9038935786157367,12.228908837404788,8.046463189697306,8.909190784801137,-65.61472556162595,7.566401208010263,4,2.0499954223632812,-7.035003662109375,-13.770008087158203,3.04998779296875,-23.6300048828125,0,-0.05861252112561355,-1.0740790975778132,250.0,-1.074279785156249,251.44000244140625,1.239758358838909,249.5,-0.05861252112561355
10040,2023-04-18,246.08999633789062,249.00999450683597,244.6499938964844,248.3699951171875,1638800.0,-0.00798166214322038,1.4494402249386684,0.80851248031773,64.0354120970507,75.4758150458354,4.378174747032801,-4.041377298270987,-7.733596193530445,12.25775792886077,15.426520903065072,4.3600006103515625,9.216697822783885,2.113996887207037,-12.489661173811385,16.717654948225487,-5.187832143302188,9.415825917716262,9.685015428710983,17.866006841832956,-52.948692278641346,7.301829030509219,4,4.4550018310546875,-3.6099929809570312,-11.789997100830078,5.029998779296875,-24.769989013671875,1,-0.07399728443278586,-1.0631552741158945,248.07000732421875,-1.0740790975778132,250.0,-1.074279785156249,251.44000244140625,-0.07399728443278586
10041,2023-04-19,246.2100067138672,246.75999450683597,244.3699951171875,245.25,1246500.0,0.00048766864871585547,1.3204076946437864,-0.4210558016891756,60.49434009158982,74.07439174530515,4.527329708513236,-3.285494977589053,-7.9394494104669775,11.60887431161558,14.815766802226682,2.389999389648466,9.538027320883174,1.5710067749023438,-12.099122789369005,15.241136339173693,-5.264058007233331,8.406071557038018,8.897503980527375,24.43574893715314,-41.504266963230435,6.83506478213567,4,4.1949920654296875,-3.7300033569335938,-11.702507019042969,4.9099884033203125,-28.75,2,-0.08606474904991257,1.4494402249386684,246.08999633789062,-1.0631552741158945,248.07000732421875,-1.0740790975778132,250.0,-0.08606474904991257
10042,2023-04-20,243.4600067138672,246.3999938964844,243.0500030517578,246.1199951171875,1691300.0,-0.011169326692703874,1.0807487264541924,-2.770801875546372,53.63502638309626,70.84205793815353,6.396418114316674,0.5670605979087213,-5.31385287651409,13.86692072428309,13.855517760504627,3.349990844726591,9.29880170758932,-1.8604934692382926,-13.65200557577441,9.931018637297797,-7.756249522506323,4.035262584029738,10.7885027343508,4.707279728389769,-56.19391741862119,5.895756053268045,4,6.284996032714844,-0.9800033569335938,-9.742507934570312,7.6599884033203125,-26.530014038085938,3,-0.07898632406154793,1.3204076946437864,246.2100067138672,1.4494402249386684,246.08999633789062,-1.0631552741158945,248.07000732421875,-0.07898632406154793
10043,2023-04-21,243.8600006103516,243.9199981689453,242.6499938964844,243.4600067138672,1721300.0,0.0016429552511862955,3.8847350196606687,-0.1503743008748135,53.89155397057778,68.58638937771676,5.043814355857819,1.0693357697854253,-5.713663006441038,12.96687600338609,12.924920500758114,1.270004272460909,8.913298195264787,-1.9984992980956804,-12.334359802252976,8.337361206061644,-7.1664295501743425,3.1694309539829817,9.268658198220379,13.67238281775333,-42.19718241544265,5.167930252078656,4,4.00499725341794,-1.3799972534179972,-10.607501983642607,7.259994506835909,-25.330001831054716,4,-0.0838185942354116,1.0807487264541924,243.4600067138672,1.3204076946437864,246.2100067138672,1.4494402249386684,246.08999633789062,-0.0838185942354116
10044,2023-04-24,244.4499969482422,245.3699951171875,242.3300018310547,243.1999969482422,1232100.0,0.0024194059559332626,-1.0334469666040662,3.125047684443205,50.01998102565199,65.4002041295348,3.847247865040316,1.0381994589843089,-6.290168494074578,11.893066154876976,13.174069213139655,3.0399932861328125,7.67203635989523,-1.7295028686523324,-11.420303612841309,7.961297875536644,-6.574903240746806,3.1158975034421417,7.421222070879281,31.736488647265617,-18.264055831113744,4.845400372094485,4,3.07000732421875,-1.9699935913085938,-11.397499084472656,6.6699981689453125,-23.800003051757784,0,-0.08369806385970269,3.8847350196606687,243.8600006103516,1.0807487264541924,243.4600067138672,1.3204076946437864,246.2100067138672,-0.08369806385970269
10045,2023-04-25,244.8699951171875,246.52999877929688,244.30999755859372,245.1199951171875,1509700.0,0.001718135300424084,-2.2408892452997375,-0.2,44.04654409544871,61.21475588607827,2.6807671193838587,1.3248610794021545,-6.772112047984962,10.996844355519954,13.904757949440869,2.2200012207031534,6.055179670478736,-1.7150047302246207,-10.36953572885011,6.9395262684008685,-6.042270229537365,2.612260769088124,5.665453495604623,57.336286355933005,12.37686386713031,4.327265499312741,4,2.2450027465820312,-1.8549957275390625,-11.817497253417969,6.25,-30.59999084472659,1,-0.08343199690923364,-1.0334469666040662,244.4499969482422,3.8847350196606687,243.8600006103516,1.0807487264541924,243.4600067138672,-0.08343199690923364
10046,2023-04-26,238.8000030517578,243.5500030517578,238.5800018310547,242.0800018310547,2002900.0,-0.02478863146350274,-1.6720427902245338,13.1199951171875,17.722646903924954,54.1954691120562,7.904601596271618,7.821045594645,-0.8732724918318695,16.480066182104338,14.844914839067707,6.2899932861328125,4.829892449474585,-7.80099716186524,-16.39339613354045,0.7914018098099689,-12.097196647702845,-3.5047976760276356,10.586683011591077,2.7673120145256047,-34.05772902913753,4.296199485837605,4,6.3699951171875,4.214996337890625,-5.747505187988281,12.319992065429688,-20.729995727539062,2,-0.07319931115641742,-2.2408892452997375,244.8699951171875,-1.0334469666040662,244.4499969482422,3.8847350196606687,243.8600006103516,-0.07319931115641742
10047,2023-04-27,240.33999633789062,240.7100067138672,235.3999938964844,239.2400054931641,2533900.0,0.006448883025345076,4.771716685878214,-0.33536318722726366,23.02574334282933,48.65919238601627,5.167954657482284,6.563207650958475,-2.485266334785024,14.363645387576327,15.617027172227637,5.310012817382784,3.3618462315849342,-6.226503753662115,-14.918055341900953,2.4650478345767226,-10.572279547781534,-1.8807279595426962,7.317620248291206,44.38454873487817,13.33662562346127,4.3457757941194135,4,3.1100006103515625,2.6750030517578125,-7.364997863769531,10.779998779296875,-18.459991455078125,3,-0.09519842711429849,-1.6720427902245338,238.8000030517578,-2.2408892452997375,244.8699951171875,-1.0334469666040662,244.4499969482422,-0.09519842711429849
10048,2023-04-28,239.7400054931641,240.1000061035156,233.1699981689453,236.82000732421875,2721400.0,-0.0024964252886274796,2.8076973058172485,2.654565883838128,24.910069782966744,43.53125752145958,4.648334709848541,7.404200759493193,-1.9347843596396785,14.384733557505939,16.291673291120595,7.1699981689453125,1.8488182075755333,-6.738494873046847,-15.67813226229319,2.2011425161994964,-11.208313567670018,-2.268676178423675,5.711239008872212,49.1766992819463,21.28649713529105,4.469818694623169,4,1.349990844726534,3.424995422363253,-6.915004730224638,11.379989624023409,-18.520004272460966,4,-0.09514479141877408,4.771716685878214,240.33999633789062,-1.6720427902245338,238.8000030517578,-2.2408892452997375,244.8699951171875,-0.09514479141877408
10049,2023-05-01,238.8999938964844,241.3000030517578,238.08999633789062,240.02999877929688,1920500.0,-0.0035038440703782925,-1.3345503373579546,-0.3869882162359753,22.217282567213175,38.884798684810974,4.526831693220316,8.453146676817852,-0.9664713711327693,14.644661105330869,17.15185456582914,3.2100067138671875,0.14029663142267168,-7.436006164550747,-16.77494808537128,1.902935756269784,-12.105477124961027,-2.7665352041404674,4.095001338933713,42.88918761799599,18.31740551773591,4.669470960410269,5,1.0650024414062216,5.82500457763669,-5.622493743896513,12.220001220703097,-17.649993896484403,0,-0.08526578333029955,2.8076973058172485,239.7400054931641,4.771716685878214,240.33999633789062,-1.6720427902245338,238.8000030517578,-0.08526578333029955
10050,2023-05-02,235.97000122070312,239.0,235.38999938964844,238.0800018310547,2127200.0,-0.012264515490322037,-1.2079485588162555,1.86724910878259,21.273873051992652,34.52696901374462,6.560215622391468,11.295161485967725,1.8570000189270957,16.99750954291622,17.68924828146688,3.6100006103515625,-1.257673479134695,-9.94249877929687,-20.35046436140732,0.4654668028135802,-15.14648157035208,-4.738515988241659,5.3300018310546875,26.974968541625017,1.200034939848365,5.203982791055222,5,3.8799972534179688,8.834999084472656,-2.3850021362304688,15.149993896484375,-15.210006713867159,1,-0.06492353792840766,-1.3345503373579546,238.8999938964844,2.8076973058172485,239.7400054931641,4.771716685878214,240.33999633789062,-0.06492353792840766
10051,2023-05-03,229.30999755859372,236.3000030517578,228.97999572753903,235.97000122070312,2998000.0,-0.028223942143731584,1.0000000000000078,3.156398926822932,10.859544600264897,29.774137704541133,11.813124757417683,17.412951805022857,8.404720955600538,22.99634321130563,17.903607068708627,7.320007324218778,-2.752201887009022,-15.691502380371134,-28.431622711077324,-2.951382049664943,-22.06156254572423,-9.321442215018038,11.990005493164091,2.6785846986143182,-20.562681511376717,6.370060165353092,5,8.444999694824247,13.400001525878935,4.6375007629394815,21.80999755859378,-10.550003051757756,2,-0.06558803997322338,-1.2079485588162555,235.97000122070312,-1.3345503373579546,238.8999938964844,2.8076973058172485,239.7400054931641,-0.06558803997322338
10052,2023-05-04,231.88999938964844,232.02999877929688,229.1499938964844,230.30999755859372,2228500.0,0.01125115284341427,2.09677842768892,-0.23723738172154196,19.21113949112106,25.920758317934833,8.291234654176804,13.85137991070394,5.807156154150931,19.766495440193268,17.205409883556083,2.8800048828124716,-3.92114962066114,-12.037500762939459,-25.41293691305947,1.3379353871805222,-18.72521883799945,-5.349782687879468,7.1100006103515625,23.620145552908014,0.11265426826930991,6.687718075059991,5,5.864997863769531,10.819999694824219,2.0574989318847656,17.724990844726562,-14.529998779296847,3,-0.059597188761071784,1.0000000000000078,229.30999755859372,-1.2079485588162555,235.97000122070312,-1.3345503373579546,238.8999938964844,-0.059597188761071784
10053,2023-05-05,236.52999877929688,237.0399932861328,232.07000732421875,232.66000366210938,2806800.0,0.02000948467748187,1.0327206914843823,2.449361159666581,32.036098537968385,23.922549152636655,2.796177769045528,8.315352984906298,1.1560817926705909,14.60752699980901,15.76796284016735,5.149993896484375,-4.9312959898311135,-6.558000946044928,-19.553502226184264,6.437500334094409,-13.055751586114582,-0.06025030597527348,-7.550003051757841,61.282455870914774,34.44421352839448,6.497750640069667,5,1.2249984741210938,6.180000305175781,-2.2550010681152344,13.084991455078125,-14.539993286132784,4,-0.06193714950362006,2.09677842768892,231.88999938964844,1.0000000000000078,229.30999755859372,-1.2079485588162555,235.97000122070312,-0.06193714950362006
10054,2023-05-08,234.6199951171875,235.7400054931641,232.1999969482422,235.33999633789062,1667800.0,-0.00807510113713561,3.657846129135745,-0.1860470617922594,32.10607552365522,22.595830422437377,3.5371237796988737,9.426464083933581,3.160249623672854,16.01204484690865,15.062970133338482,4.3300018310546875,-5.659558886539827,-7.654004669189447,-20.62865554437124,5.320646205992347,-14.141330106780345,-1.1666792315985504,-5.478799438476585,56.28739505779924,27.144593827293296,6.487325437590897,5,1.6450042724609375,8.090003967285156,0.532501220703125,14.9949951171875,-12.339996337890625,0,-0.05711360572568158,1.0327206914843823,236.52999877929688,2.09677842768892,231.88999938964844,1.0000000000000078,229.30999755859372,-0.05711360572568158
10055,2023-05-09,234.42999267578125,235.44000244140625,233.22000122070312,234.63999938964844,1468900.0,-0.0008098305573288611,1.4530226519756198,0.29167549696944006,31.66248221509113,24.14470101256695,2.3361445531096763,8.72489790675263,3.4186821089529076,15.76249616335167,14.319878744614423,2.220001220703125,-6.5037765184039245,-6.994007110595703,-19.666967775697913,5.678953554506506,-13.330487443146808,-0.6575267780445984,-5.130821044921902,67.61784862367965,36.31486820675144,6.336480332551105,5,0.7100067138671875,8.280006408691406,0.722503662109375,13.529998779296932,-5.989990234375,1,-0.05622144387475747,3.657846129135745,234.6199951171875,1.0327206914843823,236.52999877929688,2.09677842768892,231.88999938964844,-0.05622144387475747
10056,2023-05-10,234.1100006103516,235.0,231.3500061035156,234.88999938964844,1530800.0,-0.0013649792067016442,6.299987792968807,3.714161156724416,34.25393239255372,25.39227757364744,2.1466390780281586,8.25608679206647,3.894740345190627,15.654656911754245,14.220553109946271,3.6499938964844034,-7.3526507208919725,-6.544499206542952,-19.020150249798434,5.93115183671253,-12.782324728170693,-0.30667368491521074,-4.656012546386762,62.86447525426505,27.03251546440879,6.237825521627737,5,1.0299987792968466,8.599998474121065,2.012496948242159,10.955001831054659,-4.449996948242216,2,-0.05702450159630357,1.4530226519756198,234.42999267578125,3.657846129135745,234.6199951171875,1.0327206914843823,236.52999877929688,-0.05702450159630357
10057,2023-05-11,232.2899932861328,234.9900054931641,230.41000366210938,234.6499938964844,1612400.0,-0.007774154540488687,2.0131355060206118,3.0256465432921376,31.404672497478913,26.113900097482126,3.0225182993341093,9.030881407302104,5.706845199232362,17.111582153308746,14.332982439886315,4.580001831054716,-8.205427987579583,-7.407006072998058,-19.32427030898961,4.510258162993495,-13.36563819099382,-1.448373955002296,-2.684285117724613,28.355845644333872,-9.854530451023248,5.9586321179957755,5,2.850006103515625,10.420005798339844,5.587505340576172,12.775009155273438,-3.6999969482421875,3,-0.05824615424836965,6.299987792968807,234.1100006103516,1.4530226519756198,234.42999267578125,3.657846129135745,234.6199951171875,-0.05824615424836965
10058,2023-05-12,232.9499969482422,233.5500030517578,231.2100067138672,233.02999877929688,1295600.0,0.0028412918385871677,3.1785261781174645,0.03389907218827748,31.558687137004213,27.151833938570018,1.4506096301086586,7.407844959535396,5.093190322558769,16.06837011316111,14.45148759052008,2.339996337890625,-7.908029616772552,-5.894502258300776,-17.12824585102092,5.33924133441937,-11.511374054660848,-0.27763046194070284,-3.1956030774794897,47.65464190525787,8.269057755969051,5.6168717963600745,5,1.0400009155273438,9.760002136230469,8.507503509521484,12.115005493164062,-5.910003662109375,4,-0.06692421782411295,2.0131355060206118,232.2899932861328,6.299987792968807,234.1100006103516,1.4530226519756198,234.42999267578125,-0.06692421782411295
10059,2023-05-15,233.52999877929688,233.9199981689453,232.1199951171875,233.2700042724609,1551300.0,0.002489812572024075,2.4615666769370717,-3.249856952127,31.90810838707671,28.33341564246825,0.03214826400221682,5.989789942970248,4.564976161759773,15.13194586715818,14.923694716776975,1.8000030517578125,-7.835643652055978,-4.587500000000006,-15.170495786148251,5.99549578614824,-9.878997893074114,0.7039978930741029,-3.62989292022678,62.02775098135576,23.883687455213597,5.291497893074118,5,-0.5200042724609375,9.180000305175781,9.302497863769531,10.169998168945312,-3.8699951171875,0,-0.049415464165008305,3.1785261781174645,232.9499969482422,2.0131355060206118,232.2899932861328,6.299987792968807,234.1100006103516,-0.049415464165008305
10060,2023-05-16,227.8800048828125,234.50999450683597,227.7400054931641,234.2100067138672,2646500.0,-0.024193867708722228,-1.048407984431899,-24.3466752743679,32.34152843528811,30.720302735248605,4.932611074566182,10.757110403392545,10.192500580650119,20.40421342526173,16.437189247310663,6.769989013671875,-8.014455279632301,-9.326994323730474,-20.152543281390876,1.4985546339299276,-14.73976880256069,-3.914219844900259,9.159988403320312,1.9283677076695804,-39.00972954843384,5.412774478830204,5,4.5099945068359375,12.529998779296875,15.917495727539062,15.594985961914062,-0.7700042724609091,1,-0.024574363627890228,2.4615666769370717,233.52999877929688,3.1785261781174645,232.9499969482422,2.0131355060206118,232.2899932861328,-0.024574363627890228
10061,2023-05-17,225.0200042724609,226.08999633789062,220.44000244140625,226.0200042724609,3352900.0,-0.01255046756657019,8.912407977512556,0.15797783739872676,26.24071114274777,31.501366252096016,7.956825746268493,12.593909285014632,13.202335280633008,22.841911630315337,18.428961227210788,7.44000244140625,-8.176105372768973,-11.127494812011747,-22.382269843436546,0.127280219413052,-16.754882327724147,-5.500107296299348,11.833989257812533,31.477669212593955,-8.651683352345966,5.627387515712402,5,3.719993591308622,11.55500030517581,19.13249588012698,16.024993896484403,-0.290008544921875,2,0.015198640583102607,-1.048407984431899,227.8800048828125,2.4615666769370717,233.52999877929688,3.1785261781174645,232.9499969482422,0.015198640583102607
10062,2023-05-18,224.22999572753903,224.75,221.9199981689453,224.75,2245300.0,-0.0035108369474800005,9.884532996860237,0.5200042724609659,26.086958567453394,30.840350699816575,8.432793636208828,12.51082267544308,14.14543647380816,23.216703760086688,20.607250221739132,3.1000061035155966,-8.128418232223254,-10.95600280761721,-22.848032576321344,0.9360269610869238,-16.90201769196929,-5.009987923265129,11.967438159179721,26.936712320150356,-11.550512533448988,5.946014884352072,5,3.860008239746122,11.940002441406278,20.12750244140628,16.69000244140628,-1.6199951171874432,3,0.024216242420877165,8.912407977512556,225.0200042724609,-1.048407984431899,227.8800048828125,2.4615666769370717,233.52999877929688,0.024216242420877165
10063,2023-05-19,223.4199981689453,225.8800048828125,222.77999877929688,224.44000244140625,2395700.0,-0.0036123514874341067,-1.695653904586255,1.9615305613426552,26.11112445469861,30.174245025488062,8.032246813344642,12.343867807769243,15.187378969047472,23.623955369001692,22.68378439634348,3.100006103515625,-7.069663732683239,-10.744000244140636,-23.004828195240634,1.5168277069593614,-16.874414219690635,-4.6135862685906375,12.147138459960956,21.179796787952558,-16.05865898599806,6.130413975550002,5,4.5200042724609375,12.680000305175781,20.9375,17.5,-2.110000610351591,4,0.023140265917627856,9.884532996860237,224.22999572753903,8.912407977512556,225.0200042724609,-1.048407984431899,227.8800048828125,0.023140265917627856
10064,2023-05-22,223.9900054931641,226.82000732421875,222.82000732421875,224.8500061035156,1848600.0,0.002551281572331643,-1.5000023841880648,0.8431343216598542,30.059943018322315,29.996185114735972,6.4769208895427255,10.711649042840378,14.793667383605595,22.658890472792848,24.844405720655764,4.0,-6.415151831302779,-9.15099334716794,-21.21080340304374,2.9088167087078602,-15.18089837510584,-3.12108831923004,10.972045768242168,25.231023836042365,-12.756049550777679,6.029905027937898,5,3.729995727539034,11.979995727539034,20.91999435424802,16.92999267578122,-2.830001831054716,0,0.013616624483996365,-1.695653904586255,223.4199981689453,9.884532996860237,224.22999572753903,8.912407977512556,225.0200042724609,0.013616624483996365
10065,2023-05-23,224.44000244140625,226.82000732421875,222.8000030517578,224.2100067138672,2296600.0,0.002009004585947549,-1.6360657377992345,-0.2674367026844981,39.781805235752344,30.61039320842471,4.985050258702586,9.120209381129428,14.357646731894079,21.843897262838908,26.827985725877735,4.0200042724609375,-6.529376738730633,-7.679496765136719,-18.994173706898664,3.6351801766252265,-13.336835236017691,-2.022158294255746,9.941166867199996,62.69587678178513,19.406319541301286,5.657338470880971,5,3.2750015258789062,10.284996032714844,21.137500762939453,16.479995727539062,-2.419998168945341,1,0.023257891480668258,-1.5000023841880648,223.9900054931641,-1.695653904586255,223.4199981689453,9.884532996860237,224.22999572753903,0.023257891480668258
10066,2023-05-24,221.32000732421875,225.9600067138672,221.0399932861328,225.63999938964844,1765000.0,-0.013901243464841007,-1.0163906233877498,-18.78292310754329,28.31352571796735,30.26693245514565,6.816856433684876,11.450579111108766,17.539469990427733,24.549265301928642,28.518339039262674,4.920013427734375,-6.637305633551847,-9.925492095947277,-21.75610780859651,1.9051236167019567,-15.84079995227188,-4.010184239622674,12.503515309699509,4.844521764840985,-39.24218030229557,5.915307856324614,5,6.154991149902344,12.279991149902344,25.192493438720703,19.599990844726562,3.689987182617216,2,0.026161183329670212,-1.6360657377992345,224.44000244140625,-1.5000023841880648,223.9900054931641,-1.695653904586255,223.4199981689453,0.026161183329670212
10067,2023-05-25,217.4600067138672,220.1000061035156,214.92999267578125,220.1000061035156,2968200.0,-0.017440811867934447,2.916677744704279,0.6111120922593226,9.58036733624624,27.82489692172809,9.33351740946648,14.238600917783003,21.278452396772565,27.976286484866932,29.932820413970383,6.3900146484375,-6.870457618916902,-12.641493225097662,-25.17340375593207,-0.10958269426325273,-18.907448490514867,-6.375537959680457,15.828175112350579,21.27847704896153,-19.780746649437635,6.265955265417204,5,7.259986877441406,13.269989013671875,28.982494354248047,23.459991455078125,8.419998168945312,3,0.03343138411302293,-1.0163906233877498,221.32000732421875,-1.6360657377992345,224.44000244140625,-1.5000023841880648,223.9900054931641,0.03343138411302293
10068,2023-05-26,216.92999267578125,218.47999572753903,214.47999572753903,215.9600067138672,3081000.0,-0.002437294314918903,-1.0356192998054505,-0.3674190099124393,10.175630480723527,25.41017715435552,8.216130656597556,13.673156825029707,21.68943236929428,28.081651205685773,31.04389185685682,4.0,-7.324408370482104,-12.031006622314464,-25.013218682670953,0.9512054380420238,-18.522112652492723,-5.539900592136206,15.256697801410326,19.854089512374753,-18.482482570659403,6.491106030178246,5,7.56500244140625,13.575004577636719,29.182510375976562,23.990005493164062,6.050003051757784,4,0.026183598978217537,2.916677744704279,217.4600067138672,-1.0163906233877498,221.32000732421875,-1.6360657377992345,224.44000244140625,0.026183598978217537
10069,2023-05-30,218.52999877929688,219.0,214.72000122070312,215.02999877929688,3125900.0,0.0073756795166031175,-1.0776717726882166,3.6082996429077068,16.34213242960743,23.632466487057663,4.765786666953318,11.034584340073138,20.140627901768596,26.018238299751204,32.48622109007601,4.279998779296875,-7.544901294224076,-9.412500762939459,-22.307461145711585,3.4824596198326674,-15.859980954325522,-2.9650205715533957,12.24015611792251,32.82009113222844,-1.7377199092960396,6.447480191386065,5,2.1200027465820312,11.974998474121094,26.642501831054688,22.389999389648438,0.11999511718752842,1,0.012721359972662105,-1.0356192998054505,216.92999267578125,2.916677744704279,217.4600067138672,-1.0163906233877498,221.32000732421875,0.012721359972662105
10070,2023-05-31,220.6499938964844,221.8500061035156,217.19000244140625,219.5800018310547,3884700.0,0.009701162902254978,1.6858683177155296,0.30571201869420456,23.524800306376022,23.33069861634969,1.6900926992158816,8.124554817286509,17.938591409060024,23.4030210613883,33.21868487336231,4.660003662109347,-7.841203333166504,-6.526505279540999,-19.232365839661668,6.179355280579671,-12.879435559601319,-0.17357499948067812,8.81694826716054,53.74557721498161,21.827830992721662,6.352930280060333,5,7.6293945028282906e-06,9.855003356933565,24.350009918212862,20.27000427246091,4.080001831054631,2,0.0023113971435877456,-1.0776717726882166,218.52999877929688,-1.0356192998054505,216.92999267578125,2.916677744704279,217.4600067138672,0.0023113971435877456
10071,2023-06-01,214.2700042724609,220.6000061035156,211.7100067138672,219.9600067138672,4831400.0,-0.028914524362128935,1.5509319462505544,-5.317798725097214,19.946660423357486,22.648443267005703,7.135172160231008,14.039843517548235,24.217773363358248,29.11249519388113,33.29179783035352,8.939987182617216,-8.440920154140997,-12.154495239257841,-26.053003036237328,1.7440125577216463,-19.10374913774757,-5.2052413407681115,13.997982176295551,25.24652576613701,-6.827583665558329,6.949253898489742,6,4.99500274658206,13.360000610351591,30.794994354248075,26.649993896484403,9.589996337890682,3,0.03616931836219717,1.6858683177155296,220.6499938964844,-1.0776717726882166,218.52999877929688,-1.0356192998054505,216.92999267578125,0.03616931836219717
10072,2023-06-02,218.07000732421875,218.75999450683597,212.0200042724609,213.75,3687200.0,0.017734647762109645,1.3649164511690375,-0.7592276749798835,27.536254585812998,22.806791059351745,2.647943142300761,9.64594799954375,20.45962272998375,24.738379665643436,33.3688619023901,6.739990234375057,-8.638217494741554,-7.663492584228521,-21.790187783324427,6.4632026148673845,-14.72684018377646,-0.6001449846805826,8.542181151048794,62.72190328575638,31.271184615779934,7.063347599547951,6,1.1949996948242188,8.43499755859375,26.022491455078125,22.849990844726562,7.6099853515625,4,0.03182458361776952,1.5509319462505544,214.2700042724609,1.6858683177155296,220.6499938964844,-1.0776717726882166,218.52999877929688,0.03182458361776952
10073,2023-06-05,221.8800048828125,223.0399932861328,218.47000122070312,219.6699981689453,2498700.0,0.017471442337914755,1.0176638810012226,0.5115747608754009,33.97525180146036,23.241825368589303,-1.5684102842982952,4.935163711886901,16.631194860754704,20.31055944212801,34.33489226252626,4.9699859619140625,-8.291241145210904,-3.1209953308105582,-16.38337288153059,10.141382219909474,-9.752184106170574,3.510193444549458,3.241965416314997,89.76178483600485,59.61031074484406,6.631188775360012,6,-2.6149978637695312,4.625,21.352493286132812,19.039993286132812,5.779998779296875,0,0.018027762357913257,1.3649164511690375,218.07000732421875,1.5509319462505544,214.2700042724609,1.6858683177155296,220.6499938964844,0.018027762357913257
10074,2023-06-06,221.22000122070312,223.1699981689453,219.27999877929688,223.0800018310547,1736100.0,-0.0029745972939650978,2.8137374432468416,-0.841626678634308,39.38137708555334,23.197333351900525,-1.5004403742913723,4.785137136076287,17.105786204030153,20.35811844625178,35.340999604997876,3.8899993896484375,-7.897765630194272,-3.1109992980956918,-15.662145402383771,9.440146806192388,-9.386572350239732,3.164573754048348,2.5607727198983525,82.98430713595245,47.227804450767806,6.275573052144047,6,-2.3849945068359375,5.285003662109375,20.90749740600586,19.699996948242188,6.209991455078125,1,0.007955856148287532,1.0176638810012226,221.8800048828125,1.3649164511690375,218.07000732421875,1.5509319462505544,214.2700042724609,0.007955856148287532
10075,2023-06-07,221.25,221.8699951171875,219.72999572753903,220.75999450683597,2555400.0,0.00013560608955498488,1.473993843548548,-0.26344372708104496,43.39291549694269,24.872821105120007,-2.269153311828461,3.917975300773122,16.927843191505588,19.741406261306167,36.4014782384374,2.139999389648466,-7.448400701600519,-2.4220008850097656,-14.093746677726102,9.249744907706571,-8.25787378136792,3.4138720113483885,1.9199981689453125,83.24607678398812,45.0089433390623,5.835872896358165,6,-3.80999755859375,4.105003356933594,21.09499740600586,19.669998168945312,6.589996337890625,2,-0.01175144001588968,2.8137374432468416,221.22000122070312,1.0176638810012226,221.8800048828125,1.3649164511690375,218.07000732421875,-0.01175144001588968
10076,2023-06-08,220.75999450683597,221.88999938964844,219.3600006103516,221.25999450683597,1877300.0,-0.002214714093396797,1.8749826605632454,-1.0203967240681935,43.85405619859022,28.681008756491565,-2.086340583091385,3.537943252967267,17.205710991554753,19.62295920892646,37.22496559003694,2.5299987792968466,-7.2798803568229005,-2.244506072998007,-12.884130586738706,8.395118440742692,-7.564318329868371,3.0753061838723568,2.4100036621093466,78.38560554845486,37.119601028649,5.319812256870355,6,-3.319992065429716,3.615005493164034,21.56750488281247,20.160003662109347,11.810012817382784,3,0.017983336290489538,1.473993843548548,221.25,2.8137374432468416,221.22000122070312,1.0176638810012226,221.8800048828125,0.017983336290489538
10077,2023-06-09,218.75999450683597,220.94000244140625,217.7700042724609,219.33999633789062,1707900.0,-0.009059612474025758,-1.4765781928938524,1.1600036621093182,42.080214929955936,32.22596258418405,0.13125836589702544,4.714028201537388,18.883752506832224,21.033583705101734,38.02501381465403,3.169998168945341,-7.6685273863286625,-3.568006134033169,-13.412588509235917,6.276576241169579,-8.490297321634529,1.3542850535681907,3.2640045166015454,18.333173210058202,-24.421313298643742,4.92229118760137,6,-1.319992065429716,5.615005493164034,21.472503662109347,22.160003662109347,13.290008544921847,4,0.023313248453003865,1.8749826605632454,220.75999450683597,1.473993843548548,221.25,2.8137374432468416,221.22000122070312,0.023313248453003865
10078,2023-06-12,217.3600006103516,219.25,215.32000732421875,219.25,2704300.0,-0.006399679702134176,3.1587237512412907,3.2586093499251323,39.04131424328514,34.74809389681491,1.7865369412195662,5.150228436291258,19.92372991842521,21.91039248361301,38.9938772112022,3.92999267578125,-7.538089994939895,-4.18850021362303,-12.894842483048677,4.5178420558026176,-8.541671348335854,0.16467092108979386,4.529998779296847,25.987205927803853,-18.19967622491377,4.353171134712818,6,0.08000183105465908,7.014999389648409,22.87249755859372,23.55999755859372,15.869995117187443,0,0.0382774753499584,-1.4765781928938524,218.75999450683597,1.8749826605632454,220.75999450683597,1.473993843548548,221.25,0.0382774753499584
10079,2023-06-13,221.9900054931641,222.33999633789062,216.92999267578125,217.42999267578125,2318500.0,0.021301089758057445,1.0570377611909991,-2.4127059735353282,46.442061597984456,37.29445626254918,-2.5714690671657934,-0.4096550674899788,14.972027371678877,16.816496981069832,39.8059439645566,5.410003662109375,-6.458618425821868,1.0185043334961108,-5.631100965454067,7.6681096324462885,-2.306298315978978,4.3433069829712,-10.279998779296903,95.01436762871131,50.97240264728466,3.324802649475095,6,-4.550003051757841,1.735000610351534,18.24249267578122,18.92999267578122,12.830001831054659,1,0.025541682186768,3.1587237512412907,217.3600006103516,-1.4765781928938524,218.75999450683597,1.8749826605632454,220.75999450683597,0.025541682186768
10080,2023-06-14,222.27999877929688,223.69000244140625,221.1000061035156,223.25999450683597,2453000.0,0.0013063348752506698,1.8151956678580918,-0.2149107396811105,51.51897352793758,40.80249105194697,-2.912177245400244,-1.2023425353112316,14.27035337352504,16.040269749309175,39.80233885165732,2.5899963378906534,-5.354037774033884,1.5884979248046989,-4.259554911933407,7.436550761542804,-1.3355284935643397,4.512524343173737,-10.357392272949227,83.15406828357665,32.7430283736943,2.9240264183690474,6,-4.424995422363281,1.2950057983398438,17.207500457763672,18.639999389648438,13.139999389648438,2,0.023168948734779482,1.0570377611909991,221.9900054931641,3.1587237512412907,217.3600006103516,-1.4765781928938524,218.75999450683597,0.023168948734779482
10081,2023-06-15,228.44000244140625,228.8500061035156,222.97000122070312,223.00999450683597,2633900.0,0.027712811300784956,-1.1343051705468974,-5.540848579213512,66.19467959027234,45.097871607998,-7.65588497813431,-7.476305503216963,7.662145757535001,9.461161171485685,38.417885363764746,6.570007324218722,-4.261774650203449,7.577501678466803,1.0374679582842532,14.117535398649352,4.307484818375514,10.847518538558091,-16.04670009765627,96.96966962970669,41.10249405426224,3.270016860091276,6,-6.3549957275390625,-5.084999084472656,10.484996795654297,12.479995727539062,6.869995117187472,3,-0.002626536933563184,1.8151956678580918,222.27999877929688,1.0570377611909991,221.9900054931641,3.1587237512412907,217.3600006103516,-0.002626536933563184
10082,2023-06-16,229.66000366210938,231.9499969482422,227.75,230.0399932861328,6765000.0,0.005340576114798656,1.0,-0.06997957067506731,68.40128987290954,48.92298694927014,-7.888513912236903,-8.715494022143446,5.810606767968409,7.845172550226977,36.76216500682173,4.1999969482421875,-3.386633196217531,8.5260025024414,1.0181262079138094,16.03387879696899,4.772064355177605,12.279940649705196,-16.27929909277347,86.22973713209825,24.741081693461098,3.753938147263789,6,-6.025001525878906,-6.30999755859375,9.264995574951172,11.259994506835938,5.5500030517578125,4,0.012670920559553656,-1.1343051705468974,228.44000244140625,1.8151956678580918,222.27999877929688,1.0570377611909991,221.9900054931641,0.012670920559553656
10083,2023-06-20,228.58999633789062,230.83999633789062,227.19000244140625,229.02999877929688,2492700.0,-0.004659093038215767,-1.2530894431467108,1.157932779183231,64.76805384569894,51.74372881150854,-6.444283845565792,-7.629471078009374,6.225233306543743,8.559406539634836,35.367881758963534,3.649993896484375,-1.68357716839688,7.197495269775402,-0.9689136991149212,15.363904238665725,3.1142907853302404,11.280699754220564,-13.72374837824222,77.62982919710551,11.99781998422985,4.083204484445162,6,-4.954994201660156,-5.4799957275390625,10.335002899169922,12.330001831054688,7.4600067138671875,1,0.015136299791320695,1.0,229.66000366210938,-1.1343051705468974,228.44000244140625,1.8151956678580918,222.27999877929688,0.015136299791320695
10084,2023-06-21,227.0399932861328,230.0,225.58999633789062,228.17999267578125,2282600.0,-0.006780712527186372,-1.1831737578607444,2.5908933277847135,59.54015876610221,53.53786695252626,-4.449844336192115,-6.1548154002992135,7.166348071648031,9.767516708641438,34.296523003877404,4.410003662109375,-0.3847086820199479,5.494992828369135,-2.983594891809446,13.973580548547716,1.2556989682798587,9.734286688458411,-10.807045407396913,54.7464718415336,-11.877310505243464,4.239293860089284,6,-3.4049911499023438,-3.92999267578125,11.310005187988281,13.8800048828125,9.330001831054688,2,0.027263929811718768,-1.2530894431467108,228.58999633789062,1.0,229.66000366210938,-1.1343051705468974,228.44000244140625,0.027263929811718768
10085,2023-06-22,229.66000366210938,229.8800048828125,226.75999450683597,227.30999755859372,1607200.0,0.011539862814718305,1.236559727858396,-2.061409966403901,75.88292264319159,57.096629890815294,-6.4273440446470715,-8.815690041829384,3.938254142210951,6.837017486712199,33.164450990564234,3.120010375976534,0.5676320726005031,7.8540031433105355,-1.2947149848514528,17.002721271472524,3.2796440792295414,12.42836220739153,-12.169691857812978,74.4989490461553,2.5321158633389587,4.574359064080989,6,-6.025001525878906,-6.5500030517578125,8.199993133544922,11.259994506835938,4.489990234375028,3,0.022468011755765405,-1.1831737578607444,227.0399932861328,-1.2530894431467108,228.58999633789062,1.0,229.66000366210938,0.022468011755765405
10086,2023-06-23,227.1100006103516,230.5399932861328,226.41000366210938,229.8699951171875,4130700.0,-0.011103383310528514,1.0146335835532216,-1.1744626972274264,65.87076010451842,59.74002379910002,-3.2205412507883864,-6.123636405953533,5.9002239682597235,9.091443692469113,31.66895575217042,4.1299896240234375,1.2543039479878075,5.0145004272461335,-4.431083141908999,14.460083996401266,0.2917086426685671,9.7372922118237,-8.46291399453952,23.899435952679013,-47.202896495167195,4.722791784577563,6,-3.474998474121122,-5.279998779296903,9.290000915527315,13.809997558593722,5.009994506835909,4,0.03659018773396516,1.236559727858396,229.66000366210938,-1.1831737578607444,227.0399932861328,-1.2530894431467108,228.58999633789062,0.03659018773396516
10087,2023-06-26,224.72999572753903,226.8000030517578,220.1199951171875,226.8000030517578,2565500.0,-0.010479524795985906,5.454091110128262,0.7500041464183419,55.26799872063246,61.5429887410275,0.10657255022186973,-3.3424241329675226,7.58987414377259,11.146098010991977,29.784706746839184,6.990005493164091,1.746774111818894,2.2709960937499716,-6.981037681262109,11.523029868762052,-2.3550207937560685,6.897012981256012,-5.018676285132557,43.003732139959254,-24.675082240111152,4.626016887506043,6,-0.29000091552731533,-2.8999938964843466,7.927505493164091,13.710006713867216,5.680007934570341,0,0.047078725725077764,1.0146335835532216,227.1100006103516,1.236559727858396,229.66000366210938,-1.1831737578607444,227.0399932861328,0.047078725725077764
10088,2023-06-27,222.6100006103516,224.63999938964844,221.1300048828125,224.16000366210938,2705900.0,-0.009433520925073657,1.7968144928417278,0.7487910953854986,52.437737933337786,62.20917500051121,3.4079823649744014,-0.8169649342210334,9.02706909169521,13.02075493743584,27.750718228808992,3.599990844726534,2.244843463299361,-0.1329994201659872,-9.011600204579679,8.745601364247705,-4.572299812372847,4.306300972040873,-2.490005493164091,23.896410083689325,-40.117732333067885,4.439300392206852,6,3.424995422363253,-0.7799987792969034,9.520000457763643,15.830001831054659,8.089996337890597,1,0.05660125811494954,5.454091110128262,224.72999572753903,1.0146335835532216,227.1100006103516,1.236559727858396,229.66000366210938,0.05660125811494954
10089,2023-06-28,221.30999755859372,222.3500061035156,218.6499938964844,222.2400054931641,2263400.0,-0.0058398232253426,5.434752610559217,0.6000039377443108,50.10073455266886,62.051592892148015,5.1421324948979645,0.7399236012737731,9.677306916389597,14.063453642473291,25.925807702603038,3.9600067138671875,2.9852161182347743,-1.5720024108887003,-10.257841683173297,7.113836861395896,-5.914922047030984,2.7709172252535836,10.639999389648466,22.371772907113456,-37.5899485805661,4.342919636142294,6,3.9899978637695597,0.5200042724609659,10.71000289916995,17.13000488281253,21.970001220703153,2,0.06660343254154855,1.7968144928417278,222.6100006103516,5.454091110128262,224.72999572753903,1.0146335835532216,227.1100006103516,0.06660343254154855
10090,2023-06-29,221.16000366210938,221.66000366210938,218.8800048828125,219.6199951171875,1860300.0,-0.0006777547247708293,1.1889680527688,-1.6559090387043893,50.67936296667164,60.327668822859046,5.717839563707116,0.9803481884029566,9.226227330165926,13.974374112507263,24.90234126625094,2.779998779296875,4.0226931869318605,-1.7474967956542855,-10.40870472196778,6.913711130659209,-6.078100758811047,2.583107167502476,10.523993225097655,21.11025983575928,-35.012320866194266,4.330603963156752,6,4.139991760253906,0.6699981689453125,10.68499755859375,17.279998779296875,31.779998779296875,3,0.06877369869425443,5.434752610559217,221.30999755859372,1.7968144928417278,222.6100006103516,5.454091110128262,224.72999572753903,0.06877369869425443
10091,2023-06-30,222.0200042724609,223.1100006103516,221.00999450683597,222.0,2843300.0,0.0038885901433853842,-1.0999900818628385,0.012989715236887793,55.759730841605155,58.92305115271411,4.304004468016586,0.7702172958259155,7.758884801178425,12.89895032627743,23.01211867030006,2.100006103515625,4.537526191745428,-1.2749961853027685,-8.94594846484435,6.395956094238812,-5.110472325073573,2.560479954468036,9.40331255493166,41.34977411400775,-18.745201841207077,3.835476139770792,6,2.724990844726591,-0.19000244140622158,9.199996948242216,16.41999816894534,38.77998352050784,4,0.05463466980721998,1.1889680527688,221.16000366210938,5.434752610559217,221.30999755859372,1.7968144928417278,222.6100006103516,0.05463466980721998
10092,2023-07-03,225.00999450683597,225.57000732421875,219.83999633789062,221.2100067138672,1479200.0,0.013467210957737619,1.3292664016027889,189.9588100689212,62.796905566060474,58.70403467719873,0.6537981672660464,-1.7636094276560073,4.272428804250438,9.706341569891237,20.798702695993914,5.730010986328125,4.930759324496506,1.3679946899414404,-5.926403267168581,8.662392647051462,-2.279204288613556,5.015193668496437,6.15785586193843,91.90734493175492,26.362052868203804,3.6471989785550054,7,-0.41500091552737217,-3.1799926757812784,5.527503967285128,13.430007934570284,34.310012817382784,0,0.031598599101941405,-1.0999900818628385,222.0200042724609,1.1889680527688,221.16000366210938,5.434752610559217,221.30999755859372,0.031598599101941405
10093,2023-07-05,225.8800048828125,227.32000732421875,222.41000366210938,224.66000366210938,2440400.0,0.003866541030247861,1.395120172089111,0.32105398416292985,57.44354456783435,58.47107754405786,-0.716386237738817,-2.443884027050757,2.8929312420820565,8.697389930416193,19.53018449400094,4.910003662109375,4.262084315323989,2.0380050659179574,-5.272307590965738,9.348317722801653,-1.6171512625238904,5.693161394359805,5.037488356516093,83.39100102429077,20.682176041680464,3.6551563284418482,7,-1.2850112915039062,-4.0500030517578125,1.8449897766113281,9.80499267578125,36.17999267578119,2,0.0200548905674367,1.3292664016027889,225.00999450683597,-1.0999900818628385,222.0200042724609,1.1889680527688,221.16000366210938,0.0200548905674367
10094,2023-07-06,222.97999572753903,225.9900054931641,221.6999969482422,224.9199981689453,2457800.0,-0.012838715656917077,1.1029365566143428,-1.5901643444981097,51.217808056991515,55.7305092567023,1.728966926992399,0.6268805807595754,5.22023007392599,11.443377232295461,18.280940574062367,4.290008544921903,3.265691200655368,-0.9500038146972827,-8.169224990070575,6.269217360676009,-4.559614402383943,2.6596067729893775,7.692147524932665,48.57807652533575,-11.067668706206632,3.6096105876866464,7,1.6149978637695597,-1.1499938964843466,4.5200004577637,12.480003356933622,39.530014038085966,3,0.034621945325249204,1.395120172089111,225.8800048828125,1.3292664016027889,225.00999450683597,-1.0999900818628385,222.0200042724609,0.034621945325249204
10095,2023-07-07,218.6499938964844,222.16000366210938,218.44000244140625,221.8600006103516,2841500.0,-0.01941879053736051,-1.0495933079719724,1.6546405537202842,31.809743385031354,51.94595184342596,4.8421631403846845,5.008919078912044,8.901858667909607,15.552696928461728,17.194246733502055,4.539993286132784,2.3351652538698886,-5.1500053405761435,-12.660202531706886,2.3601918505545996,-8.9051039361415,-1.3949067450107862,11.78170636886756,2.364767337961692,-50.38856331728137,3.7550985955653666,7,4.230010986328097,3.180007934570284,6.927505493164034,16.810005187988253,42.320007324218665,4,0.11264580640451816,1.1029365566143428,222.97999572753903,1.395120172089111,225.8800048828125,1.3292664016027889,225.00999450683597,0.11264580640451816
10096,2023-07-10,224.72999572753903,224.8999938964844,218.6100006103516,219.16000366210938,2501700.0,0.027807006635148124,1.128597505402531,-1.735196391137553,42.24110397241983,50.498519093624544,-1.8002627738623858,-0.7993958793405511,2.4264496259457076,9.266605516947692,15.756536592920877,6.2899932861328125,1.8372587796132223,0.7314964294433253,-6.649129175388424,8.112122034275075,-2.958816372972535,4.421809231859186,5.222036624855093,70.83321877792255,21.392642380392623,3.690312802415869,7,-1.849990844726534,-2.8999938964843466,0.8475036621094034,10.730003356933622,41.280014038085966,0,0.12552844413377207,-1.0495933079719724,218.6499938964844,1.1029365566143428,222.97999572753903,1.395120172089111,225.8800048828125,0.12552844413377207
10097,2023-07-11,223.8600006103516,225.5800018310547,222.2700042724609,223.8300018310547,2022200.0,-0.003871290587493359,-1.1015898235789723,0.005385784924738375,42.508722926785424,49.39529520400762,-1.192006793517976,0.49779134075700426,2.833129490769892,9.965353491490902,13.937087087468988,3.3099975585937784,0.4999439773001768,-0.39349899291988777,-7.352423733506754,6.565425747666978,-3.8729613632133066,3.085963377373531,5.631550545603034,61.035981854423305,14.534864622192877,3.4794623702934273,7,-0.9799957275390909,-1.8750000000000284,-0.41249465942385655,10.215003967285128,41.15998840332034,1,0.16501379023452478,1.128597505402531,224.72999572753903,-1.0495933079719724,218.6499938964844,1.1029365566143428,222.97999572753903,0.16501379023452478
10098,2023-07-12,225.67999267578125,227.32000732421875,224.08999633789062,225.1699981689453,2619500.0,0.008130045834304767,-1.4194855441447929,17.000508646982876,47.86432142742467,49.14680485675826,-2.8281324729899495,-0.7029702378461025,0.5807605404630749,7.998287240011649,11.518514612910682,3.460006713867159,-0.28251945221515484,1.0104934692382699,-5.1638157836094365,7.184802722085976,-2.0766611571855833,4.097648095662123,3.3694965315914374,81.53137672692282,34.583093007570554,3.0871546264238567,7,-2.79998779296875,-2.0449905395507812,-2.7949867248535156,8.395011901855469,38.17001342773432,2,0.14906068654816806,-1.1015898235789723,223.8600006103516,1.128597505402531,224.72999572753903,-1.0495933079719724,218.6499938964844,0.14906068654816806
10099,2023-07-13,227.66000366210938,228.1199951171875,225.0,225.8500061035156,1803600.0,0.008773533545672674,1.285727061348596,3.5490530473028112,46.79487304888091,48.71519486589263,-4.260730756254532,-2.3572781591782928,-1.7904538772342278,5.974630526223166,9.942861085616167,3.1199951171875,-0.4865392751979414,2.7070045471191406,-3.4699634782998885,8.88397257253817,-0.3814794655903597,5.795488559828641,0.9651060746246571,95.2480185627723,49.64553581791024,3.088484012709513,7,-4.3800048828125,-4.025001525878906,-4.774997711181641,6.415000915527344,34.160003662109375,3,0.15110249206329818,-1.4194855441447929,225.67999267578125,-1.1015898235789723,223.8600006103516,1.128597505402531,224.72999572753903,0.15110249206329818
10100,2023-07-14,227.42999267578125,228.66000366210938,225.9600067138672,227.83999633789062,2044000.0,-0.0010103267268215532,1.6341198362486045,-0.22652166582363495,50.55400249698703,48.136780605379506,-3.405963199152808,-1.8147007669001027,-1.8679279646321731,6.058462512924791,8.700805074975934,2.6999969482421875,-0.4434072405731513,2.219493865966797,-3.917544351410669,8.356532083344263,-0.8490252427219502,5.288012974655544,-8.989990234375,87.76108842959016,37.78519278952328,3.0685191086887382,7,-3.8799896240234375,-3.7949905395507812,-4.759986877441406,6.645011901855469,33.27001953125,4,0.1542453423891763,1.285727061348596,227.66000366210938,-1.4194855441447929,225.67999267578125,-1.1015898235789723,223.8600006103516,0.1542453423891763
10101,2023-07-17,227.83999633789062,228.6000061035156,224.33999633789062,226.8699951171875,2049200.0,0.0018027686554686895,2.4216660742956444,-2.365835504279866,55.77851806699469,47.35695977214998,-3.2448079544821553,-2.394739706928476,-2.3722874256383193,5.539744627779896,8.599246479335493,4.260009765624972,-0.18462103579003042,2.6594978332519474,-3.416632238202425,8.73562790470632,-0.3785672024752387,5.6975628689791336,-9.195593872070305,87.16733329353478,34.80959762819595,3.0380650357271852,7,-4.2899932861328125,-4.204994201660156,-6.442493438720703,6.235008239746094,29.779998779296875,0,0.14540908275683107,1.6341198362486045,227.42999267578125,1.285727061348596,227.66000366210938,-1.4194855441447929,225.67999267578125,0.14540908275683107
10102,2023-07-18,232.57000732421875,234.07000732421875,227.3999938964844,227.7899932861328,2621200.0,0.020760231137440188,-1.399279874636727,4.92784332232185,66.8699101893132,48.40433373009206,-7.587569214761942,-7.268207219327621,-7.226810377583121,0.7606322118675166,9.39647940645118,6.670013427734347,0.2252075849794153,7.244008636474604,0.6031080612431481,13.88490921170606,3.923558348858876,10.564458924090331,-13.72529283447264,84.96995642534975,27.813596443399632,3.320450287615733,7,-6.31500244140625,-7.875,-11.662506103515625,1.5049972534179688,24.78997802734375,1,0.14378467295135167,2.4216660742956444,227.83999633789062,1.6341198362486045,227.42999267578125,1.285727061348596,227.66000366210938,0.14378467295135167
10103,2023-07-19,232.0500030517578,234.5500030517578,231.9900054931641,232.97999572753903,2047200.0,-0.002235904270046385,-3.8762425158404703,-0.19455856580572278,68.68474606146955,50.34510461947852,-6.817213042062377,-6.825651880284511,-6.9895116670447806,1.2047008671601134,10.24471287415,2.5599975585937216,0.43277692475354,6.551004028320307,-0.6079783139746269,13.70998637061524,2.9715128571728258,10.130495199467788,-12.596276848632783,75.51421786427906,13.381257520692145,3.5794911711474677,7,-5.555000305175781,-7.114997863769531,-11.142501831054688,2.0250015258789062,24.569992065429688,2,0.14208138559929395,-1.399279874636727,232.57000732421875,2.4216660742956444,227.83999633789062,1.6341198362486045,227.42999267578125,0.14208138559929395
10104,2023-07-20,233.22999572753903,238.47999572753903,232.91000366210938,233.80999755859372,3741300.0,0.005085079337482368,-8.131239603267298,0.6236627945133747,70.27204897568396,54.61869412955103,-7.141326453445629,-7.924416694517845,-8.382752515673303,0.018093033174721995,11.060178861645324,6.429992675781222,0.20248971081736045,7.42149658203121,-0.5113826862196902,15.35437585028211,3.455056947905746,11.387936216156675,-12.870492913496037,62.87128552605588,-4.26691379785273,3.9664396341254538,7,-4.684997558593722,-5.525001525878878,-12.322494506835909,0.8450088500976847,23.150009155273466,3,0.1312867595802174,-3.8762425158404703,232.0500030517578,-1.399279874636727,232.57000732421875,2.4216660742956444,227.83999633789062,0.1312867595802174
10105,2023-07-21,234.82000732421875,236.3800048828125,232.77999877929688,233.7700042724609,9381100.0,0.006817354653374741,-1.376230643333753,-1.81034437399705,70.98358006674849,57.812302584476434,-6.924602754728596,-9.600242290957596,-10.165807643185275,-1.5819689805238397,11.907399763037198,3.600006103515625,0.1951062883008774,8.753507995605474,1.6845141033172695e-05,17.506999146069916,4.37676242037324,13.13025357083771,-13.01086507709607,74.11606392289039,3.5623062894943303,4.376745575232226,7,-4.445007324218778,-6.360008239746094,-14.237503051757812,-0.7450027465820312,21.72998046875,4,0.11498168451515633,-8.131239603267298,233.22999572753903,-3.8762425158404703,232.0500030517578,-1.399279874636727,232.57000732421875,0.11498168451515633
10106,2023-07-24,235.4199981689453,236.1300048828125,233.9199981689453,235.0,1771300.0,0.0025551095563085546,1.4021660709695074,0.39999709357242463,68.51651811401469,60.702057605279684,-6.536089116636248,-10.061612245762376,-10.945534333171338,-2.144075120861629,12.955435857735031,2.2100067138671875,0.6601159850897602,8.937998962402332,-0.761793519760829,18.637791444565494,4.088102721320752,13.787895203483913,-12.277187643389311,72.38269807846719,4.342894941068224,4.849896241081577,7,-4.135002136230469,-6.959999084472656,-14.704994201660156,-1.3449935913085938,24.220016479492188,0,0.10738261080073652,-1.376230643333753,234.82000732421875,-8.131239603267298,233.22999572753903,-3.8762425158404703,232.0500030517578,0.10738261080073652
10107,2023-07-25,235.30999755859372,236.57000732421875,234.27999877929688,234.3600006103516,1325600.0,-0.00046725261748004066,-3.1261392535569454,2.2619073569480936,67.23945164393011,62.854849851558065,-5.175344850356254,-9.611110603587036,-10.961580296037255,-2.0687760055240574,12.866371606528704,2.290008544921875,2.200290503737051,8.298998260498024,-2.1254224020564436,18.723418923052492,3.086787929220776,13.511208591775272,-10.940212216879075,51.15557875333817,-14.325145918516348,5.212210331277241,7,-3.900001525878878,-6.849998474121065,-12.589992523193331,-1.2349929809570028,22.57000732421878,1,0.09481109085914818,1.4021660709695074,235.4199981689453,-1.376230643333753,234.82000732421875,-8.131239603267298,233.22999572753903,0.09481109085914818
10108,2023-07-26,235.2100067138672,235.7400054931641,232.44000244140625,233.9499969482422,1576800.0,-0.0004249324115590536,1.844821235957967,1.3263303297516011,74.90835410308868,65.97856996869227,-4.002236206419838,-8.979123413039531,-11.012673880153017,-1.9812680772071758,12.581662270427696,3.300003051757841,3.0942786005500125,7.569007110595692,-3.2509794608124594,18.388993682003843,2.159013824891616,12.979000396299767,-9.711404541286583,45.86104886607388,-20.858957029331087,5.409993285704069,7,-3.8000106811523438,-6.750007629394531,-11.71750259399414,-1.1350021362304688,21.12998962402338,2,0.0941710726816174,-3.1261392535569454,235.30999755859372,1.4021660709695074,235.4199981689453,-1.376230643333753,234.82000732421875,0.0941710726816174
10109,2023-07-27,236.0500030517578,238.47999572753903,234.30999755859372,234.47999572753903,2439600.0,0.003571261059961861,-3.3664818572545716,1.2460279015694857,91.31053790459154,70.50707390287054,-3.941438354184754,-9.12611613121004,-12.015806902949805,-2.8301070965321173,12.043098496950707,4.1699981689453125,4.152166031482125,7.672003173828131,-3.3386030400473032,18.682609387703565,2.166700066890428,13.177306280765833,-9.51288939478053,59.76828846217032,-14.468778160929503,5.505303106937714,7,-4.640007019042969,-7.590003967285156,-12.677501678466797,-1.9749984741210938,20.659988403320256,3,0.08714251980297316,1.844821235957967,235.2100067138672,-3.1261392535569454,235.30999755859372,1.4021660709695074,235.4199981689453,0.08714251980297316
10110,2023-07-28,236.3699951171875,238.17999267578125,235.08999633789062,236.82000732421875,1889500.0,0.0013556113590031948,-1.0531470516668018,-0.2866306418380386,88.03920610431256,74.09159479590586,-3.196025551681373,-8.69393070045993,-12.316436785127621,-3.16196107113916,11.475430067940096,3.089996337890625,4.965014403829969,7.231495666503918,-3.7810733269157595,18.244064659923595,1.725211169794079,12.737780163213756,-8.877450894565271,65.06617622910471,-9.20482808303754,5.506284496709844,7,-3.4300003051757812,-7.909996032714844,-12.997493743896484,-2.2949905395507812,17.639999389648466,4,0.08465545618725612,-3.3664818572545716,236.0500030517578,1.844821235957967,235.2100067138672,-3.1261392535569454,235.30999755859372,0.08465545618725612
10111,2023-07-31,234.1499938964844,236.47999572753903,233.0200042724609,236.47999572753903,2826600.0,-0.00939206018768357,1.9699474128842434,5.177641394276288,80.90086374779492,75.65058963573716,0.014726323213068326,-5.816817999245757,-10.010270309022133,-0.8648213122651498,11.054749509141063,3.459991455078125,5.69008161197678,4.404994964599638,-6.288332820119734,15.09832274931901,-0.9416689277600483,9.751658856959324,-5.778453553468836,28.31114827567973,-45.666286070820206,5.346663892359684,7,1.085006713867159,-5.689994812011747,-10.777492523193388,-0.07498931884768467,14.860000610351562,0,0.09566514832533879,-1.0531470516668018,236.3699951171875,-3.3664818572545716,236.0500030517578,1.844821235957967,235.2100067138672,0.09566514832533879
10112,2023-08-01,232.1199951171875,235.3800048828125,230.58999633789062,234.92999267578125,1843400.0,-0.008669651215939544,1.5821995558114665,1.2060065881243787,69.09844715269091,75.69655642365065,2.206181393364602,-3.4012271784089307,-7.890450263449566,1.235925396575169,11.010662990873977,4.790008544921875,6.303046880277208,2.019496154785145,-8.482054761455743,12.521047071026032,-3.231279303335299,7.270271612905589,-2.939778343410069,19.39162100955567,-51.4148784522721,5.250775458120438,8,2.4150009155273438,-3.6599960327148438,-9.387493133544922,0.2750091552734375,22.270004272460938,1,0.11855945248213673,1.9699474128842434,234.1499938964844,-1.0531470516668018,236.3699951171875,-3.3664818572545716,236.0500030517578,0.11855945248213673
10113,2023-08-02,230.41000366210938,233.02999877929688,228.6999969482422,232.72000122070312,2593500.0,-0.007366842542861574,1.955640037496094,0.8220639023436651,58.28812720627054,74.36500956038249,4.089085392288325,-1.4065745095022066,-6.082543234886458,3.049592774141331,11.218734932399691,4.3300018310546875,6.726777857284219,0.08300476074219887,-10.228964715312628,10.394974236797026,-5.0729799772852004,5.238989498769598,8.069992065429659,17.48473340801513,-48.15512554674751,5.155984738027412,8,3.17999267578125,-1.9500045776367188,-7.275005340576172,1.8000030517578125,29.019989013671875,2,0.1192222593815293,1.5821995558114665,232.1199951171875,1.9699474128842434,234.1499938964844,-1.0531470516668018,236.3699951171875,0.1192222593815293
10114,2023-08-03,230.6999969482422,231.1000061035156,228.2100067138672,230.7899932861328,2322200.0,0.0012585967689062727,7.140591420958192,0.03895949480804291,59.81984524910349,73.12459458064414,3.80232592197882,-1.147376789976704,-6.287608244343289,2.832802547170843,11.243097509814548,2.889999389648409,6.398561097507525,-0.013002014160150566,-9.72766965179369,9.701665623473389,-4.870335832976934,4.844331804656633,7.584398803710911,24.974861989644822,-36.30257134129263,4.857333818816777,8,2.6450042724609375,-2.2399978637695312,-6.767498016357422,1.1050033569335938,31.02000427246088,3,0.1111400074938047,1.955640037496094,230.41000366210938,1.5821995558114665,232.1199951171875,1.9699474128842434,234.1499938964844,0.1111400074938047
10115,2023-08-04,243.27999877929688,246.4199981689453,237.0,237.91000366210938,5181200.0,0.05452970089928977,-1.620304581455166,-59.669040352661916,76.78697929737508,74.04353471212865,-8.327109407808365,-12.424564205719378,-18.649257007365975,-9.684886476597455,11.544805723003538,15.720001220703125,6.376505248557891,11.335499572753918,1.816967168493079,20.854031977014756,6.576233370623498,16.094765774884337,-15.069992065429688,82.75672233348136,23.731617287969172,4.759266202130413,8,-5.964996337890625,-10.849998474121094,-19.71500015258789,-11.544998168945312,17.029998779296818,4,0.05520385047339982,7.140591420958192,230.6999969482422,1.955640037496094,230.41000366210938,1.5821995558114665,232.1199951171875,0.05520385047339982
10116,2023-08-07,252.94000244140625,253.82000732421875,243.4600067138672,244.25,4076600.0,0.0397073483664101,-1.0175290541323578,1.6182514605260168,80.17779783148676,75.48112873296827,-17.031602157843054,-20.93619261434401,-27.87357339123497,-19.184257828958778,12.810469903541097,10.540008544921875,6.463829328989732,19.585002899169922,6.776013025123007,32.39399277321684,13.180507962146464,25.98949783619338,-24.729995727539062,96.56382326497562,39.1343118962853,6.404494937023463,8,-11.924995422363281,-16.80999755859375,-29.375003814697266,-21.334999084472656,4.290008544921818,0,0.004230220823523423,-1.620304581455166,243.27999877929688,7.140591420958192,230.6999969482422,1.955640037496094,230.41000366210938,0.004230220823523423
10117,2023-08-08,260.79998779296875,263.79000854492193,256.5,257.51998901367193,5321600.0,0.031074504924871515,-1.7406166642765164,0.3774450929574234,84.98420459056524,76.60066767602123,-23.351217549763334,-27.28578743168123,-35.073116425072044,-26.905252624250352,14.584808948542477,10.850006103515682,6.643329420723347,25.597988891601574,8.589150351579661,42.606827431623486,17.093569621590603,34.102408161612544,-31.5655810546875,91.59634458100716,34.94853218304668,8.504419270010962,8,-14.79998016357419,-19.68498229980466,-37.512489318847656,-30.439987182617188,1.5,1,-0.04520703158733297,-1.0175290541323578,252.94000244140625,-1.620304581455166,243.27999877929688,7.140591420958192,230.6999969482422,-0.04520703158733297
10118,2023-08-09,259.32000732421875,263.76998901367193,259.1199951171875,259.92001342773443,2428100.0,-0.005674772001618589,-8.299703988525854,-0.1829287581760363,81.5173356544128,75.51253409266803,-20.217679532749514,-24.407760171030247,-32.919187700311795,-25.288207609201066,16.858995751120236,4.649993896484432,6.967671218682085,22.436007690429676,2.922962155496407,41.949053225362945,12.679484922963042,32.19253045789631,-28.01226447753905,87.43675944164315,30.271795340333014,9.756522767466627,8,-13.31999969482419,-18.20500183105466,-36.10750961303711,-30.085006713867188,1.3999938964843182,2,-0.01901129027968329,-1.7406166642765164,260.79998779296875,-1.0175290541323578,252.94000244140625,-1.620304581455166,243.27999877929688,-0.01901129027968329
10119,2023-08-10,262.0599975585937,264.77999877929693,260.45999145507807,261.54000854492193,1919200.0,0.010566057986221011,-2.2238581628120957,-0.8666395402062286,82.01697624301622,74.84339744141288,-21.09892774590523,-25.75913425332206,-34.991076270200665,-27.797485686345453,19.126918754560478,5.459991455078182,7.518092283399369,23.455998229980423,1.4598943426765345,45.45210211728434,12.457946286328479,34.45405017363237,-28.803318770019445,90.20877847291224,33.73443391446134,10.998051943651957,8,-15.564994812011633,-20.449996948242102,-38.84749984741205,-32.93999481201166,1.0899963378907387,3,-0.010035888374090418,-8.299703988525854,259.32000732421875,-1.7406166642765164,260.79998779296875,-1.0175290541323578,252.94000244140625,-0.010035888374090418
10120,2023-08-11,262.510009765625,264.1099853515625,260.82998657226557,261.70001220703125,1560600.0,0.001717210605295394,-1.572498803255076,1.5577205235052412,81.9533510170921,74.96034047133479,-19.501867011979698,-24.713354882623776,-34.82232705786819,-28.090544871622228,21.392617622346094,3.279998779296932,8.020091123188763,22.152009582519526,-1.6157009993240763,45.9197201643631,10.268154291597739,34.03586487344131,-26.731465377792944,89.35276801836757,33.449423405700394,11.883855290921787,8,-16.01500701904294,-20.90000915527341,-39.29751205444336,-33.39000701904297,1.7999877929686932,4,-0.003009441604254537,-2.2238581628120957,262.0599975585937,-8.299703988525854,259.32000732421875,-1.7406166642765164,260.79998779296875,-0.003009441604254537
10121,2023-08-14,260.97000122070307,263.47000122070307,259.85000610351557,262.22000122070307,1966100.0,-0.005866475515721836,-1.074501573976915,-1.5432145279180167,79.27890816300942,76.09150280581463,-15.374106739916385,-21.67537654580127,-32.46301700524879,-26.3726830399728,23.884582875921776,3.6199951171875,8.205483311973126,18.955500793456963,-5.738707435510605,43.64970902242453,6.608396678973179,31.302604907940747,-22.87134048155383,53.98552994814116,-2.414343636859293,12.347104114483791,8,-14.474998474121008,-19.275001525878793,-38.614997863769474,-31.849998474121037,10.489990234375,0,-0.0025290403457185473,-1.572498803255076,262.510009765625,-2.2238581628120957,262.0599975585937,-8.299703988525854,259.32000732421875,-0.0025290403457185473
10122,2023-08-15,266.010009765625,266.6300048828125,259.95999145507807,261.32000732421875,2781200.0,0.019312597315197078,1.2495857220787165,-3.752001953125,81.58329142587473,78.67985438577065,-16.875951819853043,-25.383097037612913,-36.730770679138345,-31.153907866607653,25.623029250927342,6.670013427734432,8.961510911751333,22.323509216308594,-4.142926133255628,48.789944565872844,9.090291541526483,35.556726891090705,-25.77684198326395,91.74441663144891,32.60647457406308,13.233217674782125,8,-18.590003967285156,-21.56000518798828,-43.655006408691406,-36.89000701904297,3.399993896484432,1,-0.03300627215882879,-1.074501573976915,260.97000122070307,-1.572498803255076,262.510009765625,-2.2238581628120957,262.0599975585937,-0.03300627215882879
10123,2023-08-16,265.01998901367193,268.239990234375,264.57998657226557,266.32998657226557,2244000.0,-0.0037217424743728467,-2.342465371645039,-0.27931703127234336,79.61561319849692,80.87938415792547,-11.689487526435158,-22.974306181022484,-35.086903361941324,-29.960445739864497,27.406404661516248,3.660003662109432,10.100760238766128,19.68498916625981,-7.816595889942562,47.186574222462184,5.934196638158596,33.435781694361,-22.147137521265734,61.62089021289692,2.4568209560066734,13.750792528101192,8,-12.399993896484432,-18.85499572753912,-42.5874862670899,-37.38998413085943,2.680023193359318,2,-0.010263381380499759,1.2495857220787165,266.010009765625,-1.074501573976915,260.97000122070307,-1.572498803255076,262.510009765625,-0.010263381380499759
10124,2023-08-17,263.85000610351557,266.57998657226557,263.26998901367193,263.8699951171875,2256100.0,-0.004414696848002664,-4.610055085732367,0.015258817499928237,77.61256274780962,80.97111565241818,-5.948177710637879,-20.4407368794931,-33.24191114442618,-28.670477397700665,28.455414200252076,3.3099975585936363,11.80240933816819,16.984005737304642,-11.083569441620511,45.051580916229796,2.9502181478420653,31.01779332676722,-17.933097962073106,47.67589470506255,-10.29787339250101,14.033787589462571,8,-8.000007629394474,-17.560012817382756,-40.592502593994084,-37.34500122070307,3.009979248046932,3,-0.011862819065406871,-2.342465371645039,265.01998901367193,1.2495857220787165,266.010009765625,-1.074501573976915,260.97000122070307,-0.011862819065406871
10125,2023-08-18,261.82000732421875,262.989990234375,261.07000732421875,262.6099853515625,2814500.0,-0.007693760592525467,1.4774168143335302,39.520610686910516,77.91005282861809,80.7191439854328,-1.130604842219725,-17.164273186992887,-30.54754168956009,-26.510801067366174,29.400074401254304,2.779998779296818,14.057545584602622,13.604006958007801,-14.62089083677921,41.82890475279481,-0.5084419393857047,27.716455855401307,-13.224329331624375,23.480392691772398,-36.66561527702433,14.1124488973935,8,0.54998779296875,-15.530014038085938,-38.36250686645508,-35.31500244140625,7.220001220703182,4,0.005079774406310911,-4.610055085732367,263.85000610351557,-2.342465371645039,265.01998901367193,1.2495857220787165,266.010009765625,0.005079774406310911
10126,2023-08-21,260.70001220703125,262.47000122070307,259.010009765625,261.57998657226557,2324100.0,-0.004277729302026079,1.6014937530833722,1.1139225836358702,79.36707034851263,80.09501795853805,1.347624032444287,-14.81271129185697,-28.74669569536738,-25.2937881192928,30.218878262421356,3.459991455078068,16.509995831003778,11.220011138916021,-16.85590844641854,39.29593072425058,-2.817948653751273,25.257970931583287,-9.747016745423196,18.309924350632176,-45.05007984854775,14.037959792667277,8,2.92498779296875,-14.410018920898438,-37.10750961303711,-34.19500732421875,8.279998779296818,0,0.013847277263246305,1.4774168143335302,261.82000732421875,-4.610055085732367,263.85000610351557,-2.342465371645039,265.01998901367193,0.013847277263246305
10127,2023-08-22,257.6199951171875,260.39999389648443,257.35000610351557,260.239990234375,1720300.0,-0.01181441099204017,1.074819904918098,2.977353910178795,77.19367591343811,79.61461132065197,4.390868626191775,-10.514679890843752,-24.94310428382579,-22.174394681473814,30.860565362308655,3.350006103515682,17.40924689050047,7.024494171142578,-20.4472355725552,34.49622391484036,-6.711370700706311,20.760359042991468,-4.5925602828474155,2.479241571223708,-63.92904198962326,13.735864871848893,8,5.1750030517578125,-9.800003051757812,-34.02749252319336,-32.264991760253906,13.20001220703125,1,0.053722523873176,1.6014937530833722,260.70001220703125,1.4774168143335302,261.82000732421875,-4.610055085732367,263.85000610351557,0.053722523873176
10128,2023-08-23,257.3599853515625,259.85000610351557,255.97999572753903,259.5,2256800.0,-0.0010092763393878545,1.725333648535474,0.8168010063830778,76.65998026733995,79.01938954557684,4.85406790536689,-8.970065521607808,-23.902490104866388,-21.883625334905332,31.97085154206396,3.870010375976534,17.369172155004833,5.656985473632801,-20.976272052280706,32.29024299954631,-7.659643289323924,18.973614236589555,-2.507043869218222,13.018781282344285,-56.208583849157016,13.31662876295675,8,4.750007629394531,-9.134986877441406,-31.884979248046875,-32.9849853515625,11.4000244140625,2,0.04682164670660116,1.074819904918098,257.6199951171875,1.6014937530833722,260.70001220703125,1.4774168143335302,261.82000732421875,0.04682164670660116
10129,2023-08-24,256.6199951171875,260.19000244140625,256.17001342773443,256.73001098632807,1888900.0,-0.0028753119229633084,-6.960537845596795,0.05140893274767751,67.47902916363765,77.41113156185966,5.298429466324762,-6.967221594126613,-22.523661568430043,-21.120858036539573,32.62261287160825,4.019989013671818,16.20076320421282,3.8884956359863168,-21.77049779901097,29.547489070983602,-8.941001081512297,16.71799235348496,11.6199951171875,9.129812998060912,-55.9743065917514,12.82949671749864,8,5.489997863769531,-8.394996643066406,-30.904991149902344,-32.2449951171875,9.690002441406193,3,0.04317674889201051,1.725333648535474,257.3599853515625,1.074819904918098,257.6199951171875,1.6014937530833722,260.70001220703125,0.04317674889201051
10130,2023-08-25,256.3800048828125,257.739990234375,254.80999755859372,257.1099853515625,1786600.0,-0.0009351969407738192,1.9447307078886311,6.63522884882451,55.98469660802416,74.82288583352798,5.115370522643559,-5.429649024861561,-21.643799058270304,-20.902206701472238,33.19326335081806,2.9299926757812784,15.2584345654696,2.648004913330084,-21.859422431447058,27.155432258107226,-9.605708759058473,14.901718585718669,11.618585815429697,20.49616936849405,-38.95018747609568,12.253713672388573,8,5.144989013671875,-8.155006408691406,-28.255008697509766,-31.285003662109375,4.6300048828125,4,0.04087674650579798,-6.960537845596795,256.6199951171875,1.725333648535474,257.3599853515625,1.074819904918098,257.6199951171875,0.04087674650579798
10131,2023-08-28,256.54998779296875,258.1199951171875,255.13999938964844,256.95999145507807,1661300.0,0.0006630115723491592,1.1831382675475368,0.5616638795985843,39.904982269349375,70.19196259391406,4.752220248481308,-4.042708275132952,-21.35732740821294,-21.142095136405203,34.43542682043951,2.9799957275390625,13.993397647614273,1.6979881286621037,-21.023736156051143,24.41971241337535,-9.662874013694534,13.058850271018741,10.921059179687518,31.126858216003484,-23.250885671385973,11.360862142356627,8,4.975006103515625,-8.324989318847656,-27.132488250732422,-31.454986572265625,8.8900146484375,0,0.048684550170520424,1.9447307078886311,256.3800048828125,-6.960537845596795,256.6199951171875,1.725333648535474,257.3599853515625,0.048684550170520424
10132,2023-08-29,259.6400146484375,259.85000610351557,256.82000732421875,257.3599853515625,2216600.0,0.012044541034873735,1.244433392861232,-5.560997394864931,50.70610512252802,66.97979502991751,0.7415696809731571,-5.233623519354381,-23.984912520300554,-24.37801694599011,36.5045920921505,3.300018310546818,12.713031926662495,3.4120140075683594,-16.696261674181642,23.52028968931836,-6.642123833306641,13.46615184844336,7.324590347656283,89.77718784743499,37.94612908260329,10.054137840875,8,1.0549774169921307,-11.415016174316406,-29.76751708984375,-34.545013427734375,5.439971923828068,1,0.03597286939972366,1.1831382675475368,256.54998779296875,1.9447307078886311,256.3800048828125,-6.960537845596795,256.6199951171875,0.03597286939972366
10133,2023-08-30,257.8800048828125,260.8699951171875,256.95001220703125,260.0,1694300.0,-0.006778653775721399,1.0310869358970305,-0.929810472213299,40.359819372420716,62.84060132154096,1.5447047809014407,-1.3809109448221761,-21.73888311987318,-22.774819497272574,39.2203930967987,3.91998291015625,11.534786940996412,0.2785041809082145,-15.741602714127964,16.298611075944365,-7.731549266609875,8.288557628426304,8.598415815781266,50.6602072778916,3.5315032621214044,8.01005344751808,8,1.019989013671875,-9.655006408691406,-27.94500732421875,-32.785003662109375,9.589996337890568,2,0.05017838605705993,1.244433392861232,259.6400146484375,1.1831382675475368,256.54998779296875,1.9447307078886311,256.3800048828125,0.05017838605705993
10134,2023-08-31,256.33999633789057,259.0,256.29000854492193,258.22000122070307,2065000.0,-0.005971802837609452,-1.7373921085082717,0.88679679852594,36.4514715283818,58.23409228818138,2.131543005432661,2.2961991050877373,-19.670760425884396,-21.363529619120726,42.14198153220878,2.709991455078068,9.532239975315775,-2.5435043334961733,-12.427975717033803,7.340967050041428,-7.485740025264988,2.3987313582726415,9.671687435103195,25.24751478038355,-15.85687344062799,4.942235691768802,8,2.3000030517578125,-8.114997863769474,-26.404998779296818,-31.244995117187443,15.200012207031364,3,0.04845132872422764,1.0310869358970305,257.8800048828125,1.244433392861232,259.6400146484375,1.1831382675475368,256.54998779296875,0.04845132872422764
10135,2023-09-01,256.70999145507807,259.02999877929693,256.10000610351557,258.67999267578125,1349700.0,0.001443376462796797,1.1947400304031188,1.0478702681644352,40.13888300202042,53.8754048052378,1.0733367177262494,3.145188827849495,-19.58191713648074,-21.869861246181273,42.52303104537004,2.9299926757813637,7.600529712289472,-2.845008850097713,-9.593495072249425,3.903477372053999,-6.2192519611735975,0.5292342609781713,8.853624869339683,27.399532915601597,-11.576651988027194,3.374243111075857,9,1.1300048828125568,-8.484992980956974,-26.774993896484318,-31.614990234374943,14.540008544921932,4,0.037396308765003994,-1.7373921085082717,256.33999633789057,1.0310869358970305,257.8800048828125,1.244433392861232,259.6400146484375,0.037396308765003994
10136,2023-09-05,254.00999450683597,257.3900146484375,253.9199981689453,256.70999145507807,1763600.0,-0.01051769326522134,-1.4097423480605904,1.3705559772589138,18.847352888748077,47.392480024716676,3.044744251237745,6.249892233352028,-16.362788930921567,-19.292468793437507,41.919273145320545,3.4700164794921875,5.659962871150583,-5.598505401611277,-12.139975754515689,0.9429649512931633,-8.869240578063483,-2.327770225159071,11.123477066948823,1.2949119051543692,-29.72560224828156,3.2707351764522157,9,3.3850021362304403,-5.784996032714872,-23.30999755859378,-28.91499328613284,29.59001159667966,1,0.027558030826226654,1.1947400304031188,256.70999145507807,-1.7373921085082717,256.33999633789057,1.0310869358970305,257.8800048828125,0.027558030826226654
10137,2023-09-06,249.00999450683597,254.44000244140625,248.3800048828125,254.44000244140625,1988900.0,-0.01968426482472696,1.2320400381047656,2.011116322966817,15.599502433733761,40.60798248764932,7.481764113349158,10.87910449898672,-10.814328338875384,-14.476369057572356,40.01269809901422,6.05999755859375,3.6111589143038145,-10.009005737304648,-18.05119632104666,-1.966815153562635,-14.030101029175654,-5.987910445433641,15.450668662658444,5.043956097656554,-21.19264781595748,4.02109529187101,9,5.615005493164034,-0.7849960327148722,-17.162494659423857,-23.91499328613284,36.03001403808591,2,0.06598131921214612,-1.4097423480605904,254.00999450683597,1.1947400304031188,256.70999145507807,-1.7373921085082717,256.33999633789057,0.06598131921214612
10138,2023-09-07,254.38999938964844,254.6999969482422,250.3999938964844,250.5399932861328,2228300.0,0.021605578095238887,-1.0823234711672185,-0.7090240290450522,32.78748602805996,36.753366583696256,1.8284424582766405,5.387013352382155,-15.503704198244577,-19.987863997245483,38.02131690576871,5.690002441406222,1.597286895040014,-4.382500457763683,-12.683885685438554,3.9188847699111875,-8.53319307160109,-0.23180784392624787,8.784211116911422,56.431905644751964,31.547864191366358,4.15069261383743,9,0.2350006103515625,-6.165000915527344,-22.892501831054688,-29.294998168945312,29.710006713867188,3,0.04202204177941482,1.2320400381047656,249.00999450683597,-1.4097423480605904,254.00999450683597,1.1947400304031188,256.70999145507807,0.04202204177941482
10139,2023-09-08,259.42999267578125,260.33999633789057,254.97000122070312,255.75,2449000.0,0.019812073187724044,-1.0496202767553247,0.9558407381278883,46.08066083673556,35.65291816466419,-3.096684191592715,0.14744369637776344,-19.738354628423792,-25.100558458091882,36.208155153059316,5.949996948242131,-0.07014290039091975,0.7889930725097543,-7.37531362962369,8.953299774643227,-3.293160278556968,4.8711464235764765,2.5606813808788047,92.39126829206101,64.54835530014454,4.08215335106673,9,-4.80499267578125,-11.204994201660156,-28.40499496459961,-34.334991455078125,27.45001220703125,4,0.03099105258415391,-1.0823234711672185,254.38999938964844,1.2320400381047656,249.00999450683597,-1.4097423480605904,254.00999450683597,0.03099105258415391
10140,2023-09-11,261.72000122070307,262.8099975585937,257.41000366210943,258.20999145507807,2135100.0,0.008827077090441504,-1.1135066051934277,0.9538088998722903,51.61084635582331,36.95356972982796,-5.08421480118119,-2.323934247647969,-21.174970301524183,-27.41907483654859,34.43292457462613,5.399993896484261,-1.6920570067310905,3.118502044677655,-4.974319326592081,11.21132341594739,-0.9279086409572415,7.164912730312523,-13.339996337890568,92.44631399071991,60.77865498272797,4.04641068563487,9,-6.124999999999972,-9.100006103515568,-30.817501068115178,-36.62499999999994,22.700012207031307,0,0.03752104263494127,-1.0496202767553247,259.42999267578125,-1.0823234711672185,254.38999938964844,1.2320400381047656,249.00999450683597,0.03752104263494127
10141,2023-09-12,260.3099975585937,263.01998901367193,257.8599853515625,262.67999267578125,1574000.0,-0.0053874509228675205,2.3836225010505205,-0.675210405508815,54.484829243125844,37.37342796544994,-3.447282723291096,-1.0181107114756287,-18.93808765282199,-26.047983751161468,32.81894626527557,5.160003662109432,-2.50970798515408,1.741498565673794,-6.315962623160715,9.798959754508303,-2.2872320287434604,5.7702291600910485,-11.641392822265573,81.48910934018102,44.22375754188822,4.028730594417251,9,-4.610000610351477,-4.459999084472599,-25.437496185302678,-31.244995117187443,23.269989013671932,1,0.04202682395609414,-1.1135066051934277,261.72000122070307,-1.0496202767553247,259.42999267578125,-1.0823234711672185,254.38999938964844,0.04202682395609414
10142,2023-09-13,257.23001098632807,260.22000122070307,257.01998901367193,259.33999633789057,2182800.0,-0.011831994933549694,-1.5296246260736683,0.890291012104022,49.80192871852197,38.42255122612785,-0.8326703891676175,1.4444308958043734,-15.146354422831479,-22.981305116459083,30.785862349555295,3.2900085449217613,-2.786655971899677,-0.8994880676270327,-8.16793150456391,6.368955369309873,-4.533709786095471,2.734733650841406,-7.987350878906199,54.120600098661455,13.21864304445289,3.634221718468452,9,-1.5300140380858522,1.0799865722656818,-18.657505035400334,-24.4650039672851,23.3699951171875,2,0.10251523535715723,2.3836225010505205,260.3099975585937,-1.1135066051934277,261.72000122070307,-1.0496202767553247,259.42999267578125,0.10251523535715723
10143,2023-09-14,262.29998779296875,263.1400146484375,258.54000854492193,258.89999389648443,3072400.0,0.01970989616336083,-1.2330318585513256,-1.6113827017645088,57.64673546408678,40.77758055231729,-5.821981432970517,-4.047275725301631,-19.45904364990389,-28.0416300597106,28.68170857700214,5.910003662109432,-2.467994768395897,4.3064888000488395,-2.5066252817638315,11.119602881861482,0.8999317591425324,7.713045840955175,-12.506234529296876,89.71817044244813,42.94672262241107,3.406557040906322,9,-6.53997802734375,-3.989990234375,-18.742481231689425,-24.54998016357419,16.510009765624943,3,0.08669470762576492,-1.5296246260736683,257.23001098632807,2.3836225010505205,260.3099975585937,-1.1135066051934277,261.72000122070307,0.08669470762576492
10144,2023-09-15,260.72000122070307,263.92999267578125,259.82000732421875,263.760009765625,6161100.0,-0.006023586144856208,1.4319624396189787,-0.8941217653553377,55.639291243163605,42.499848134666536,-3.9731745556921396,-2.860461773065879,-17.03102518434622,-26.470501740544563,26.84887447275619,4.1099853515625,-2.696849923554055,2.88300247192376,-3.4934885433002023,9.259493487147722,-0.3052430356881928,6.071247979535741,-10.125472273945263,53.54573438679896,3.30809815250759,3.1882455076119762,9,-4.565002441406193,-2.410003662109318,-17.162494659423743,-22.96999359130851,12.339996337890625,4,0.08967476516318773,-1.2330318585513256,262.29998779296875,-1.5296246260736683,257.23001098632807,2.3836225010505205,260.3099975585937,0.08967476516318773
10145,2023-09-18,263.14999389648443,265.22000122070307,261.92999267578125,263.3800048828125,1770100.0,0.009320315527784784,-1.4644134825295891,0.07566129598953969,58.10015670787619,46.86127078123633,-6.0274337262080735,-5.465948391299094,-18.427674401674864,-28.90201848452267,25.548986833278835,4.5,-2.457207334087684,5.2464958190918765,-1.3295115415254486,11.822503179709202,1.9584921387831855,8.534499499400539,-11.488627851404743,74.75604582095988,21.18805416251285,3.288003680308665,9,-6.349990844726619,-4.839996337890682,-19.097492218017607,-24.904991149902372,12.970001220703068,0,0.09017674914202267,1.4319624396189787,260.72000122070307,-1.2330318585513256,262.29998779296875,-1.5296246260736683,257.23001098632807,0.09017674914202267
10146,2023-09-19,264.3099975585937,265.76998901367193,262.44000244140625,263.1400146484375,1528200.0,0.004408146262642854,-1.591421853848573,-5.086639246385513,56.016473687314395,51.35204536496751,-6.227634840356586,-6.684343925153598,-18.715556577128467,-29.959895856712194,24.715448973515564,3.329986572265682,-1.919715274093278,6.226000213622967,-0.8522026574033816,13.304203084649316,2.6868987781098213,9.765101649136142,-11.292767995951664,83.31438337053442,32.90861459587727,3.5391014355131696,9,-6.225006103515511,-5.999999999999943,-20.257495880126868,-26.064994812011633,7.850006103515739,1,0.07608496104912787,-1.4644134825295891,263.14999389648443,1.4319624396189787,260.72000122070307,-1.2330318585513256,262.29998779296875,0.07608496104912787
10147,2023-09-20,271.45999145507807,273.07998657226557,263.97000122070307,265.0,3575300.0,0.02705154539188137,-1.1384969715204436,5.521440868068455,65.3619927310086,54.97143499862847,-11.016727248118684,-13.433035804999633,-24.86431734344265,-36.989739093140315,24.574734094940055,9.1099853515625,-1.3009495658463948,12.683994293212834,3.4262329873706108,21.941755599055057,8.055113640291722,17.312874946133945,-16.91243075831244,88.85833861549884,36.89498908561045,4.628880652921109,9,-7.434997558593693,-10.729995727539006,-27.364990234374886,-33.21498870849601,-1.75,2,0.04464744529100595,-1.591421853848573,264.3099975585937,-1.4644134825295891,263.14999389648443,1.4319624396189787,260.72000122070307,0.04464744529100595
10148,2023-09-21,269.41000366210943,272.48001098632807,267.70001220703125,272.07000732421875,2437100.0,-0.007551712434603397,1.7471170626047416,-0.4117658174328301,64.61644784666805,57.03096688862097,-7.389139083212001,-10.997870212889381,-21.874946959967275,-34.82072128284344,24.74974068350574,4.779998779296818,0.03827805569159182,10.031505584716854,-0.3397202334767826,20.40273140291049,4.845892675620007,15.217118493813672,-12.26790334277382,72.32286083180168,16.278705900297837,5.18561290909682,9,-4.360015869140682,-8.68000793457037,-23.47499847412115,-30.239997863769588,-7.839996337890682,3,0.0415352150599444,-1.1384969715204436,271.45999145507807,-1.591421853848573,264.3099975585937,-1.4644134825295891,263.14999389648443,0.0415352150599444
10149,2023-09-22,267.70001220703125,269.5,266.51998901367193,267.67001342773443,1894100.0,-0.00634717134417484,-1.5578970805884114,-0.011277721051342409,61.932723378423965,58.17784211335438,-4.897726260114439,-8.87000002691451,-19.289906568383515,-32.98702232098998,24.768132841018893,2.980010986328068,2.1049078956125413,7.767513275146484,-3.1524921567934143,18.687518707086355,2.307510559176535,13.227515991116434,-8.326607812285431,51.749082419402335,-7.591322600411793,5.460002715969941,9,-2.6500244140625,-6.9700164794921875,-18.307518005371094,-27.57001495361328,-4.510009765625,4,0.041501624374115975,1.7471170626047416,269.41000366210943,-1.1384969715204436,271.45999145507807,-1.591421853848573,264.3099975585937,0.041501624374115975
10150,2023-09-25,266.8599853515625,267.8099975585937,265.010009765625,267.54000854492193,1705300.0,-0.003137941042823278,3.5901393301151505,-22.668362156708124,64.53949247125288,59.29502691647961,-3.6340796649077447,-7.593927679190301,-17.55913527235458,-31.980133142078927,24.968743376067653,2.799987792968693,3.4926539368099725,6.403487396240223,-4.800828671610645,17.60780346409109,0.8013293623147888,12.005645430165657,-5.567659451963891,41.541254721770706,-24.10294475559703,5.60215803392543,9,-1.80999755859375,-6.1299896240234375,-15.789989471435547,-25.079986572265625,-11.159988403320312,0,0.023233202980444068,-1.5578970805884114,267.70001220703125,1.7471170626047416,269.41000366210943,-1.1384969715204436,271.45999145507807,0.023233202980444068
10151,2023-09-26,269.04000854492193,269.8900146484375,265.67001342773443,266.67999267578125,2367600.0,0.008169164779378457,1.0788039597411005,-3.470493201094799,74.2083923011866,62.00685620344234,-4.967955133947896,-9.265288676905072,-18.817934410118312,-33.87258199524862,25.22566153820245,4.220001220703068,4.211978778730554,7.959009552001987,-3.711151404615009,19.629170508618984,2.123929073693489,13.794090030310485,-6.0974101511499725,55.65329831566942,-16.92705570985018,5.835080478308502,9,-3.230010986328182,-8.31001281738287,-14.710014343261776,-27.260009765625057,-8.200012207031364,1,0.026315738728068805,3.5901393301151505,266.8599853515625,-1.5578970805884114,267.70001220703125,1.7471170626047416,269.41000366210943,0.026315738728068805
10152,2023-09-27,268.98001098632807,273.6099853515625,266.760009765625,271.73001098632807,2331900.0,-0.00022300608343850392,1.1044637583325934,-1.1652464019241182,70.235815135291,63.405642833576145,-3.4262468779094206,-8.92739701200469,-17.97090204937018,-33.56363474078242,25.405560627993673,6.8499755859375,4.602297749665468,7.432012176513638,-4.732399225430129,19.596423578457433,1.3498064755417545,13.514217877485521,-4.618178247567016,46.16293594129186,-27.284431313283903,6.082205700971891,9,-2.265014648437443,-7.985015869140568,-14.022514343261662,-27.200012207031193,-2.3900146484375,2,0.0118224126176536,1.0788039597411005,269.04000854492193,3.5901393301151505,266.8599853515625,-1.5578970805884114,267.70001220703125,0.0118224126176536
10153,2023-09-28,270.82000732421875,271.3800048828125,266.54000854492193,267.79000854492193,2430700.0,0.006840643403736912,1.3325317861265877,-1.1018177379261156,67.33641265370268,64.7053229903027,-4.392500061059138,-10.275062805599873,-18.969491857504153,-35.21554206770327,25.423818256282164,4.839996337890568,5.091787246018157,8.625008392333996,-4.08234610374825,21.33236288841624,2.2713311442928443,14.978685640375119,-5.149993896484318,67.5583029339541,-3.3485047651900715,6.353677248041124,9,-3.050018310546875,-9.82501220703125,-15.51251220703125,-29.040008544921875,-0.96002197265625,3,-0.00409872180459625,1.1044637583325934,268.98001098632807,1.0788039597411005,269.04000854492193,3.5901393301151505,266.8599853515625,-0.00409872180459625
10154,2023-09-29,268.760009765625,271.0,267.22000122070307,271.0,2117500.0,-0.007606519100812115,2.375013623978252,-0.7392710022460279,60.79095062078359,65.00430009173687,-1.198082273697537,-7.627970590725852,-16.112717651614304,-32.94702745412627,25.62597310125695,3.779998779296932,6.01955904020798,5.944010162353493,-6.772498395773994,18.66051872048095,-0.414244116710222,12.302264441417208,-2.220001220703068,43.604774949965226,-23.562161781247532,6.358254279063733,9,-0.735015869140625,-7.7650146484375,-13.592514038085938,-26.980010986328125,4.069976806640568,4,-0.026752501042384913,1.3325317861265877,270.82000732421875,1.1044637583325934,268.98001098632807,1.0788039597411005,269.04000854492193,-0.026752501042384913
10155,2023-10-02,266.3099975585937,268.489990234375,264.3800048828125,267.70999145507807,1912300.0,-0.009115984960589407,1.7770251461444604,0.625,58.91266308240469,65.32609891341356,1.9526584438646637,-4.660837510272131,-12.929229013154583,-30.297594190008624,25.592592926772983,4.3800048828125,6.218203910123975,3.0139976501464503,-9.454381153126178,15.482376453419079,-3.2201917514898923,9.248187051782793,7.299987792968807,20.910040734274368,-42.60925056998438,6.234189401636318,10,2.4799957275391193,-5.315002441406193,-11.14250183105463,-24.529998779296818,4.799987792968807,0,-0.01171565148056819,2.375013623978252,268.760009765625,1.3325317861265877,270.82000732421875,1.1044637583325934,268.98001098632807,-0.01171565148056819
10156,2023-10-03,261.010009765625,266.01998901367193,259.67001342773443,264.04000854492193,2797900.0,-0.01990157275940263,-1.2241629031827492,2.164294277929196,55.26756059078948,64.20449534227811,7.526843696953961,1.2547967856320383,-6.961570872371595,-24.821870587557186,25.740167663215765,6.639984130859261,6.52962522728825,-2.63599090576173,-14.378698173160728,9.106716361637297,-8.507344539461258,3.2353627279377974,12.415375976562473,9.612618628019378,-52.819603817357454,5.871353633699507,10,5.6299896240234375,-0.0150146484375,-6.135013580322266,-18.425018310546875,12.25,1,-0.020344096466457184,1.7770251461444604,266.3099975585937,2.375013623978252,268.760009765625,1.3325317861265877,270.82000732421875,-0.020344096466457184
10157,2023-10-04,265.44000244140625,266.1400146484375,260.91000366210943,262.10000610351557,2526400.0,0.01697250109204318,1.206746029191135,-1.1023094664961155,54.45518660413041,63.07546631532948,2.406144709423245,-1.982850874396206,-10.655104191186325,-29.019522830290896,27.242824180510798,5.230010986328068,6.6622706004740735,0.9725013732910384,-8.547467492344879,10.492470238926956,-3.7874830595269486,5.732485806109025,7.435168408203083,49.27406681556243,-9.305694327651615,4.759984432817959,10,1.1999969482421875,-4.44500732421875,-10.565006256103516,-22.100006103515625,-1.3800048828125568,2,-0.017329739531369626,-1.2241629031827492,261.010009765625,1.7770251461444604,266.3099975585937,2.375013623978252,268.760009765625,-0.017329739531369626
10158,2023-10-05,265.07998657226557,267.92001342773443,262.54000854492193,266.19000244140625,2883700.0,-0.0013562984698214375,1.354468417573113,-0.3323404449723719,56.40797008884355,62.46160483870943,2.332658993480777,-0.8231061048678043,-9.544404687399123,-28.43743961348386,28.884455224618243,5.3800048828125,6.847113325997043,0.07798614501945167,-8.17584092684018,8.331813216879084,-4.0489273909103645,4.204899680949268,7.266977980468766,47.74915760071679,-10.993668677294977,4.126913535929809,10,1.5600128173828693,-4.084991455078068,-10.619991302490206,-21.739990234374943,2.230010986328125,3,0.0056964306704208045,1.206746029191135,265.44000244140625,-1.2241629031827492,261.010009765625,1.7770251461444604,266.3099975585937,0.0056964306704208045
10159,2023-10-06,267.47000122070307,268.58999633789057,262.23001098632807,263.14999389648443,2838000.0,0.009016201786270717,-1.064939311369791,-3.891842850465703,56.35668341329425,61.55240383226958,-0.10439179594391135,-2.7193207568532785,-11.167565787463275,-30.59849559959156,29.625625518919215,6.3599853515625,5.985373724773183,2.066000366210858,-5.8201442056818,9.952144938103515,-1.8770719197354993,6.009072652157215,4.369885287031252,87.44397687228421,29.457426262692906,3.9430722859463394,10,-0.8300018310546307,-6.475006103515568,-13.907505035400334,-24.130004882812443,-0.7799987792968182,4,0.008935522189224221,1.354468417573113,265.07998657226557,1.206746029191135,265.44000244140625,-1.2241629031827492,261.010009765625,0.008935522189224221
10160,2023-10-09,271.54000854492193,272.60000610351557,268.57998657226557,271.04000854492193,2284300.0,0.015216687126196504,2.068722918511192,0.11574054451179326,59.799406525244244,59.95140541272043,-3.845074645189584,-6.341024234553515,-14.417930742610338,-34.3233386410555,30.245086068804905,5.1300048828125,5.362499789470064,5.6450073242187955,-2.4941206760760792,13.78413532451367,1.5754433240713865,9.714571324366204,-11.8699951171875,91.8020250654968,35.49004689792027,4.069564000147423,10,-4.900009155273494,-10.545013427734432,-18.107509613037195,-28.200012207031307,-1.52001953125,0,0.004750600231089752,-1.064939311369791,267.47000122070307,1.354468417573113,265.07998657226557,1.206746029191135,265.44000244140625,0.004750600231089752
10161,2023-10-10,271.25,272.08999633789057,268.1199951171875,270.8900146484375,1808700.0,-0.0010680140524262915,2.892199982048451,0.719970703125,49.650364574070885,57.66413312814042,-3.585684475486403,-5.469836167685457,-13.223182278970114,-33.64068196785718,30.820621798768805,3.970001220703068,4.971452940588108,4.8079986572265625,-3.220440730012399,12.836438044465524,0.7937789636070534,8.822218350846072,-11.32138671874992,88.45161829279155,34.75881573865031,4.014219693619482,10,-5.114990234375,-10.2550048828125,-18.21750259399414,-27.910003662109375,1.7799987792969318,1,-0.0005161830357143238,2.068722918511192,271.54000854492193,-1.064939311369791,267.47000122070307,1.354468417573113,265.07998657226557,-0.0005161830357143238
10162,2023-10-11,283.6000061035156,284.3299865722656,274.14999389648443,274.8599853515625,4523100.0,0.04552997641849088,-1.00393484379272,24.27882332994235,67.59233195312092,57.69256860585355,-15.247152688691926,-16.593744446970334,-24.440843596144077,-45.50962483481129,32.16344861404472,13.079986572265625,4.84192184041774,15.839505004882824,5.777248648707882,25.901761361057765,10.808376826795381,20.870633182970266,-23.41796496582026,96.69691730693813,43.48688844134089,5.0311281780874575,10,-11.600006103515625,-17.245010375976562,-30.790008544921875,-40.260009765625,-14.600006103515625,2,-0.03645978884117673,2.892199982048451,271.25,2.068722918511192,271.54000854492193,-1.064939311369791,267.47000122070307,-0.03645978884117673
10163,2023-10-12,285.0400085449219,287.8500061035156,283.6000061035156,283.9800109863281,3052600.0,0.005077582547303061,-3.670310875616218,0.12128089722863337,71.64248348237828,58.89829447936407,-16.157003816274596,-17.1205509333156,-24.65329523088917,-46.44237329523497,33.21828549983128,4.25,4.164488583694435,16.142506408691418,3.797965667920664,28.48704714946217,9.97023603830604,22.314776779076794,-23.89204958984368,89.03201368407514,34.16504957002055,6.1722703703853705,10,-11.279998779296875,-15.915008544921875,-33.61500930786133,-41.70001220703125,-19.649993896484375,3,-0.07360374107981327,-1.00393484379272,283.6000061035156,2.892199982048451,271.25,2.068722918511192,271.54000854492193,-0.07360374107981327
10164,2023-10-13,284.1000061035156,288.4599914550781,280.0,287.70001220703125,3473200.0,-0.003297791233605407,2.3047070113428423,-3.3962399953935627,71.46413468443285,60.292902435144974,-14.317866367968236,-15.114075131984691,-22.48070423556902,-45.00453459030348,33.90210212964958,8.459991455078125,3.822908210951482,14.03350372314452,0.5720196162295679,27.494987830059472,7.302761669687072,20.764245776601967,-21.34992431953117,78.564473271608,21.102607799824796,6.730742053457469,10,-10.035003662109375,-12.385009765625,-32.67500686645508,-40.760009765625,-18.750000000000057,4,-0.059098937642416915,-3.670310875616218,285.0400085449219,-1.00393484379272,283.6000061035156,2.892199982048451,271.25,-0.059098937642416915
10165,2023-10-16,286.8800048828125,287.80999755859375,283.80999755859375,284.5,2459400.0,0.009785282363858672,-1.127654048438413,-0.6611113465858517,71.88417407580692,62.13919282236914,-15.50351884740195,-16.891145849511986,-24.37595043284381,-47.27266258491733,34.42374020941271,4.0,3.634996775607931,15.627001953124989,0.6360925046781745,30.617911401571803,8.131547228901582,23.122456677348396,-22.07313032514054,92.23211968174091,33.114609610961516,7.495454724223396,10,-12.19500732421875,-14.1400146484375,-35.45500564575195,-43.540008544921875,-24.05999755859375,0,-0.07037786565032178,2.3047070113428423,284.1000061035156,-3.670310875616218,285.0400085449219,-1.00393484379272,283.6000061035156,-0.07037786565032178
10166,2023-10-17,284.4200134277344,287.3399963378906,282.5,285.19000244140625,2863200.0,-0.008574984011461506,-1.0997742633770464,-0.32352413191773094,67.88692100789945,63.631607756121255,-10.475178492855889,-13.541599629904397,-21.352968465626304,-44.26009103610568,34.7769536000311,4.839996337890625,3.85388168186887,12.161509704589832,-3.5490244341708603,27.872043843350525,4.306242635209458,20.016776773970207,-17.720889518269928,71.7681431404746,10.55707358720457,7.855267069380357,10,-9.07501220703125,-11.680023193359375,-30.312515258789062,-41.08001708984375,-19.830017089843807,1,-0.05062943440765011,-1.127654048438413,286.8800048828125,2.3047070113428423,284.1000061035156,-3.670310875616218,285.0400085449219,-0.05062943440765011
10167,2023-10-18,283.5799865722656,285.25,280.989990234375,283.29998779296875,2789100.0,-0.002953473088426639,1.3535798888898256,-0.36363996670762155,65.13277949129235,64.60103102306002,-7.5895113653444355,-12.381840569630924,-20.201494226303737,-42.80512569602419,34.046237769999856,4.260009765625,4.3735978208407005,10.715483093261696,-5.780722734447409,27.2116889209708,2.4673801794071437,18.96358600711625,-15.139993259152106,42.31666889115747,-17.34417636683414,8.248102913854552,10,-8.2349853515625,-10.839996337890625,-27.804988861083984,-40.239990234375,-18.119995117187557,2,-0.03720286442104126,-1.0997742633770464,284.4200134277344,-1.127654048438413,286.8800048828125,2.3047070113428423,284.1000061035156,-0.03720286442104126
10168,2023-10-19,280.60000610351557,283.2099914550781,278.10000610351557,282.0899963378906,2536400.0,-0.010508430107392885,1.739952873412781,-5.321416893733173,63.74185614392251,65.42160577090759,-2.4322774699351726,-8.981010633195183,-16.890561143149398,-39.212829393790116,33.04329078193615,5.479980468750057,5.475952285501194,7.176002502441349,-9.58382701565995,23.935832020542648,-1.2039122566092715,15.55591726149197,-10.5584129390449,24.131308251540474,-36.00893550101565,8.37991475905064,10,-2.3100128173827557,-7.100006103515568,-23.5950088500976,-37.26000976562494,-16.330017089843636,3,-0.04134000659727799,1.3535798888898256,283.5799865722656,-1.0997742633770464,284.4200134277344,-1.127654048438413,286.8800048828125,-0.04134000659727799
10169,2023-10-20,278.8099975585937,281.0599975585937,275.75,280.60000610351557,2455000.0,-0.006379217769017176,2.9188297429082586,1.2013558905455874,64.73360095538186,65.96984959647844,1.2689127512791742,-6.657317722370692,-14.871908102518432,-36.840245011882644,32.154961835327924,5.309997558593693,6.375970570516813,4.830494689941361,-11.86687176308061,21.52786114296333,-3.518188536569596,13.179177916452318,-7.294932530874405,25.373119221016683,-38.08829748077214,8.348683226510984,10,-0.5200042724608807,-4.744995117187443,-21.774993896484318,-35.47000122070307,-13.290008544921761,4,-0.048133076387749996,1.739952873412781,280.60000610351557,1.3535798888898256,283.5799865722656,-1.0997742633770464,284.4200134277344,-0.048133076387749996
10170,2023-10-23,273.0599975585937,280.1199951171875,272.70001220703125,280.1199951171875,2433500.0,-0.020623363761522184,1.1019788883989936,3.944113886284236,64.05408445249941,67.57026291630383,8.110056596493791,-0.44165649805597695,-8.969872413010023,-30.56904099675552,31.43852207891288,7.41998291015625,7.201439520926215,-1.2295059204101904,-17.59728989726449,15.138278056444108,-9.41339790883734,6.954386068016959,15.399993896484432,2.458919001173206,-65.01268176261408,8.183891988427137,10,7.520004272460994,1.0050048828125568,-15.82749938964838,-29.720001220703068,-6.459991455078125,0,-0.028235521585045387,2.9188297429082586,278.8099975585937,1.739952873412781,280.60000610351557,1.3535798888898256,283.5799865722656,-0.028235521585045387
10171,2023-10-24,276.1199951171875,277.0599975585937,271.1300048828125,272.08999633789057,2253000.0,0.011206319438779033,1.0067644674402105,-0.5708215542357238,62.86744213066788,67.0452751582535,6.496714536551849,-3.1031429496871397,-11.789495522584787,-32.9828791944214,30.285966715330837,5.929992675781193,8.031759800532882,1.4764923095702898,-14.718587291267056,17.671571910407636,-6.621047490848355,9.574032109988934,12.02479675292966,35.33988640195036,-33.01116434891669,8.097539800418666,10,3.6750030517578125,-2.05499267578125,-18.56499481201172,-32.779998779296875,-6.47998046875,1,-0.048167420064324284,1.1019788883989936,273.0599975585937,2.9188297429082586,278.8099975585937,1.739952873412781,280.60000610351557,-0.048167420064324284
10172,2023-10-25,272.16000366210943,276.69000244140625,272.08999633789057,275.08999633789057,2302300.0,-0.014341559919981206,-1.9967394978030633,-0.7270455492029452,57.849236519835145,65.51269216241536,9.68138769247156,1.1671406466265921,-7.792668462563711,-28.453870811962076,28.597525971696214,4.600006103515682,8.362016628212018,-2.6424987792968295,-18.664982168472477,13.379984609878818,-10.653740473884682,5.368742915291023,15.304196728515535,8.526489438835142,-59.851620111899365,8.011241694587833,10,7.634994506835881,1.9049987792968182,-13.962509155273494,-28.820007324218807,0.29000854492181816,2,-0.02781454740725653,1.0067644674402105,276.1199951171875,1.1019788883989936,273.0599975585937,2.9188297429082586,278.8099975585937,-0.02781454740725653
10173,2023-10-26,269.70999145507807,273.44000244140625,269.1400146484375,271.5,2269900.0,-0.009002102344446983,-1.9351831599120917,0.6109259452140833,52.480058169865714,63.40335032746347,10.871396150950716,3.7204803590764755,-5.301614325224534,-25.504146404430315,26.757761009952496,4.29998779296875,9.179115429083993,-5.037010192871151,-21.125133764846225,11.051113379103924,-13.081071978858688,3.007051593116387,17.100841115234402,4.781691475035005,-58.657236659595476,8.044061785987529,10,8.765014648437557,4.355010986328182,-7.332496643066349,-23.864997863769474,2.8300170898438637,3,-0.015757666140106097,-1.9967394978030633,272.16000366210943,1.0067644674402105,276.1199951171875,1.1019788883989936,273.0599975585937,-0.015757666140106097
10174,2023-10-27,261.57000732421875,269.3599853515625,260.16000366210943,268.95001220703125,2874900.0,-0.03018050642819836,1.243911334742595,4.122888074332833,39.87406155213742,59.84667115816686,17.298536461086485,11.904540921760713,2.823388421598395,-16.89617213010331,25.312173059780037,9.549987792968636,7.963842390708066,-12.817494201660168,-29.767178074956007,4.132189671635672,-21.292336138308087,-4.342652265012248,24.18057617078125,7.06414962793281,-50.606459430028764,8.474841936647913,10,12.17999267578125,12.4949951171875,1.3199844360351562,-13.895011901855526,9.29998779296875,4,0.010322214374167693,-1.9351831599120917,269.70999145507807,-1.9967394978030633,272.16000366210943,1.0067644674402105,276.1199951171875,0.010322214374167693
10175,2023-10-30,263.19000244140625,266.35000610351557,262.5,265.0,2974600.0,0.006193351958657445,-1.4137950827513277,0.24525695949187026,42.02927418137923,56.9735992885535,13.370803681928294,10.581329151329328,1.2723704619669434,-18.034484777849627,24.649955656445567,4.779998779296818,6.356952105166215,-11.04149932861327,-28.357674718302974,6.274676061076434,-19.699587023458093,-2.3834116337684463,20.51333466696252,17.928993334886083,-34.367180131855875,8.658087694844852,10,9.514999389648438,10.875,-0.30001068115234375,-14.605010986328153,6.160003662109318,0,0.0088528688424796,1.243911334742595,261.57000732421875,-1.9351831599120917,269.70999145507807,-1.9967394978030633,272.16000366210943,0.0088528688424796
10176,2023-10-31,255.6999969482422,257.42001342773443,249.6999969482422,255.88999938964844,4885100.0,-0.02845854866706632,3.750734762481441,0.10497386612712864,19.474823831091612,51.900493104086756,18.28087573181375,18.607121491429382,8.781847068245895,-10.093636705644428,25.693856276668164,13.490005493164062,4.489555477033662,-18.266004180908226,-36.57036763212193,0.038359270305477366,-27.418185906515077,-9.113822455301374,26.119873484425852,22.230451199869744,-23.439350314414785,9.152181725606852,10,10.754997253417969,13.379997253417969,7.189994812011719,-6.990005493164091,15.610000610351506,1,0.04262811609450168,-1.4137950827513277,263.19000244140625,1.243911334742595,261.57000732421875,-1.9351831599120917,269.70999145507807,0.04262811609450168
10177,2023-11-01,260.83999633789057,261.19000244140625,255.08999633789062,256.26998901367193,2509600.0,0.02010167951112174,1.3149842490503103,-24.052361066494743,25.50605749290031,47.65207103175096,10.70134784084712,13.813032764836464,3.8207408337963784,-14.71639333019965,26.527969820487584,6.100006103515625,2.3145639631921426,-12.896004486084053,-31.758540576001053,5.966531603832948,-22.32727253104258,-3.464736441125524,17.76788674633491,46.92500763260626,6.461802202118427,9.431268044958507,11,4.540000915527401,8.239997863769588,2.430000305175838,-12.130004882812472,8.279998779296932,2,0.03373722754982489,3.750734762481441,255.6999969482422,-1.4137950827513277,263.19000244140625,1.243911334742595,261.57000732421875,0.03373722754982489
10178,2023-11-02,266.58999633789057,268.10000610351557,262.45999145507807,263.29998779296875,2470400.0,0.022044165314860198,-1.2696230435289337,0.7199131886477517,33.849831649452526,44.22054110886992,3.0788039080189833,8.624122483589588,-1.6714799449937914,-19.888109534149635,26.696298021069165,7.260009765625,0.4266784571881317,-7.221504974365303,-25.949768516520464,11.50675856778983,-16.585636745442855,2.14262679671225,9.127098132736592,85.91052569896675,48.190401673836476,9.364131771077567,11,-1.6800003051757244,2.489997863769588,-2.7350006103515057,-17.615005493164006,5.550018310546932,3,0.021981379457739925,1.3149842490503103,260.83999633789057,3.750734762481441,255.6999969482422,-1.4137950827513277,263.19000244140625,0.021981379457739925
10179,2023-11-03,269.8599853515625,270.54998779296875,265.5,268.51998901367193,2509800.0,0.01226598544053159,2.7132246519090306,0.4072926618865092,34.442390101812734,40.93035284768251,-1.7816108202146665,5.841881946570652,-4.616521583509041,-22.628857050417594,26.629845968041256,5.04998779296875,-1.316005868802506,-4.0710151672363395,-22.65888085522664,14.516850520753962,-13.36494801123149,5.2229176767588115,3.2553993668261683,96.69063431948332,63.1450582832575,9.293932843995146,11,-6.479988098144531,-0.7799911499023438,-5.4774932861328125,-19.354995727539062,4.1300048828125,4,0.009931161857390736,-1.2696230435289337,266.58999633789057,1.3149842490503103,260.83999633789057,3.750734762481441,255.6999969482422,0.009931161857390736
10180,2023-11-06,272.82998657226557,274.95001220703125,270.75,270.76998901367193,2768100.0,0.011005711783589778,-3.0000581293960358,1.5373158122480388,39.503687149726254,38.33438007202233,-5.350312820818601,3.134168210718883,-7.212627258192185,-25.05160376322516,25.69270206385457,5.09002685546875,-2.8491071287622844,-1.1655128479004588,-19.72737954957455,17.396353853773633,-10.446446198737476,8.115420502936558,-23.12998962402338,91.60386394607131,60.295132965569636,9.280933350837042,11,-9.63498687744135,-3.749992370605412,-8.31999206542963,-21.919990539550724,8.790008544921932,0,-0.007183929742117678,2.7132246519090306,269.8599853515625,-1.2696230435289337,266.58999633789057,1.3149842490503103,260.83999633789057,-0.007183929742117678
10181,2023-11-07,271.1099853515625,274.0,269.3800048828125,272.97000122070307,2526500.0,-0.006304296834495848,1.357132291690995,-0.9029213949216542,38.88392866858619,36.227123644105774,-4.934648949333166,5.104871467992609,-5.136488035374327,-22.8871516165691,24.894779241397817,4.6199951171875,-4.45822581742641,-2.8785133361816406,-21.44484504630907,15.687818373945788,-12.161679191245355,6.404652518882074,-20.904988098144543,80.66453279407719,48.65187481349257,9.283165855063713,11,-8.784980773925781,-2.0299911499023438,-6.217491149902344,-20.199989318847656,5.21002197265625,1,-0.006491753690903934,-3.0000581293960358,272.82998657226557,2.7132246519090306,269.8599853515625,-1.2696230435289337,266.58999633789057,-0.006491753690903934
10182,2023-11-08,273.260009765625,274.76998901367193,270.75,272.42001342773443,1916800.0,0.007930450851061144,1.0829202343397608,-0.4516070813302758,43.358672601559604,35.21363635873843,-7.72454687342281,2.2561562178127588,-6.99766422363291,-24.59519060494813,22.51296929144611,4.019989013671932,-5.656206903802968,-0.21148910522458664,-18.21833015991757,17.795351949468426,-9.214909632571107,8.791931422121934,-22.560112213134772,86.46917827464804,51.251222347779084,9.003420527346504,11,-10.935005187988281,-4.180015563964844,-9.442512512207031,-22.350013732910156,2.19000244140625,2,-0.007136105311215668,1.357132291690995,271.1099853515625,-3.0000581293960358,272.82998657226557,2.7132246519090306,269.8599853515625,-0.007136105311215668
10183,2023-11-09,264.0599975585937,273.23001098632807,263.70001220703125,272.1300048828125,2266000.0,-0.03366761281653374,-1.168378293927703,-9.607193460491182,38.23201145711543,35.031186348180434,0.6590349445254446,10.333619106906895,2.4469857442100533,-14.985118504986218,19.992992719203595,9.55999755859375,-7.3238723580615215,-8.362500762939533,-25.971756346445204,9.246754820566167,-17.167128554692397,0.44212702881333144,-12.87509771301265,3.1998697916661616,-31.889315365991905,8.804627791752848,11,-1.7349929809569744,5.019996643066463,-0.2425003051757244,-13.15000152587885,11.420013427734375,3,0.019162302527367947,1.0829202343397608,273.260009765625,1.357132291690995,271.1099853515625,-3.0000581293960358,272.82998657226557,0.019162302527367947
10184,2023-11-10,267.3099975585937,267.94000244140625,262.510009765625,266.6400146484375,2070600.0,0.012307808945119847,4.626956769235634,-0.08302135094047748,45.22187243076994,35.38591948700162,-1.889860644360283,6.07260469999818,-0.46592063638917125,-17.77724788233394,18.260809257042798,5.42999267578125,-8.50537901040326,-4.273000335693439,-21.12271498066565,12.57671430927877,-12.697857658179544,4.151856986792666,-15.649795465783654,38.58510330345313,-0.6055006957471321,8.424857322486105,11,-4.984992980956974,1.769996643066463,-3.4925003051757244,-16.40000152587885,11.130004882812557,4,0.01806897285532716,-1.168378293927703,264.0599975585937,1.0829202343397608,273.260009765625,1.357132291690995,271.1099853515625,0.01806897285532716
10185,2023-11-13,266.69000244140625,267.22000122070307,263.51998901367193,265.67999267578125,1579800.0,-0.0023193861915005165,2.574878372401679,1.507515714676269,41.83267722050622,37.8701254191588,-0.8059319154866671,5.378203864874365,0.4789859695702603,-16.74017308618852,16.435016448189863,3.7900085449217613,-9.29138583168185,-3.883495330810547,-19.226228010942464,11.45923734932137,-11.554861670876505,3.7878710092554115,-14.564004146311788,34.09461460913273,-5.352448022987382,7.671366340065951,11,-1.6699981689453125,2.3899917602539062,-2.8725051879882812,-15.780006408691406,8.489990234375,0,0.02737255887412804,4.626956769235634,267.3099975585937,-1.168378293927703,264.0599975585937,1.0829202343397608,273.260009765625,0.02737255887412804
10186,2023-11-14,270.01998901367193,272.95001220703125,268.3599853515625,269.22000122070307,2060000.0,0.012486356975444979,-2.642850222825034,0.7920594633793729,48.1260819442314,40.3834614693067,-2.1132400781972933,0.9634879656426278,-2.3936531193781434,-19.588765716782348,14.523114190489943,6.260009765625,-8.628823864798107,0.16649246215825997,-13.72299398158924,14.055978905905732,-6.77825075971549,7.11123568403201,-17.43751044033874,61.2560518749924,17.15840731602669,6.9447432218737415,11,-1.3149871826172443,-0.9399948120117756,-6.202491760253963,-19.109992980957088,9.309997558593636,1,0.04295980510882935,2.574878372401679,266.69000244140625,4.626956769235634,267.3099975585937,-1.168378293927703,264.0599975585937,0.04295980510882935
10187,2023-11-15,273.02999877929693,274.6099853515625,270.01998901367193,270.27999877929693,2795100.0,0.011147359040417637,-1.8073204419889155,3.437552452887281,52.878951711202006,42.497808142834415,-3.5897558108836165,-3.032925257091165,-4.740719705364199,-22.056989382490883,12.789766809296754,4.589996337890568,-8.071351340505203,3.704001617431686,-8.713882225759448,16.12188546062282,-2.504940304163881,9.912943539027253,-20.000169533289778,86.94223338680273,36.30695732166413,6.208941921595576,11,-4.299987792968807,-3.9500045776367756,-9.464996337890682,-22.120002746582088,11.130004882812443,2,0.012049989230602076,-2.642850222825034,270.01998901367193,2.574878372401679,266.69000244140625,4.626956769235634,267.3099975585937,0.012049989230602076
10188,2023-11-16,269.0,274.44000244140625,267.8699951171875,272.6099853515625,2366200.0,-0.014760278347854983,-1.238505209308129,-1.3127219460227273,56.93743243250944,44.9972572906896,0.9141898486025184,0.08798250409302,-0.25437840501581377,-17.46928815275956,11.732021507345848,6.57000732421875,-5.702576427388294,0.2540031433105696,-10.973249652615607,11.481255939236746,-5.359623254652547,5.867629541273686,-15.531767094772363,53.63639115038891,-2.406639845655633,5.613626397963088,11,-0.269989013671875,0.07999420166015625,0.17749786376953125,-12.730003356933594,14.899993896484375,3,0.023977740546584636,-1.8073204419889155,273.02999877929693,-2.642850222825034,270.01998901367193,2.574878372401679,266.69000244140625,0.023977740546584636
10189,2023-11-17,265.3900146484375,269.41000366210943,264.60000610351557,269.41000366210943,2642900.0,-0.01342001989428443,1.393040151221834,1.1135748824941827,51.980565239967355,46.38357707849417,4.272755301728466,2.7837512110330636,3.6169310107366073,-13.296172991978324,11.275627557261139,4.809997558593864,-3.8847864594089856,-2.684983062744152,-12.941861984470108,7.571895858981804,-7.81342252360713,2.443456398118826,-11.492146157173778,16.862274592249925,-42.184251668434,5.128439460862965,11,3.2499847412109375,3.6899795532226562,6.052490234375,-7.360008239746094,21.139984130859375,4,0.03801950254705999,-1.238505209308129,269.0,-1.8073204419889155,273.02999877929693,-2.642850222825034,270.01998901367193,0.03801950254705999
10190,2023-11-20,265.35000610351557,266.70001220703125,261.45001220703125,262.58999633789057,2213900.0,-0.00015075376884443603,-1.0833424159855147,-0.6865714697821914,60.03327804971837,48.73350478750886,3.5091737297362897,2.3363145648231125,3.8493615383786732,-12.685155305676915,11.548943931562231,5.25,-2.8267072335705166,-2.339492034912155,-12.384863759372422,7.705879689548112,-7.36217789714226,2.6831938273179503,-11.031094737936485,29.635272455742033,-32.66091585752596,5.022685862230124,11,2.7599945068359943,3.4049911499024006,7.539993286132869,-7.015007019042912,23.109985351562557,0,0.04933105723308007,1.393040151221834,265.3900146484375,-1.238505209308129,269.0,-1.8073204419889155,273.02999877929693,0.04933105723308007
10191,2023-11-21,262.82000732421875,266.04000854492193,260.51998901367193,265.33999633789057,2636600.0,-0.009534572154145105,1.816326848370114,-0.9130362671384137,52.17679255500113,49.71329589344681,5.296564389257867,4.025196932022709,6.591806404790532,-9.606793964543982,12.179664313770596,5.52001953125,-2.0735300117950715,-4.204491424560558,-13.642536158044663,5.233553308923547,-8.923513791302582,0.5145309421814659,-8.088473941810634,16.323767979709476,-45.93737891658711,4.719022366742042,11,4.7449798583984375,5.699989318847656,10.892486572265625,-4.485008239746094,25.199981689453125,1,0.04702832739942453,-1.0833424159855147,265.35000610351557,1.393040151221834,265.3900146484375,-1.238505209308129,269.0,0.04702832739942453
10192,2023-11-22,264.58999633789057,266.47000122070307,262.260009765625,264.79000854492193,1649100.0,0.006734605297717522,1.365165360810646,0.07937026945206023,47.59036144578313,50.753112558854326,2.422110558798522,1.7486582572757357,5.158503447418525,-10.860302550330402,12.818479518877446,4.209991455078068,-1.8455047397855537,-2.0560020446777685,-11.23036461353206,7.1183605241765235,-6.643183329104943,2.531179239749406,-9.454093378989995,29.238530159098335,-28.790574393663942,4.587181284427151,11,2.9749908447266193,2.8850021362305256,9.452499389648494,-1.8600006103515057,32.80001831054693,2,0.05570879639588311,1.816326848370114,262.82000732421875,-1.0833424159855147,265.35000610351557,1.393040151221834,265.3900146484375,0.05570879639588311
10193,2023-11-24,265.45999145507807,266.10000610351557,264.8900146484375,265.1199951171875,930800.0,0.00328808771770972,-2.02514019761173,-1.6998779371363755,44.37341021784544,50.6588389796405,1.9797843439573626,0.5733335832584885,4.478800030664843,-11.217406434219072,13.85124587409379,1.510009765625,-1.4334132595319033,-0.9735069274902912,-10.045358644363546,8.098344789382963,-5.50943278592689,3.5624189309463077,-9.92780631121488,55.567989893856776,2.3289565999386284,4.535925858436621,11,2.1049957275391193,0.9950027465820881,8.582504272460994,0.5000076293945881,35.23001098632818,4,0.07044380625694324,1.365165360810646,264.58999633789057,1.816326848370114,262.82000732421875,-1.0833424159855147,265.35000610351557,0.07044380625694324
10194,2023-11-27,264.26998901367193,265.57000732421875,261.66000366210943,265.42999267578125,1846400.0,-0.0044827939415025275,4.4304363489943475,-3.4118122251148453,38.53162395678488,50.29205528367146,3.009716319889776,2.082767782211988,5.900125125260104,-9.469920715079297,13.6735022905912,3.910003662109318,-1.5608765175826989,-2.298508453369095,-11.14313902111951,6.546122114381319,-6.720823737244302,2.123806830506112,-8.34944732854538,60.67938392253163,11.78542247130035,4.422315283875219,11,3.2949981689452557,1.110008239746037,11.625007629394474,4.150009155273381,38.90002441406244,0,0.07428011389441913,-2.02514019761173,265.45999145507807,1.365165360810646,264.58999633789057,1.816326848370114,262.82000732421875,0.07428011389441913
10195,2023-11-28,265.51998901367193,266.60000610351557,263.64999389648443,264.3599853515625,1753400.0,0.004730011170263282,-1.2868430702262934,-1.000000000000098,42.41520296877607,49.65751317528754,1.761541213422106,1.0711953436134536,4.82240434750895,-10.080371284778977,13.416855513839348,2.9500122070311363,-0.5078891669791119,-1.1650077819823537,-9.882736559076477,7.55272099511177,-5.523872170529387,3.1938566065646796,-9.21885791810729,82.23661095216738,35.818051669693475,4.358864388547052,11,2.0449981689452557,-0.6099929809570881,10.6575088500976,2.9000091552733807,37.48001098632807,1,0.07912778937537213,4.4304363489943475,264.26998901367193,-2.02514019761173,265.45999145507807,1.365165360810646,264.58999633789057,0.07912778937537213
10196,2023-11-29,266.60000610351557,268.1099853515625,263.5,264.739990234375,2005200.0,0.0040675547398731915,-1.1244190052948746,1.6034568940568559,40.6931192155838,48.303531786885515,0.1624674183247521,0.8955654031165636,3.8933722906841126,-10.60514615896983,11.592246460865132,4.6099853515625,-0.19483303142487784,-0.6299911499024233,-7.654621024969117,6.3946387251642705,-4.14230608743577,2.8823237876309236,-9.925897385721612,76.58940256348275,33.78137404553058,3.512314937533344,11,0.8799896240234943,-3.2200088500975994,10.7224960327149,1.8199920654297443,44.27999877929693,2,0.08199544205214582,-1.2868430702262934,265.51998901367193,4.4304363489943475,264.26998901367193,-2.02514019761173,265.45999145507807,0.08199544205214582
10197,2023-11-30,269.6400146484375,270.5599975585937,267.33999633789057,267.70999145507807,2686400.0,0.011402882503091849,-1.4119738030196365,1.0376380252342745,59.41934167741631,48.57929948076406,-3.8096003621342334,-1.5297982945807007,0.8122859888888456,-13.052706716793296,10.210581535351562,3.959991455078125,0.48863064935630973,1.9700164794921875,-4.445340494101572,8.385373453085947,-1.2376620073046638,5.177694966289039,-12.600387860858802,89.66310628011091,40.11634191055495,3.207678486796871,11,-4.1000213623046875,-6.445014953613281,7.289985656738281,-1.2200164794921875,37.6199951171875,3,0.06816486191487048,-1.1244190052948746,266.60000610351557,-1.2868430702262934,265.51998901367193,4.4304363489943475,264.26998901367193,0.06816486191487048
10198,2023-12-01,272.45001220703125,272.58999633789057,267.6199951171875,269.95999145507807,2303400.0,0.010421292856913178,2.5884627673054044,1.290150688613751,58.807429641172746,49.33783996978687,-6.79311726833464,-4.087854796586839,-1.9408964990777804,-15.276961724573653,9.760277287833691,4.970001220703068,0.5550118518041813,4.4870132446288835,-2.247969507170467,11.221995996428234,1.1195218687292368,7.85450462052853,-15.052177711063507,98.7192660140615,45.811937961690724,3.3674913758996743,12,-5.89501953125,-10.125007629394531,4.479988098144531,-4.0300140380859375,32.1199951171875,4,0.09153973692045447,-1.4119738030196365,269.6400146484375,-1.1244190052948746,266.60000610351557,-1.2868430702262934,265.51998901367193,0.09153973692045447
10199,2023-12-04,272.54000854492193,273.42999267578125,270.10000610351557,270.8800048828125,2357400.0,0.0003303223852391124,-1.0683138570602297,0.6666625813488979,60.20943691061929,49.357413176553635,-6.4393991379950535,-4.181145367351689,-1.9167340277437575,-14.806360743163225,9.59639376117947,3.329986572265682,0.032369145234270036,4.443008422851619,-2.5524983803589407,11.43851522606218,0.9452550212463393,7.940761824456899,-14.791130494732897,91.03741402518912,34.27359192320787,3.497753401605267,12,-5.565017700195369,-10.215003967285213,3.7299957275390057,-4.120010375976619,30.559997558593693,0,0.1032875651790568,2.5884627673054044,272.45001220703125,-1.4119738030196365,269.6400146484375,-1.1244190052948746,266.60000610351557,0.1032875651790568
10200,2023-12-05,270.8699951171875,272.0,268.47000122070307,271.8699951171875,1853600.0,-0.006127589988165649,4.603129238519757,-0.6024083095872577,51.574667376745275,49.29051037896966,-4.362829407020797,-2.809545253599083,-0.12253306588740998,-12.576097128406218,10.135244024149307,4.070007324218864,-0.523039817824781,2.8709945678710938,-3.8965372140292516,9.638526349771439,-0.5127713230790505,6.254760458821238,-12.777094383861595,74.21954232818867,17.279406005555437,3.3837658909501704,12,-3.3249969482421875,-8.544990539550781,3.037506103515625,-2.4499969482421875,35.6400146484375,1,0.1192454642182601,-1.0683138570602297,272.54000854492193,2.5884627673054044,272.45001220703125,-1.4119738030196365,269.6400146484375,0.1192454642182601
10201,2023-12-06,269.35000610351557,271.95999145507807,269.1300048828125,271.41000366210943,1765900.0,-0.005611507516786185,-1.2639892578124545,2.0599975585938637,42.78432808670322,48.75650667240522,-2.0329340831237346,-1.505350078647325,1.4362621389956303,-10.505555408572718,10.5261305962811,2.829986572265568,-0.5288306294085601,1.4390045166015284,-5.202803634645932,8.080812667848988,-1.8818995590222016,4.759908592225258,-10.919963140715538,33.0051063104774,-19.308005267936423,3.320904075623733,12,-1.8050079345702557,-7.025001525878849,4.034996032714901,-0.9300079345702557,34.13000488281256,2,0.12493036247993317,4.603129238519757,270.8699951171875,-1.0683138570602297,272.54000854492193,2.5884627673054044,272.45001220703125,0.12493036247993317
10202,2023-12-07,271.3099975585937,273.41000366210943,266.6300048828125,270.5,2081300.0,0.007276745538015161,1.70658106330097,-0.3932031643506366,54.92957379577302,49.929413736619395,-3.284889525486733,-3.814493092930377,-0.45941355676239937,-11.973532371861154,11.196969852846799,6.779998779296932,-0.9359550307814288,3.4964965820311704,-2.8660721056277225,9.859065269690063,0.31521223820175237,6.6777809258605885,-12.549555210909034,68.82354525136573,15.98887611345421,3.181284343829444,12,-3.7649993896483807,-6.289993286132756,-3.542503356933537,-2.8899993896483807,32.76998901367193,3,0.14584795134824713,-1.2639892578124545,269.35000610351557,4.603129238519757,270.8699951171875,-1.0683138570602297,272.54000854492193,0.14584795134824713
10203,2023-12-08,269.1199951171875,271.97000122070307,268.82000732421875,271.17001342773443,2607800.0,-0.00807195629026991,-1.377359359705145,-2.5308944314673565,58.473373043603694,52.145163635154816,-0.582359034534079,-1.2922246205297938,1.7114650191244891,-9.290952182173157,11.02324030448115,3.149993896484318,-0.7070217507275629,1.0534942626953239,-5.0788838578902755,7.185872383280923,-2.012694797597476,4.119683322988124,-10.035761372315903,36.617569180781075,-19.909487473480198,3.0661890602927953,12,-0.654998779296875,-1.3849945068359375,-1.8899993896484375,-0.6999969482421875,35.3699951171875,4,0.14172122228164263,1.70658106330097,271.3099975585937,-1.2639892578124545,269.35000610351557,4.603129238519757,270.8699951171875,0.14172122228164263
10204,2023-12-11,272.1400146484375,275.89999389648443,270.42001342773443,271.95999145507807,2838600.0,0.011221832587857028,-2.3619726088952055,-0.087815407517703,63.585439988862944,54.49741219294225,-2.646972393814792,-4.144319480472404,-1.2265697407565312,-11.814673070853928,10.422166270691138,6.779998779296932,-0.2431333868032084,3.8320129394531364,-2.5502578304064514,10.214283709312724,0.6408775545233425,7.02314832438293,-12.738465334322711,59.43922649205419,-0.4692409173824714,3.1911353849298068,12,-2.4400177001953125,-3.930023193359318,-5.14501953125,-3.7200164794921875,35.66998291015625,0,0.1191665720958961,-1.377359359705145,269.1199951171875,1.70658106330097,271.3099975585937,-1.2639892578124545,269.35000610351557,0.1191665720958961
10205,2023-12-12,273.989990234375,277.25,273.260009765625,277.1300048828125,2556900.0,0.006797881554931884,1.3609375564303514,-17.44227835225759,72.9740518962077,58.084182490789345,-3.5415607020596553,-5.712225983132726,-2.892390028779232,-13.177941926232279,9.786553664385837,5.1099853515625,0.4052745409885574,5.316989135742176,-1.4960963657102297,12.130074637194582,1.9104463850159732,8.723531886468379,-13.928503136965446,69.3030954378786,3.721117703676825,3.406542750726204,12,-2.04998779296875,-5.1049957275390625,-7.7599945068359375,-5.5699920654296875,36.170013427734375,1,0.10624481516364703,-2.3619726088952055,272.1400146484375,-1.377359359705145,269.1199951171875,1.70658106330097,271.3099975585937,0.10624481516364703
10206,2023-12-13,281.6199951171875,281.8500061035156,273.3099975585937,274.16000366210943,2380000.0,0.027847750482729916,1.1565641580900488,-2.3757823737510995,78.22338614480331,60.17352076494346,-9.853076999632776,-13.100287490679477,-10.074920818703163,-20.281510972508784,10.277383776642838,8.540008544921932,1.6727969480475053,12.366993713378918,3.4278025650982613,21.306184861659574,7.8973981392385895,16.836589287519246,-20.527197245622517,98.4887584239136,27.140139489310087,4.4695955741403335,12,-7.3799896240234375,-10.43499755859375,-15.482498168945312,-13.199996948242188,28.290008544921875,2,0.08838156054253288,1.3609375564303514,273.989990234375,-2.3619726088952055,272.1400146484375,-1.377359359705145,269.1199951171875,0.08838156054253288
10207,2023-12-14,276.32000732421875,282.7300109863281,274.07998657226557,281.32000732421875,2935200.0,-0.01881964308238593,1.2122803868158087,-0.670242054579897,65.69366178238512,60.93865766952261,-3.9178922267521443,-7.948717639055644,-4.5226330619610735,-14.478805636772734,11.081585841629659,8.650024414062557,2.637841182115551,6.902505493164085,-2.441268826214298,16.24627981254247,2.230618333474922,11.574392652853248,-13.5666327940977,53.91803037715855,-18.624233740224234,4.671887159689178,12,-1.6399993896484375,-4.69500732421875,-10.617507934570312,-7.9000091552734375,29.17999267578125,3,0.0982918462007758,1.1565641580900488,281.6199951171875,1.3609375564303514,273.989990234375,-2.3619726088952055,272.1400146484375,0.0982918462007758
10208,2023-12-15,275.45001220703125,279.26998901367193,273.32998657226557,276.26998901367193,8731000.0,-0.003148505696754289,-1.347814024739599,0.16399536132813636,66.30691889071971,61.616155667311546,-2.880511403044352,-6.925817939999888,-3.393639358385826,-13.104451699509582,11.579478723208316,5.940002441406364,3.6542153507253943,5.710009765624989,-4.010730988131627,15.430750519381604,0.8496393887466525,10.570380142503325,-10.698974031289481,40.86108673340347,-31.811048000811255,4.860370376878313,12,-0.7700042724609375,-3.82501220703125,-9.747512817382812,-7.0300140380859375,34.80999755859375,4,0.1039389112232667,1.2122803868158087,276.32000732421875,1.1565641580900488,281.6199951171875,1.3609375564303514,273.989990234375,0.1039389112232667
10209,2023-12-18,275.48001098632807,277.10000610351557,274.35000610351557,277.0,2227600.0,0.00010890825183285102,2.1976721491813827,1.853697569689918,65.06355521503522,63.114920982677084,-2.737489899093987,-6.494096996923133,-3.2360000767299084,-12.63820921339044,11.675931951448703,2.75,3.7443473164197485,5.235508728027298,-4.581508793122282,15.052526249176879,0.3269999674524797,10.144017488602117,-8.931075529527675,23.442459710034104,-46.03618333535229,4.908508760574794,12,-0.8000030517577557,-3.855010986328068,-9.77751159667963,-7.060012817382756,36.28997802734381,0,0.10530702080408538,-1.347814024739599,275.45001220703125,1.2122803868158087,276.32000732421875,1.1565641580900488,281.6199951171875,0.10530702080408538
10210,2023-12-19,278.44000244140625,280.57000732421875,276.58999633789057,278.69000244140625,2484100.0,0.010744850214286839,-1.0151892083996186,0.16447487300981176,66.94333979961796,65.7992556174454,-5.040850092293681,-8.878333540931749,-6.10129799618403,-15.084818618703252,11.597182211667857,5.089996337890682,3.7458897563951155,7.5410003662109375,-2.640700838307339,17.722701570729214,2.4501497639517993,12.631850968470076,-10.272959431653078,54.458572932696484,-13.537299152825497,5.0908506022591276,12,-3.7599945068359375,-6.81500244140625,-12.737503051757812,-10.020004272460938,35.010009765625,1,0.1054805159447878,2.1976721491813827,275.48001098632807,-1.347814024739599,275.45001220703125,1.2122803868158087,276.32000732421875,0.1054805159447878
10211,2023-12-20,275.17999267578125,278.79998779296875,275.010009765625,277.82998657226557,2561200.0,-0.011708122888380634,-1.535136514416943,10.599975585937273,57.87824553302513,66.12688581047342,-0.9687643013338629,-4.8958812118978585,-2.773174645073823,-11.289724555442945,11.27326396951034,3.78997802734375,3.628694276474505,3.662991333007824,-5.9378496353917285,13.263832301407376,-1.1374291511919523,8.4634118172076,-5.556652868370577,19.68086487890445,-43.6916226359392,4.8004204841997735,12,0.5950164794921875,-3.55499267578125,-8.129993438720703,-6.7599945068359375,39.44000244140625,2,0.12711683958630582,-1.0151892083996186,278.44000244140625,2.1976721491813827,275.48001098632807,-1.347814024739599,275.45001220703125,0.12711683958630582
10212,2023-12-21,279.32998657226557,279.82000732421875,276.39999389648443,276.54998779296875,1850000.0,0.015081016087437282,-1.220797621996577,-1.0490585593366741,59.42463029804402,66.2325810609668,-4.315283376912248,-8.311085654059127,-7.203565832171819,-14.84265656835015,11.06816971854867,4.6400146484375,4.073281998089612,7.075985717773392,-2.548901692974596,16.70087312852138,2.263542012399398,11.888429423147386,-8.395979646963156,82.87269063947566,22.98110184908142,4.8124437053739895,12,-2.754974365234318,-7.704986572265568,-10.437488555908146,-10.909988403320256,34.93002319335943,3,0.10947631317746986,-1.535136514416943,275.17999267578125,-1.0151892083996186,278.44000244140625,2.1976721491813827,275.48001098632807,0.10947631317746986
10213,2023-12-22,284.1600036621094,285.67999267578125,280.0,280.0,1813600.0,0.017291437804849652,-1.73076330557899,1.4964048520775322,64.08826123763451,66.28845008860807,-7.5851798585442225,-12.298883390988863,-12.31005886185568,-19.014160282824605,11.169286858197816,6.350006103515682,5.103253787678966,10.971002197265648,0.5267392015346672,21.41526519299663,5.748870699400186,16.19313369513111,-12.046396330704397,86.58437056410456,29.367121427817374,5.22213149786549,12,-4.69000244140625,-11.060012817382812,-15.255001068115234,-15.740005493164062,40.399993896484375,4,0.07509852218071367,-1.220797621996577,279.32998657226557,-1.535136514416943,275.17999267578125,-1.0151892083996186,278.44000244140625,0.07509852218071367
10214,2023-12-26,283.8999938964844,284.7200012207031,281.6700134277344,284.1199951171875,1330400.0,-0.0009150118323273393,3.2957168339386644,-0.05288486226754209,66.35702130561339,65.55322446743094,-6.1257796892485885,-11.059885131069109,-12.304942982683087,-18.095094094013803,10.85201632890587,3.04998779296875,5.695727477490379,9.7294921875,-0.8739055938520437,20.332889968852044,4.42779329682395,15.03119107817605,-10.158420323754228,83.31769793555547,27.084099727679465,5.301698890676027,12,-4.404998779296875,-10.800003051757812,-14.994991302490234,-15.479995727539062,39.290008544921875,1,0.09284965282088731,-1.73076330557899,284.1600036621094,-1.220797621996577,279.32998657226557,-1.535136514416943,275.17999267578125,0.09284965282088731
10215,2023-12-27,286.5299987792969,287.2900085449219,283.3500061035156,284.5,1866800.0,0.00926384268881475,1.2197082362650116,-9.227215980024969,70.98191457165825,64.74861651485925,-7.5878648656923815,-12.685563438582108,-15.254157606500371,-20.244925092737844,10.842262174711223,3.94000244140625,6.518726856452815,11.308996582031227,0.16489751719950618,22.45309564686295,5.736947049615367,16.881046114447088,-11.355814914200607,93.81099477871025,33.20824107044623,5.572049532415863,12,-6.220001220703125,-12.625,-17.670001983642578,-17.45000457763672,35.44000244140625,2,0.08808847360452621,3.2957168339386644,283.8999938964844,-1.73076330557899,284.1600036621094,-1.220797621996577,279.32998657226557,0.08808847360452621
10216,2023-12-28,288.4599914550781,289.0400085449219,287.6300048828125,287.8800048828125,1228400.0,0.006735743845334152,-1.6111503574557067,0.2857078428719614,70.96063598298903,65.3338358704819,-9.438084378609574,-13.59069299114367,-17.40820974270406,-21.832888966197004,11.204897444511849,2.510009765625,7.071215036440435,12.145989990234398,0.29637708264425555,23.99560289782454,6.221183536439298,18.070796444029497,-11.589592134806253,95.41126251846985,34.367523901995746,5.924806453795081,12,-7.274993896484375,-13.67999267578125,-20.02749252319336,-19.37999725341797,27.610015869140625,3,0.08663253654656233,1.2197082362650116,286.5299987792969,3.2957168339386644,283.8999938964844,-1.73076330557899,284.1600036621094,0.08663253654656233
10217,2023-12-29,288.0199890136719,288.489990234375,286.3900146484375,287.8599853515625,1766600.0,-0.0015253499772593937,2.8181162435844085,0.2758747697974217,74.13175705952719,66.20326233368274,-8.00580158257793,-12.335557264262548,-17.1749185297449,-21.17544552631051,11.931582117187753,2.0999755859375,7.280713253520901,10.786988830566429,-1.7161490523653242,23.290126713498182,4.535419889100524,17.038557772032334,-9.202452217456027,88.71660877109476,23.567620502478718,6.251568941465881,12,-6.324981689453125,-12.66998291015625,-19.977497100830078,-18.93999481201172,7.850006103515625,4,0.09235472230454445,-1.6111503574557067,288.4599914550781,1.2197082362650116,286.5299987792969,3.2957168339386644,283.8999938964844,0.09235472230454445
10218,2024-01-02,297.3900146484375,300.6499938964844,287.2799987792969,287.2799987792969,3374900.0,0.03253255326775539,-1.6449009161296164,63.18615296585924,77.74114983718597,67.61188395836615,-15.574136523542279,-20.808186119819084,-26.55096843894046,-30.247705348424915,13.537878319366762,13.3699951171875,6.8208550935491985,18.910014343261707,3.7276960787349367,34.09233260778848,11.318855210998322,26.501173475525093,-16.93688237242867,82.82411695094028,16.25257614085588,7.591159132263382,1,-9.560012817382812,-16.235015869140625,-29.87002182006836,-28.310020446777344,-2.540008544921875,1,0.05672683777607834,2.8181162435844085,288.0199890136719,-1.6111503574557067,288.4599914550781,1.2197082362650116,286.5299987792969,0.05672683777607834
10219,2024-01-03,300.69000244140625,303.25,297.04998779296875,300.04998779296875,2771500.0,0.011096498303313496,1.1527783664646294,0.06330500928203812,78.4284494400131,68.88800725174339,-16.67564083446507,-23.07413880647283,-29.761052413118477,-33.2714649149429,15.458972864300968,6.20001220703125,7.2746733518496285,20.80250244140626,2.9536173079106334,38.65138757490189,11.878059874658447,29.726945008154075,-16.601435073711798,87.13568671472804,20.045912328618726,8.92444256674782,1,-11.55999755859375,-18.235000610351562,-33.68001174926758,-31.610008239746094,-9.57000732421875,2,0.07938406639189455,-1.6449009161296164,297.3900146484375,2.8181162435844085,288.0199890136719,-1.6111503574557067,288.4599914550781,0.07938406639189455
10220,2024-01-04,303.1700134277344,305.0899963378906,298.5899963378906,301.5,3357900.0,0.008247733433742521,1.3593555283548693,2.609336257867633,75.77135115920734,70.87613009909697,-17.074341245017933,-24.253742884909343,-31.93511996801135,-35.46520762024477,17.261431601958353,6.5,7.946433521801055,21.667512512207054,1.5527716202017814,41.78225340421233,11.610142066204446,31.724882958209662,-15.8900146484375,89.7327016569266,25.51526229052584,10.057370446002626,1,-12.425018310546875,-18.875015258789062,-36.6975212097168,-34.09001922607422,-8.740020751953125,3,0.06603551844497968,1.1527783664646294,300.69000244140625,-1.6449009161296164,297.3900146484375,2.8181162435844085,288.0199890136719,0.06603551844497968
10221,2024-01-05,303.0,303.5299987792969,299.760009765625,302.20001220703125,1874400.0,-0.0005607857644367442,3.053783553192886,0.4790307548928239,86.36853000003327,73.86989673265133,-14.017105494195619,-22.591791030088018,-31.553478748782993,-34.982418733673,19.16129744951919,3.769989013671875,8.823056690970475,19.81499938964845,-1.606615556321458,41.236614335618356,9.104191916663467,30.52580686263343,-12.158001708984386,88.82353805154048,22.340657731408385,10.710807472984966,1,-10.455001831054688,-18.705001831054688,-36.762508392333984,-33.920005798339844,-12.519989013671875,4,0.06260726475479572,1.3593555283548693,303.1700134277344,1.1527783664646294,300.69000244140625,-1.6449009161296164,297.3900146484375,0.06260726475479572
10222,2024-01-08,310.8800048828125,311.04998779296875,300.3500061035156,301.4700012207031,3467700.0,0.026006616774958635,1.1948749088382313,11.76268406195163,90.54696864286731,76.80975311101054,-18.94317242707308,-28.833626822475992,-38.998264296194634,-42.581125521439446,20.935423070178537,10.699981689453125,9.699727163852856,25.71650390625001,1.7541877545391458,49.67882005796088,13.735345830394579,37.697661982105444,-17.188406982421895,99.28488435540092,28.339884242152436,11.981158075855431,1,-14.520004272460938,-22.040008544921875,-45.450008392333984,-41.800010681152344,-20.80999755859375,0,0.016694552109784766,3.053783553192886,303.0,1.3593555283548693,303.1700134277344,1.1527783664646294,300.69000244140625,0.016694552109784766
10223,2024-01-09,307.260009765625,309.9700012207031,305.94000244140625,308.0199890136719,2603700.0,-0.01164434849565854,-1.3705917728051988,-0.08076290672521542,83.60824722305239,78.72655599072597,-13.077039397509395,-23.41001568043737,-34.897157923028544,-38.682218801810166,22.805424643892263,4.94000244140625,11.303190078078103,20.189508056640648,-4.457658589404957,44.83667470268625,7.865924733617874,32.51309137966342,-10.096733886718766,72.92872837611607,-3.8587540505201474,12.3235833230228,1,-10.060012817382812,-18.420013427734375,-42.892513275146484,-38.180015563964844,-18.19000244140625,1,-0.0370696292600059,1.1948749088382313,310.8800048828125,3.053783553192886,303.0,1.3593555283548693,303.1700134277344,-0.0370696292600059
10224,2024-01-10,304.57000732421875,307.6400146484375,304.2699890136719,307.1600036621094,2210900.0,-0.008754808162175554,-1.1128469066592686,3.407982973938883,77.7919224941672,79.48322353767142,-7.986520249567832,-19.147573767427843,-31.48496665099657,-35.70743413412549,25.42973974458207,3.370025634765625,12.638554012005045,15.878005981445312,-8.900046463729097,40.65605842661972,3.488979758858079,28.267032204032546,-4.6293890625000245,47.99370054054848,-30.312121937680423,12.389026222587209,1,-5.850006103515625,-15.730010986328125,-40.130008697509766,-35.490013122558594,-20.8699951171875,2,-0.03191384899024563,-1.3705917728051988,307.260009765625,1.1948749088382313,310.8800048828125,3.053783553192886,303.0,-0.03191384899024563
10225,2024-01-11,303.1000061035156,304.6099853515625,300.0,303.42999267578125,2137100.0,-0.004826480563919433,2.4275341766407625,0.12740812310737726,80.87126823240568,80.58440489871772,-4.379425102408391,-16.216323560727517,-29.34719344782235,-33.925894214706716,27.837996664484432,4.6099853515625,13.432466858298824,12.952503967285168,-11.60824033608651,37.513248270656845,0.6721318155993004,25.232876118971035,7.949981689453125,29.5837275307474,-53.818764939776045,12.280372151685839,1,-4.3800048828125,-14.260009765625,-38.450008392333984,-34.02001190185547,-19.589996337890625,3,-0.03952494472150114,-1.1128469066592686,304.57000732421875,-1.3705917728051988,307.260009765625,1.1948749088382313,310.8800048828125,-0.03952494472150114
10226,2024-01-12,306.510009765625,306.95001220703125,303.3999938964844,305.239990234375,1567900.0,0.01125042426077938,2.3023051155396583,-3.8487006381207807,80.55303415452109,81.29788013149482,-5.542642023434439,-18.620714618145144,-31.79457036915369,-36.983484242154645,29.647377023341328,3.850006103515625,14.377981085950978,15.118006896972645,-10.135990814682316,40.372004608627606,2.4910080411451645,27.745005752800125,4.3189782714843545,58.91418060902659,-23.54097295016109,12.626998855827487,1,-7.3450164794921875,-17.670013427734375,-41.575008392333984,-37.430015563964844,-23.050018310546875,4,-0.03941149295281032,2.4275341766407625,303.1000061035156,-1.1128469066592686,304.57000732421875,-1.3705917728051988,307.260009765625,-0.03941149295281032
10227,2024-01-16,303.4800109863281,308.0,301.17999267578125,306.510009765625,1996300.0,-0.009885480678473724,1.2695610226724554,-2.3857891195693965,72.63353211205973,80.73036705092522,-0.09947654032305309,-14.178570719963886,-27.983009316309904,-33.5659342595178,31.23174786868812,6.82000732421875,14.930653037418551,10.730007934570324,-14.027564017680106,35.487579886820754,-1.6487780415549196,23.108793910695567,7.132397290039023,34.90482006262684,-45.085336513773115,12.378785976125217,1,0.569976806640625,-14.6400146484375,-38.54500961303711,-34.40001678466797,-18.300018310546875,1,-0.04283642918605812,2.3023051155396583,306.510009765625,2.4275341766407625,303.1000061035156,-1.1128469066592686,304.57000732421875,-0.04283642918605812
10228,2024-01-17,304.0799865722656,304.6300048828125,301.1000061035156,302.4599914550781,2210400.0,0.0019769855154134763,1.5955570514978121,-0.5346520692537794,73.45418818455252,80.17767135587405,0.39036896485094985,-13.200480968583292,-27.963704785286552,-33.76678370239523,33.056569822498936,3.529998779296875,15.471157767171178,9.898484802246116,-13.941100033202929,33.73806963769516,-2.021307615478406,21.81827721997064,6.320173538574181,50.99983215332031,-27.38923984655233,11.91979241772452,1,0.7400054931640625,-14.144989013671875,-37.7974853515625,-34.99999237060547,-14.899993896484375,2,-0.04607333552587278,1.2695610226724554,303.4800109863281,2.3023051155396583,306.510009765625,2.4275341766407625,303.1000061035156,-0.04607333552587278
10229,2024-01-18,304.489990234375,305.6499938964844,299.54998779296875,302.25,2357000.0,0.0013483414897874635,1.6754427058933758,1.3827141888327934,72.0097835721258,79.75971940175388,0.6437799123606283,-11.937749696663957,-27.84231348539339,-33.75940952859139,34.852184792321026,6.100006103515625,16.06808320254902,8.857989501953114,-13.68547871503813,31.401457718944357,-2.4137446065425365,20.129723610448764,5.702166674248019,58.46148289934631,-17.234215713913883,11.271734108495636,1,0.80999755859375,-13.754989624023438,-36.389991760253906,-35.409996032714844,-18.1199951171875,3,-0.05064200270848651,1.5955570514978121,304.0799865722656,1.2695610226724554,303.4800109863281,2.3023051155396583,306.510009765625,-0.05064200270848651
10230,2024-01-19,307.80999755859375,309.0899963378906,301.1099853515625,304.7300109863281,2565900.0,0.010903502350481986,1.8297990920453868,1.375,72.93196372034954,78.26676759290012,-2.177853659444338,-13.64415602863528,-30.677137524481623,-36.63466407428098,36.28498596379322,7.980010986328125,15.735815412729153,10.709497070312523,-10.926714181055331,32.34570832168038,-0.10860855537140424,21.52760269599645,1.9564725854031053,86.58283403762552,12.828265461218976,10.818105625683929,1,-2.510009765625,-15.654998779296875,-38.855003356933594,-38.730003356933594,-29.32000732421875,4,-0.07832749274809703,1.6754427058933758,304.489990234375,1.5955570514978121,304.0799865722656,1.2695610226724554,303.4800109863281,-0.07832749274809703
10231,2024-01-22,310.1600036621094,312.1600036621094,306.6000061035156,308.70001220703125,2599900.0,0.0076345996626321355,1.0366323296797886,0.47402526628684666,75.10203657954285,76.55066403030852,-3.8056044397848154,-13.954642111534667,-32.449200374681254,-38.52445115277601,38.275739951987816,5.55999755859375,15.153848209952116,11.310502624511741,-8.437694783964957,31.05870003298844,1.436403920273392,21.18460132875009,-10.610015869140625,84.13959172807687,11.770444767797855,9.874098704238357,1,-4.3050079345703125,-17.425003051757812,-39.74750518798828,-41.08000946044922,-32.70001220703131,0,-0.08592337368398106,1.8297990920453868,307.80999755859375,1.6754427058933758,304.489990234375,1.5955570514978121,304.0799865722656,-0.08592337368398106
10232,2024-01-23,309.9100036621094,311.29998779296875,309.1000061035156,309.5299987792969,1775400.0,-0.0008060355850149081,-2.5483855089584564,0.26027884032524407,67.89591921306899,74.80484980697705,-4.143390837672882,-11.906658926995362,-31.68155852272696,-37.86035254947859,40.196829150397605,2.199981689453125,14.71327630908229,9.531501770019531,-8.515367503791083,27.578371043830145,0.5080671331141957,18.554936406924867,-10.107815551757824,82.15704069408648,10.651418905379629,9.023434636905307,1,-4.0550079345703125,-17.165008544921875,-37.19750213623047,-40.83000946044922,-36.08001708984381,1,-0.08534739729108365,1.0366323296797886,310.1600036621094,1.8297990920453868,307.80999755859375,1.6754427058933758,304.489990234375,-0.08534739729108365
10233,2024-01-24,305.5,312.45001220703125,305.239990234375,309.9200134277344,1954200.0,-0.014229949372391193,-1.9190177606177605,-11.631464824927722,56.663887474864666,72.45729036038787,-0.010392214288344803,-6.130244764069971,-26.49789571523945,-33.02958789174028,40.988983576788144,7.21002197265625,13.860383357944215,4.054498291015648,-12.40882852077982,20.517825102811116,-4.1771651148820865,12.286161696913382,-5.4506555786132935,46.124038343253495,-22.43767020313927,8.231663405897741,1,0.5,-12.610000610351562,-32.347496032714844,-36.420005798339844,-25.170013427734432,2,-0.0665139355948241,-2.5483855089584564,309.9100036621094,1.0366323296797886,310.1600036621094,1.8297990920453868,307.80999755859375,-0.0665139355948241
10234,2024-01-25,310.260009765625,310.32000732421875,305.70001220703125,308.7200012207031,2005400.0,0.015581046695990253,4.566246897692802,-0.34841716435944353,59.238977848722946,70.05370253997867,-4.334180356924833,-9.290501600199832,-30.5177566740806,-37.312296242961,41.82394701270543,4.82000732421875,11.933795638059792,7.4965072631836165,-7.175726105956585,22.168740632323818,0.16039057861348738,14.832623947753746,-9.714638632812523,80.6878548938346,14.192591063291317,7.336116684570112,1,-4.260009765625,-16.860000610351562,-37.107505798339844,-41.180015563964844,-30.8699951171875,3,-0.06794306847913756,-1.9190177606177605,305.5,-2.5483855089584564,309.9100036621094,1.0366323296797886,310.1600036621094,-0.06794306847913756
10235,2024-01-26,311.7699890136719,312.0199890136719,309.8599853515625,310.57000732421875,2035800.0,0.0048668187988119005,1.5412081500762949,0.7792045657214196,61.04254709245268,67.8858706441933,-5.012060474944576,-9.288855327242914,-31.23479340585243,-38.33725572977278,42.418951515617245,2.160003662109375,10.463803473721782,7.744486999511707,-5.300301054113277,20.78927505313669,1.2220929726992154,14.2668810263242,-10.748432237890654,90.56836170627027,25.786367476042173,6.522394026812483,1,-5.769989013671875,-18.03997802734375,-38.61748504638672,-42.68999481201172,-35.11999511718744,4,-0.08147029794894889,4.566246897692802,310.260009765625,-1.9190177606177605,305.5,-2.5483855089584564,309.9100036621094,-0.08147029794894889
10236,2024-01-29,313.45001220703125,313.6199951171875,309.8900146484375,311.44000244140625,2447600.0,0.0053886623233825315,2.1744844423666305,1.6750336970066886,53.83468602694216,65.79710996806912,-6.262708064229514,-9.487104627101758,-32.193355154067376,-39.474454639752935,42.88264547974747,3.72998046875,9.554926609875793,8.175009155273415,-3.2829420672156857,19.632960377762515,2.4460335440288645,13.903984766517965,-11.97131721400001,97.97156549986161,36.002639688628804,5.728975611244537,1,-6.865020751953125,-19.135009765625,-40.297508239746094,-44.370018005371094,-36.86001586914068,0,-0.1115330056186612,1.5412081500762949,311.7699890136719,4.566246897692802,310.260009765625,-1.9190177606177605,305.5,-0.1115330056186612
10237,2024-01-30,314.6199951171875,314.9200134277344,310.5199890136719,312.5299987792969,2637000.0,0.0037325980685669613,2.271353534436793,1.0397941212194826,61.848013409656765,64.50753499308071,-6.354553628020483,-9.024811192656102,-32.71044280065587,-40.00946327003578,43.75730967726407,4.4000244140625,8.675303529113194,8.014991760253906,-0.9035568653972632,16.933540385905076,3.5557174474283215,12.474266073079491,-12.412822116706877,96.90064471381957,34.81779861323995,4.4592743128255945,1,-7.3849945068359375,-18.959991455078125,-40.91999053955078,-45.540000915527344,-41.760009765625,1,-0.1181107502346389,2.1744844423666305,313.45001220703125,1.5412081500762949,311.7699890136719,4.566246897692802,310.260009765625,-0.1181107502346389
10238,2024-01-31,314.260009765625,316.6400146484375,312.6199951171875,316.0,3456700.0,-0.001144190951463231,1.6622473726758287,-0.8325326713878951,66.8639210387668,63.93577248937415,-4.915600202180087,-7.7326217283321625,-31.558365178098825,-39.09605388964786,43.39309409156778,4.02001953125,7.572481626638194,6.8115066528320085,-1.6149015849353532,15.23791489059937,2.5983025339482992,11.024710771715718,-11.035809530964059,78.24493279997323,13.78588551777267,4.213204118883687,1,-5.385009765625,-15.94000244140625,-40.160003662109375,-45.180015563964844,-40.510009765625,2,-0.1286515049226662,2.271353534436793,314.6199951171875,2.1744844423666305,313.45001220703125,1.5412081500762949,311.7699890136719,-0.1286515049226662
10239,2024-02-01,324.55999755859375,324.82000732421875,313.70001220703125,314.5,3883200.0,0.03277536903486533,1.1020750765822676,-5.781640241335765,78.56763882625847,64.56195861225292,-13.487633526664524,-17.02554731820112,-40.81386429234317,-48.8575795795652,43.07907864715998,11.1199951171875,7.4556415852770215,15.917994689941395,5.0998056450820854,26.736183734800704,10.50890016751174,21.32708921237105,-19.99421588255518,98.26196936007018,28.177299078913563,5.409094522429651,2,-9.529998779296875,-21.314987182617188,-48.275001525878906,-55.480003356933594,-49.20001220703125,3,-0.13627684039633758,1.6622473726758287,314.260009765625,2.271353534436793,314.6199951171875,2.1744844423666305,313.45001220703125,-0.13627684039633758
10240,2024-02-02,323.19000244140625,325.7699890136719,320.75,323.6400146484375,2585600.0,-0.004221084321829216,1.1316478332987767,-0.044732834616528036,73.479746855019,64.38170419841694,-10.847260033048428,-14.839638991708114,-38.392475073163155,-46.98818714749109,42.62554671375963,5.019989013671875,7.275129120698068,13.547000122070301,1.2560587198921667,25.837941524248436,7.401529420981262,19.69247082315934,-16.19371368758607,83.75320694525853,11.749280930833478,6.145470701089057,2,-7.6850128173828125,-18.6300048828125,-46.89250946044922,-54.110008239746094,-46.64999389648432,4,-0.13552395637890935,1.1020750765822676,324.55999755859375,1.6622473726758287,314.260009765625,2.271353534436793,314.6199951171875,-0.13552395637890935
10241,2024-02-05,321.9700012207031,329.7200012207031,317.7099914550781,323.5299987792969,3563300.0,-0.003774873020474412,-1.3829344054834667,3.466567204665672,77.42511370549553,65.44050358646433,-8.689644994366517,-12.780865916837115,-36.03201690143527,-45.24829914113599,42.26294455279436,12.010009765625,7.241113418087593,11.378498840332043,-1.6591128832028517,24.416110563866937,4.859692978564567,17.897304702099518,-12.345394430503688,59.63544232976129,-16.35648757193856,6.518805861767454,2,-4.4900054931640625,-13.914993286132812,-44.86250305175781,-52.89000701904297,-45.980010986328125,0,-0.1407584779712221,1.1316478332987767,323.19000244140625,1.1020750765822676,324.55999755859375,1.6622473726758287,314.260009765625,-0.1407584779712221
10242,2024-02-06,316.07000732421875,326.9599914550781,314.75,325.3999938964844,5767400.0,-0.018324669609328215,-1.0400986148539262,5.980769983176181,65.36788916973524,66.4076148858944,-2.0383136899270653,-6.821875019162917,-29.093671512857384,-38.808270038690296,41.04655818538892,12.209991455078125,6.778532040027471,5.219004821777332,-8.047381223718617,18.48539086727328,-1.4141882009706706,11.852197844525335,-3.2301374251387074,20.175502781381784,-56.54144899949115,6.633193022747979,2,1.6399993896484375,-8.014999389648438,-38.08750915527344,-46.70000457763672,-44.52999877929682,1,-0.12490907100157189,-1.3829344054834667,321.9700012207031,1.1316478332987767,323.19000244140625,1.1020750765822676,324.55999755859375,-0.12490907100157189
10243,2024-02-07,295.8699951171875,315.510009765625,295.2699890136719,315.510009765625,8411300.0,-0.06390993051836913,1.0611003723017447,2.1050421130100583,42.67007065755015,64.56662519798631,18.6089582841538,13.155566668322308,-8.096671995963334,-18.26115524086083,38.54285132161227,20.800018310546875,5.456194430010385,-14.411506652832031,-29.21573418290427,0.3927208772402082,-21.81362041786815,-7.0093928877959115,33.850006103515625,1.741671671724876,-74.09193224089451,7.402113765036109,2,16.625,12.6300048828125,-17.347488403320312,-26.49999237060547,-27.0,2,-0.07777067680185434,-1.0400986148539262,316.07000732421875,-1.3829344054834667,321.9700012207031,1.1316478332987767,323.19000244140625,-0.07777067680185434
10244,2024-02-08,294.8500061035156,298.0,288.7799987792969,297.0,5946100.0,-0.0034474229577348137,3.4433806172648858,0.10947007601419595,38.530974818393304,62.06533938975748,19.236035443479466,14.134714756360495,-6.236752677229674,-16.871243088110305,36.455380001134735,9.220001220703125,4.659380357802149,-14.94549560546875,-31.114474638657725,1.2234834277202253,-23.029985122063238,-6.861006088874262,34.18099487304687,14.826592482270136,-57.183337424378884,8.084489516594497,2,14.399993896484375,14.399993896484375,-10.357505798339844,-19.675010681152344,-23.950012207031193,3,-0.07156183030943486,1.0611003723017447,295.8699951171875,-1.0400986148539262,316.07000732421875,-1.3829344054834667,321.9700012207031,-0.07156183030943486
10245,2024-02-09,291.1199951171875,295.0,289.7099914550781,294.8500061035156,3341100.0,-0.01265053725323173,1.6253152095717693,1.7348937559438475,33.55216225151072,59.81172563693177,22.047310435584336,17.835637517818668,-1.7331342973882329,-12.828043316302058,35.297365013557055,5.290008544921875,4.549793713667725,-18.076506042480446,-36.074104104621824,-0.07890798033906776,-27.075305073551135,-9.077707011409757,36.30096577148436,5.715672199188683,-62.08477086503117,8.99879903107068,2,18.1300048828125,18.1300048828125,-5.327491760253906,-14.644996643066406,-19.389984130859432,4,-0.05413578603311309,3.4433806172648858,294.8500061035156,1.0611003723017447,295.8699951171875,-1.0400986148539262,316.07000732421875,-0.05413578603311309
10246,2024-02-12,294.42999267578125,294.6000061035156,288.8599853515625,289.9700012207031,3298500.0,0.011369873640116435,1.3916661898313274,-1.1957046430762936,37.298967740190825,57.08405389588,17.60717620618857,14.307801386230608,-4.249929398762333,-15.820947011672274,33.887015506050965,5.740020751953125,3.9937057531155915,-14.162507629394554,-33.31357186905586,4.988556610266755,-23.73803974922521,-4.586975509563899,31.445329728515617,14.798310582359909,-49.07167364124023,9.575532119830656,2,14.82000732421875,14.82000732421875,-6.909996032714844,-17.034996032714844,-21.3800048828125,0,-0.06076141893111853,1.6253152095717693,291.1199951171875,3.4433806172648858,294.8500061035156,1.0611003723017447,295.8699951171875,-0.06076141893111853
10247,2024-02-13,290.4800109863281,295.5199890136719,286.8900146484375,294.6099853515625,3610100.0,-0.013415690614789866,1.900840646461745,-0.9260049950391734,37.58267076461028,53.83058164319594,19.86143722368905,18.165261804390752,0.3657061763378806,-11.687786226205162,32.99701635148698,8.629974365234375,3.0552634107577887,-17.462489318847645,-38.16387607366909,3.238897435973797,-27.813182696258366,-7.111795941436924,33.91149847296873,12.543665095647352,-51.35809662446775,10.350693377410712,2,17.824996948242188,17.824996948242188,-2.0600128173828125,-13.085014343261719,-13.529998779296875,1,-0.04988302190829619,1.3916661898313274,294.42999267578125,1.6253152095717693,291.1199951171875,3.4433806172648858,294.8500061035156,-0.04988302190829619
10248,2024-02-14,290.07000732421875,290.8699951171875,287.54998779296875,289.8800048828125,2617300.0,-0.0014114694526388138,2.7095509257680637,-0.04600571931043146,32.01494509222701,48.65806011719245,18.415861211407048,18.416057945351213,1.3597353072724445,-11.062395489044093,32.07750545370285,3.32000732421875,2.2690499269115207,-17.1719940185547,-39.32121632430915,4.97722828719975,-28.246605171431895,-6.097382865677503,32.071412446426564,28.622834100622992,-31.7859761022298,11.074611152877212,2,18.235000610351562,18.235000610351562,2.5299911499023438,-9.695014953613281,-13.899993896484318,2,-0.0638811263192246,1.900840646461745,290.4800109863281,1.3916661898313274,294.42999267578125,1.6253152095717693,291.1199951171875,-0.0638811263192246
10249,2024-02-15,289.07000732421875,290.3500061035156,285.6000061035156,287.8800048828125,2902000.0,-0.0034474436334338554,1.5333333333333334,6.263090266623836,29.59367481365446,43.78182989037417,15.48008320834748,19.185236488703538,2.9412807338986795,-9.823333025204647,31.560329136563038,4.75,0.9537934971731943,-17.400994873046898,-40.980880321558345,6.17889057546455,-29.19093759730265,-5.6110521487911456,30.95632813909407,34.97991127737204,-20.721069817524175,11.789942724255734,2,18.589996337890625,18.589996337890625,3.9499893188476562,-8.695014953613281,-8.25,3,-0.06987930845546031,2.7095509257680637,290.07000732421875,1.900840646461745,290.4800109863281,1.3916661898313274,294.42999267578125,-0.06987930845546031
10250,2024-02-16,283.70001220703125,287.7099914550781,283.2699890136719,287.7099914550781,3595700.0,-0.01857679794211431,1.2144765180861345,-3.369723547212392,24.91988548306429,37.94791564343736,16.382085866824866,23.8807372240953,8.896249433309038,-4.229661860732222,30.71825804026702,5.800018310546875,-0.7658717065074256,-21.56549072265625,-47.230181790996824,4.099200345684324,-34.39783625682651,-8.733145188485992,33.57221690749782,3.510393415178571,-44.90858046535601,12.832345534170283,2,21.41497802734375,22.79498291015625,10.079986572265625,-3.3250198364257812,-1.930023193359375,4,-0.045118145082087446,1.5333333333333334,289.07000732421875,2.7095509257680637,290.07000732421875,1.900840646461745,290.4800109863281,-0.045118145082087446
10251,2024-02-20,283.510009765625,285.29998779296875,280.54998779296875,283.8500061035156,3402000.0,-0.0006697301136088241,1.932135220925523,0.08478755546084826,23.332754337758118,33.27734510655101,11.78179652892851,23.159204014679347,9.730079785917496,-3.8496261781058365,29.61791556999447,4.75,-4.243490760705242,-20.422993469238293,-47.73232090190254,6.886333963425955,-34.077657185570445,-6.768329752906141,30.36199533881836,19.77302425708968,-21.583341290733806,13.654663716332136,2,14.519989013671875,21.624984741210938,10.269989013671875,-3.1350173950195312,2.78997802734375,1,-0.04155055685347875,1.2144765180861345,283.70001220703125,1.5333333333333334,289.07000732421875,2.7095509257680637,290.07000732421875,-0.04155055685347875
10252,2024-02-21,283.4599914550781,285.7799987792969,280.79998779296875,284.8399963378906,1934300.0,-0.00017642520131200268,2.055212311840036,4.058881608473207,23.4574076674772,31.142604774320688,7.509311145520883,22.267730679935994,10.373433077468121,-3.606978235435804,28.427745508488687,4.980010986328125,-7.658338708393217,-19.15051116943357,-47.77139608295363,9.470373744086487,-33.4609536261936,-4.840068712673542,26.413371571988307,28.19768989194656,-8.14170274832815,14.31044245676002,2,5.81500244140625,21.675003051757812,10.542503356933594,-3.0849990844726562,0.860015869140625,2,-0.03672477236971594,1.932135220925523,283.510009765625,1.2144765180861345,283.70001220703125,1.5333333333333334,289.07000732421875,-0.03672477236971594
10253,2024-02-22,285.17999267578125,285.7200012207031,281.29998779296875,282.4800109863281,2992700.0,0.006067880027350148,1.33863219847735,-1.956501547987616,10.173945248603431,27.991823711010703,4.5968765205525415,19.971289578145104,9.349587810125627,-5.15177198193112,28.100559707081864,4.420013427734375,-11.399158103290006,-16.414509582519543,-46.02892587972036,13.199906714681276,-31.221717731119952,-1.6073014339191332,21.174565323193463,47.24485951041177,17.964198329314822,14.807208148600404,2,2.8549957275390625,19.955001831054688,11.264999389648438,-4.805000305175781,-2.139984130859375,3,-0.02885889852064971,2.055212311840036,283.4599914550781,1.932135220925523,283.510009765625,1.2144765180861345,283.70001220703125,-0.02885889852064971
10254,2024-02-23,289.17999267578125,292.239990234375,286.010009765625,286.5199890136719,2462400.0,0.014026229408553137,-2.3858937678815773,0.985193222791134,17.342034778429635,26.190698436223915,-0.3263120409152407,15.084441014519598,6.0092181892932786,-8.918633674591206,27.354839467887004,7.05999755859375,-14.526973180868708,-11.360508728027355,-41.17617229691842,18.455154840863713,-26.26834051247289,3.547323056418179,14.078016898472754,73.82380736076522,49.308889689723784,14.907831784445534,2,-1.1450042724609375,15.955001831054688,8.197502136230469,-6.1100006103515625,-12.970001220703182,4,-0.0449892094112927,1.33863219847735,285.17999267578125,2.055212311840036,283.4599914550781,1.932135220925523,283.510009765625,-0.0449892094112927
10255,2024-02-26,286.3699951171875,289.8699951171875,285.42999267578125,288.2799987792969,2448900.0,-0.009717123002158101,-1.343003921379166,-0.7180455009579753,16.828173989993914,23.91616579731315,1.9434106773728672,16.7528966439138,9.400154492423042,-5.850351231953539,26.37932159823857,4.44000244140625,-15.119945249495913,-12.900506591796898,-42.865642100268985,17.06462891667519,-27.883074346032913,2.0820611624391177,14.163051843312246,49.78619425778864,28.486340875994237,14.982567754236038,2,1.6649932861328125,18.764999389648438,11.647499084472656,-0.5850067138671875,-11.949981689453068,0,-0.01938047940636234,-2.3858937678815773,289.17999267578125,1.33863219847735,285.17999267578125,2.055212311840036,283.4599914550781,-0.01938047940636234
10256,2024-02-27,278.489990234375,281.22000122070307,277.08999633789057,279.10000610351557,3353700.0,-0.027516866351825264,-1.4222876524757782,0.31937942384198215,16.229324949594456,21.543571817866944,8.185315954594444,23.061889104706438,17.53553397760868,2.329364543401425,25.523691973192857,9.279998779296932,-15.638208878423654,-19.032510375976585,-49.587828204331345,11.522807452378174,-34.310169290153965,-3.7548514617992055,19.645089626021047,9.240887528075516,-11.697170125910128,15.277658914177383,2,6.1750030517578125,24.915008544921875,20.237503051757812,7.2949981689453125,-10.399993896484432,1,0.011777797746110874,-1.343003921379166,286.3699951171875,-2.3858937678815773,289.17999267578125,1.33863219847735,285.17999267578125,0.011777797746110874
10257,2024-02-28,277.45999145507807,280.42999267578125,277.08999633789057,278.989990234375,3027000.0,-0.003698512748806837,-1.9427422932658371,2.508129471209492,24.76007259953353,20.737474874234334,8.017305181665336,22.309007007714683,18.985064542859334,3.585393194869539,24.46099247036048,3.339996337890682,-15.592397272856033,-18.204508972168014,-48.90121559355174,12.492197649215711,-33.55286228285985,-2.85615566147618,17.72877671216719,2.4422129785369595,-20.059707129988567,15.348353310691861,2,7.205001831054744,25.945007324218807,21.835006713867244,8.880004882812557,-7.509979248046818,2,0.031860436135427106,-1.4222876524757782,278.489990234375,-1.343003921379166,286.3699951171875,-2.3858937678815773,289.17999267578125,0.031860436135427106
10258,2024-02-29,273.82998657226557,279.82998657226557,273.42999267578125,278.51998901367193,5863400.0,-0.013082984915323226,-1.3315137635077838,3.06536351850001,23.10643508301743,20.01667045971911,10.170992461033734,23.98449133115099,23.029116908288586,7.428362775375945,23.278585308845905,6.399993896484318,-16.18005079651516,-19.81301269531258,-50.67805245367629,11.052027063051128,-35.24553257449446,-4.3804928161306975,18.824953538870034,2.126496270072998,-20.464507481626846,15.432519879181866,2,9.005004882812557,27.74501037597662,25.470008850097713,12.510009765625057,-4.629974365234318,3,0.03830851720538209,-1.9427422932658371,277.45999145507807,-1.4222876524757782,278.489990234375,-1.343003921379166,286.3699951171875,0.03830851720538209
10259,2024-03-01,280.32998657226557,281.92999267578125,274.8800048828125,276.5,3772700.0,0.023737356457433245,1.0056867758585513,-0.8166278419072832,37.10871329596354,21.37098466115236,2.5712347819869024,14.75762211847433,17.02626462267756,1.1431249963055166,21.060866817800715,8.100006103515682,-16.4277307759304,-11.10151214599614,-38.816799801621926,16.613775509629647,-24.959155973809004,2.7561316818167256,9.24896194921331,41.970759560873304,16.53276092220377,13.857643827812893,3,2.505004882812557,21.24501037597662,19.11501312255865,6.155014038085994,-9.970001220703068,4,0.00966725681327607,-1.3315137635077838,273.82998657226557,-1.9427422932658371,277.45999145507807,-1.4222876524757782,278.489990234375,0.00966725681327607
10260,2024-03-04,279.3900146484375,285.8900146484375,277.64999389648443,283.260009765625,2470300.0,-0.0033530908887827726,-1.2421713460053505,-1.0104461319033464,30.952399356873414,22.217611885498503,3.168769481043455,12.909857040451357,18.367287842947007,2.2295871464186234,18.40136918471188,8.240020751953068,-16.403150145114694,-9.851484680175759,-33.6450016656226,13.942032305271084,-21.74824317289915,2.0452738125476344,7.6051009377297305,47.8331578045017,20.179784892027463,11.89675849272342,3,3.444976806640625,22.184982299804688,20.30998992919922,7.0949859619140625,-12.94000244140625,0,-0.011382021642258544,1.0056867758585513,280.32998657226557,-1.3315137635077838,273.82998657226557,-1.9427422932658371,277.45999145507807,-0.011382021642258544
10261,2024-03-05,276.64999389648443,279.75,275.01998901367193,279.6199951171875,3064000.0,-0.009807153471110608,1.9287894105308554,0.7674431441819239,31.93100335557631,23.159122517509516,5.401375607746161,12.733377775682925,21.589885357363983,5.106282844931172,15.382818085806127,4.730010986328068,-16.266553349960986,-10.325505065917923,-29.097378818131745,8.446368686295898,-19.711441942024862,-0.9395681898109842,9.240020751953068,25.84266085380535,-3.5682369739251314,9.385936876106914,3,6.184997558593693,24.925003051757756,23.21501159667963,9.83500671386713,-6.649993896484432,1,-0.008060656128495713,-1.2421713460053505,279.3900146484375,1.0056867758585513,280.32998657226557,-1.3315137635077838,273.82998657226557,-0.008060656128495713
10262,2024-03-06,276.58999633789057,278.97000122070307,274.54998779296875,275.3800048828125,2240200.0,-0.0002168717148655075,-2.080121218565541,-0.40740436288158666,32.225730204424195,25.609320845934047,4.89963023383541,10.207313471637065,22.007925013203078,5.106799634082563,12.97905950460658,4.420013427734318,-15.311947780387584,-8.411502075195358,-21.845591426950193,5.022587276559477,-15.128546751072747,-1.6944573993179688,9.300018310546932,25.361140365915922,-3.9780330452459225,6.717044675877407,3,6.244995117187557,24.98500061035162,23.86000061035162,10.47999572753912,-9.309997558593636,2,-0.03073140790535367,1.9287894105308554,276.64999389648443,-1.2421713460053505,279.3900146484375,1.0056867758585513,280.32998657226557,-0.03073140790535367
10263,2024-03-07,272.8599853515625,276.8099975585937,269.57998657226557,276.29998779296875,4066300.0,-0.013485704601446935,2.2421414202236947,-2.8429973013192082,30.06148556327983,27.02259315536184,7.485439405747684,12.780339615841683,25.9043073858071,8.732043425386223,14.152693847208594,7.230010986328125,-14.339459614975453,-10.991012573242188,-24.447172858618842,2.465147712134467,-17.719092715930515,-4.26293243055386,11.036425781249989,20.1103196388045,-8.163578524251555,6.728080142688339,3,6.8650054931640625,26.790008544921875,28.58751678466797,14.860015869140625,-7.3499755859375,3,-0.01066471194294738,-2.080121218565541,276.58999633789057,1.9287894105308554,276.64999389648443,-1.2421713460053505,279.3900146484375,-0.01066471194294738
10264,2024-03-08,273.75,276.5599975585937,272.010009765625,272.8099975585937,2250800.0,0.0032617998102242307,-2.58269854619724,-0.2732563297315685,36.24550716322709,29.18007461905442,4.667323584701251,10.78127661795429,25.202818563509197,7.756382515211726,15.0601884565364,4.549987792968693,-13.356403354356075,-9.045997619628906,-22.17584029319994,4.083845053942127,-15.610918956414423,-2.4810762828433894,7.569454711914034,25.567175042614398,-5.597931079403761,6.564921336785513,3,3.9850006103515625,25.899993896484375,29.847503662109375,14.830001831054688,-8.1099853515625,4,-0.01662095997431512,2.2421414202236947,272.8599853515625,-2.080121218565541,276.58999633789057,1.9287894105308554,276.64999389648443,-0.01662095997431512
10265,2024-03-11,275.3599853515625,278.19000244140625,272.989990234375,274.510009765625,1851000.0,0.005881225028538717,-1.6735180594345247,0.9042269982468124,39.15932616196468,31.727852531539995,1.4877837914820589,8.358602570565097,23.719168312769398,6.024854736467773,15.907307857157047,5.20001220703125,-11.925299353692935,-6.648011779785179,-19.56435882509993,6.268335265529572,-13.106185302442555,-0.18983825712780344,3.8463650952148214,56.83373793326976,23.226792490884932,6.458173522657366,3,2.3750152587890625,24.290008544921875,33.77751922607422,17.310012817382812,-11.28997802734375,0,-0.018158048612678113,-2.58269854619724,273.75,2.2421414202236947,272.8599853515625,-2.080121218565541,276.58999633789057,-0.018158048612678113
10266,2024-03-12,276.54000854492193,278.14999389648443,274.1400146484375,276.85000610351557,1738700.0,0.004285383701821743,1.7560249176751206,-0.3647134855664324,41.06407897993195,33.53940879602872,0.002309916147396507,6.081382305630086,22.619577997336535,4.768196019922868,16.697577840391542,4.009979248046932,-11.11507163592114,-4.573489379882744,-16.28980682712421,7.142828067358721,-10.431648103503505,1.2846693437380168,-6.960021972656364,74.12152412152533,38.18499379707089,5.8581587236207415,3,1.1949920654296307,23.109985351562443,33.49248504638666,16.604980468749943,-13.790008544921932,1,-0.03648656984926513,-1.6735180594345247,275.3599853515625,-2.58269854619724,273.75,2.2421414202236947,272.8599853515625,-0.03648656984926513
10267,2024-03-13,275.989990234375,278.5599975585937,275.20999145507807,278.17999267578125,1641000.0,-0.0019889285222813857,1.2711811805599535,7.064579641664335,37.7629953512565,35.16791549249972,0.35970696081551523,5.786881168128616,23.259481040679816,5.251015292405214,17.261922458768282,3.350006103515625,-10.04318154707903,-4.399006652832043,-15.449733497649447,6.651720191985362,-9.924370075240745,1.1263567695766596,-6.238603515625073,71.38079977706626,35.351441343849416,5.525363422408711,3,1.7450103759765625,22.279998779296875,36.77751159667969,19.1300048828125,-7.05999755859375,2,-0.021703650300100352,1.7560249176751206,276.54000854492193,-1.6735180594345247,275.3599853515625,-2.58269854619724,273.75,-0.021703650300100352
10268,2024-03-14,271.54000854492193,277.23001098632807,270.45001220703125,276.83999633789057,2370500.0,-0.016123706826012274,1.2302564874768087,2.4200830523117567,26.78951320486526,34.021337704599915,4.973736205293051,9.25180843131858,27.447421368272728,9.654821090785788,18.07404141557478,6.779998779296818,-8.355950550233217,-7.922488403320244,-18.6583384974428,2.81336169080231,-13.29041345038155,-2.5545633562589387,-1.4362773925782335,13.440176407725406,-17.072790197643645,5.367925047061285,3,6.194992065429631,21.00498962402338,41.34249877929682,23.579986572265568,0.3699951171875,3,-0.015688331853757953,1.2711811805599535,275.989990234375,1.7560249176751206,276.54000854492193,-1.6735180594345247,275.3599853515625,-0.015688331853757953
10269,2024-03-15,268.8699951171875,275.17999267578125,268.17001342773443,272.08999633789057,8794200.0,-0.00983285462073158,-2.034646303843841,0.6075487994472298,26.88856503073525,33.56980055725123,6.534353435319417,10.889188603321372,29.71258017351323,12.291245175504685,18.77913869830234,7.009979248046818,-7.823542109520986,-9.582501220703136,-20.313396917508896,1.1483944761026237,-14.947949069106016,-4.217053372300256,9.690002441406193,6.737081410683339,-20.456502750214682,5.365447848402868,3,5.0900115966796875,14.215011596679688,41.62750244140625,26.82000732421875,4.670013427734432,4,-0.012496691384615288,1.2302564874768087,271.54000854492193,1.2711811805599535,275.989990234375,1.7560249176751206,276.54000854492193,-0.012496691384615288
10270,2024-03-18,270.89999389648443,273.57998657226557,269.20999145507807,270.0,3608300.0,0.00755011275398032,-2.5241739986462424,-0.27950110412937157,38.14435053698873,34.26017246629706,3.546330570760233,8.275358367911679,27.21301791110369,10.330931496571452,19.235426361243093,4.709991455078068,-6.789980690319226,-6.912501525878838,-17.850455039438316,4.02545198768064,-12.381478282658577,-1.443524769099099,7.452203979492083,26.27511682757718,-3.0576134343091184,5.468976756779731,3,2.670013427734318,10.945007324218693,38.35000610351557,24.790008544921818,2.110015869140568,0,-0.019416682785370787,-2.034646303843841,268.8699951171875,1.2302564874768087,271.54000854492193,1.2711811805599535,275.989990234375,-0.019416682785370787
10271,2024-03-19,271.73001098632807,273.16000366210943,269.510009765625,270.17999267578125,3037500.0,0.0030639243578602926,-1.5259612033918386,1.7222542470582527,40.99344559227593,35.234363064947246,2.173597457794358,6.869780576218773,25.918881706897935,9.527274036771189,19.393842702867563,3.649993896484432,-6.857734869620856,-5.493484497070369,-16.408283308714488,5.421314314573749,-10.950883902892429,-0.036085091248310164,6.418543200683587,34.26374394567262,1.4663602080417846,5.457399405822059,3,1.6349945068359943,10.114990234375057,37.51998901367193,23.959991455078182,-2.350006103515568,1,-0.0281897595127788,-2.5241739986462424,270.89999389648443,-2.034646303843841,268.8699951171875,1.2302564874768087,271.54000854492193,-0.0281897595127788
10272,2024-03-20,273.04998779296875,273.07998657226557,269.239990234375,271.20999145507807,2564500.0,0.004857677670013105,3.042114393099975,1.1870803882578425,48.67796953831617,37.302861284395725,0.3337612091266351,4.985535963219036,23.886519925310495,8.304829841583683,19.660261041366812,3.839996337890568,-6.596783317293728,-3.6530075073242188,-14.305280137032184,6.999265122383747,-8.979143822178173,1.6731288075297357,4.8989955788573525,53.86286622787817,16.475892940983783,5.326136314853975,3,0.3150177001953125,8.795013427734375,36.20001220703125,23.560012817382812,-3.069976806640682,2,-0.03772198591262488,-1.5259612033918386,271.73001098632807,-2.5241739986462424,270.89999389648443,-2.034646303843841,268.8699951171875,-0.03772198591262488
10273,2024-03-21,276.95001220703125,277.92001342773443,274.3900146484375,274.6300048828125,2489400.0,0.01428318838461018,-1.5214386920981333,1.2608760552634244,43.71753259645078,38.1330863325317,-3.26883296347296,0.4609623947989121,19.42144244273618,4.565126370298856,19.547169062358837,4.870025634765682,-6.120996392746633,0.6585159301757812,-9.222904559719723,10.539936420071285,-4.282194314771971,5.599226175123533,-8.779998779296818,90.05126953124942,51.04465493761472,4.940710244947753,3,-3.5850067138671875,3.2549896240234375,31.354995727539062,19.659988403320312,-0.57000732421875,3,-0.0289583649675188,3.042114393099975,273.04998779296875,-1.5259612033918386,271.73001098632807,-2.5241739986462424,270.89999389648443,-0.0289583649675188
10274,2024-03-22,276.17001342773443,278.29000854492193,275.10000610351557,277.3900146484375,2303100.0,-0.0028163883188917493,1.1125920835901695,-0.5258609349924777,43.97907372471962,38.66861383950446,-2.3573561065986155,0.2280012753419669,19.70239441580503,5.6325103846143065,20.548318598178188,3.1900024414063637,-5.675350530218964,0.5290161132813296,-7.274359369862054,8.332391596424713,-3.372671628290391,4.43070385485305,-7.805000000000007,76.65208009840921,37.16074711569943,3.9016877415716955,3,-2.8050079345703693,4.034988403320256,32.13499450683588,22.00498962402338,-2.230010986328182,4,-0.015425316140413314,-1.5214386920981333,276.95001220703125,3.042114393099975,273.04998779296875,-1.5259612033918386,271.73001098632807,-0.015425316140413314
10275,2024-03-25,280.82000732421875,281.32998657226557,275.41000366210943,276.42999267578125,2954400.0,0.016837432271411545,1.188544287374351,-3.598369062210939,57.277496391689326,40.47010466303306,-6.874302840038752,-5.121694644061563,14.644487567730266,1.2739920995113607,21.29518532763774,5.919982910156136,-4.634854554994661,5.456509399414074,-1.0227824726634367,11.935801271491584,2.2168634633753186,8.69615533545283,-12.057994091796843,95.78180808501553,52.31002690696234,3.239645936038758,3,-6.07000732421875,-0.6150054931640625,26.839996337890625,17.354995727539062,-3.45001220703125,0,-0.02592407445845457,1.1125920835901695,276.17001342773443,-1.5214386920981333,276.95001220703125,3.042114393099975,273.04998779296875,-0.02592407445845457
10276,2024-03-26,281.7699890136719,284.5,280.70001220703125,282.1499938964844,3343000.0,0.003382884640253936,-2.0159129992491582,-0.0865611878875511,58.767748520612365,42.803966126294824,-7.8275438554360335,-6.127508280636448,13.17929008649844,0.7435632682357891,20.797138088003805,3.79998779296875,-3.9689139539444795,6.242491149902321,-0.718166174431019,13.203148474235661,2.7621624877356794,9.722819812068963,-12.253897380859371,82.1100311975042,34.84590315855278,3.4803286621666683,3,-5.4349822998046875,-1.5649871826171875,24.035003662109375,16.405014038085938,-3.379974365234375,1,-0.03108911377933099,1.188544287374351,280.82000732421875,1.1125920835901695,276.17001342773443,-1.5214386920981333,276.95001220703125,-0.03108911377933099
10277,2024-03-27,286.29998779296875,286.82000732421875,282.54998779296875,284.2200012207031,2256300.0,0.016076938481468517,1.7371695178849145,-5.473578541599743,72.14896266478371,47.84390495517465,-12.00357509719072,-10.499599990534193,8.273772725067602,-3.4183526821809096,20.36710586124919,5.050018310546875,-3.3786314778841415,10.330490112304688,1.8881682145672585,18.772812010042117,6.109329163435973,14.551651061173402,-15.585183490781219,95.81641321267057,43.253753190299456,4.221160948868707,3,-8.804977416992188,-6.0949859619140625,15.282508850097656,11.875015258789062,24.990020751953125,2,-0.0590987901906288,-2.0159129992491582,281.7699890136719,1.188544287374351,280.82000732421875,1.1125920835901695,276.17001342773443,-0.0590987901906288
10278,2024-03-28,284.32000732421875,288.57000732421875,284.2099914550781,287.8599853515625,2289900.0,-0.006915754639087779,-1.3191513538081943,-1.701923500154056,66.81516033626632,52.28019332245589,-8.962622751168283,-8.109201632964584,9.828142720357903,-1.1698771299611508,19.60043319033562,4.360015869140625,-2.9632938951382357,7.826008605957043,-1.3299186904840212,16.981935902398106,3.2480449577365107,12.403972254177575,-11.99468271982812,68.44840671975726,11.955835281652377,4.5779636482205355,3,-5.4300079345703125,-4.1150054931640625,12.884986877441406,13.854995727539062,15.160003662109375,3,-0.0504361141266374,1.7371695178849145,286.29998779296875,-2.0159129992491582,281.7699890136719,1.188544287374351,280.82000732421875,-0.0504361141266374
10279,2024-04-01,283.0400085449219,283.8299865722656,279.0,282.1099853515625,1868600.0,-0.004501965202319602,2.8486266976303085,-0.2627200468973603,62.34730174617426,54.9694101234765,-6.103025932260039,-6.973289080356835,10.64566449686231,0.3216870165625778,19.055944575875976,5.32000732421875,-2.364360739595952,6.4105087280273665,-3.0592826107975384,15.880300066852271,1.6756130586148856,11.145404397439847,-8.765322014151877,57.97874437361279,1.4661532321478248,4.734895669412459,4,-4.135009765625,-2.8350067138671875,13.54498291015625,15.134994506835938,17.259979248046875,0,-0.023530255303297,-1.3191513538081943,284.32000732421875,1.7371695178849145,286.29998779296875,-2.0159129992491582,281.7699890136719,-0.023530255303297
10280,2024-04-02,276.20999145507807,283.9100036621094,276.04000854492193,283.3399963378906,2220500.0,-0.024130924546519772,-1.1071020034644088,-7.666480721903261,49.550997156675024,55.920249186187505,1.7426880272247445,-0.41500410361601325,16.817273780483106,7.2782786596492315,19.332317288163065,7.869995117187443,-1.0127662699590019,-0.2605072021485171,-9.641511757930914,9.12049735363388,-4.9510094800397155,4.429995075742681,-0.2198664290942247,1.3566075555968706,-50.74214727901603,4.690502277891193,4,2.695007324218807,2.8100128173828693,20.375000000000057,23.06001281738287,31.100006103515682,1,-0.00821834504144292,2.8486266976303085,283.0400085449219,-1.3191513538081943,284.32000732421875,1.7371695178849145,286.29998779296875,-0.00821834504144292
10281,2024-04-03,274.42001342773443,276.47000122070307,273.67999267578125,275.69000244140625,1669200.0,-0.0064804970229860315,-1.0290746063275695,0.17811895427073657,47.93369508898633,55.83755202515085,4.419084764212073,1.2641574707021164,17.838710046514507,9.213171130486728,19.419014318685146,2.790008544921818,0.5856074307428116,-1.938986206054608,-11.363914531902935,7.4859421197937195,-6.651450368978772,2.773477956869556,14.149993896484318,4.969912853852274,-42.843703725687156,4.712464162924165,4,6.704986572265568,3.9499969482421307,22.164978027343693,25.649993896484318,38.43997192382807,2,0.010749878088720077,-1.1071020034644088,276.20999145507807,2.8486266976303085,283.0400085449219,-1.3191513538081943,284.32000732421875,0.010749878088720077
10282,2024-04-04,268.08999633789057,276.73001098632807,267.75,276.04998779296875,2451200.0,-0.023066893011106204,-1.0787100648146382,6.267764027394294,45.67342283728535,56.05487316302136,11.14338251980297,7.298945980777432,23.318843837439545,15.618435363727201,19.733168634992104,8.980010986328068,1.3492110613972272,-7.844003295898517,-17.965887947539272,2.277881355742238,-12.904945621718866,-2.783060970078168,20.182210693359423,1.6330269850340997,-48.44131431422438,5.060942325820376,4,10.070007324218807,10.070007324218807,25.944999694824276,33.400009155273494,42.05999755859381,3,0.038420002429203626,-1.0290746063275695,274.42001342773443,-1.1071020034644088,276.20999145507807,2.8486266976303085,283.0400085449219,0.038420002429203626
10283,2024-04-05,269.95001220703125,273.07000732421875,265.07998657226557,265.89999389648443,2293800.0,0.00693802788074338,-1.8084268789118496,-0.5087968163537482,51.38251044207519,56.87747724272754,9.148005202503441,5.491285332105917,20.755204813846092,13.99214442654204,19.58295628643804,7.990020751953182,2.0324124132371253,-5.838488769531239,-16.226586734449313,4.549609195386836,-11.032537751990276,-0.6444397870722014,17.501306542968734,25.863097263955154,-28.466523959956703,5.194048982459039,4,6.8749847412109375,6.8749847412109375,24.084983825683594,31.564987182617188,38.5,4,0.15313944978148752,-1.0787100648146382,268.08999633789057,-1.0290746063275695,274.42001342773443,-1.1071020034644088,276.20999145507807,0.15313944978148752
10284,2024-04-08,269.20001220703125,270.20999145507807,267.5599975585937,269.48001098632807,1830800.0,-0.0027782921507142344,2.0460405156539743,-0.0691351884922747,47.75015650558364,55.818883922049125,9.8401310080788,6.200855065703138,20.62490658940453,14.92198773340931,19.42462627591548,2.649993896484375,2.3309062664748126,-6.360989379882824,-17.129386909110167,4.407408149344519,-11.745188144496467,-0.9767906152691808,16.90902661230467,21.880095037130193,-34.511182471162,5.384198764613662,4,7.6249847412109375,7.6249847412109375,23.004981994628906,32.324981689453125,42.209991455078125,0,0.11248141681364299,-1.8084268789118496,269.95001220703125,-1.0787100648146382,268.08999633789057,-1.0290746063275695,274.42001342773443,0.11248141681364299
10285,2024-04-09,270.3599853515625,271.29000854492193,268.57998657226557,270.19000244140625,1792600.0,0.004308963937338817,1.6699338544798181,-0.6070844686649733,48.20253574068284,54.64497139094585,7.867744628353535,4.898222614844997,18.531285775433048,13.960328442007267,19.489069442132763,2.7100219726563637,2.538141828160633,-4.951016235351574,-15.968347011083665,6.066314540380517,-10.459681623217648,0.5576491525145002,14.487310332949221,45.32178295629626,-13.295586180401372,5.508665387866054,4,6.4650115966796875,6.4650115966796875,21.845008850097656,31.165008544921875,48.680023193359375,1,0.11074124894064408,2.0460405156539743,269.20001220703125,-1.8084268789118496,269.95001220703125,-1.0787100648146382,268.08999633789057,0.11074124894064408
10286,2024-04-10,266.45001220703125,268.3800048828125,264.6300048828125,267.95999145507807,1949500.0,-0.014462100001399691,2.1914810726576195,-8.88312387791708,41.89191215725795,51.28307689010965,10.477908593207758,8.446580902079518,21.38876677341068,17.994722067139207,19.729294603652306,5.72998046875,2.694614229363367,-8.356489562988259,-20.040745872332423,3.3277667463559055,-14.19861771766034,-2.5143614083161765,17.211244930745693,15.041375257570822,-42.35248342771052,5.84212815467208,4,10.149993896484375,10.149993896484375,25.754981994628906,35.12498474121094,48.269989013671875,2,0.1533495345453928,1.6699338544798181,270.3599853515625,2.0460405156539743,269.20001220703125,-1.8084268789118496,269.95001220703125,0.1533495345453928
10287,2024-04-11,270.0,273.0,268.45001220703125,270.22000122070307,2169600.0,0.013323278777748415,-1.740975650111684,0.1456981749832941,41.38782289329943,48.45781717422444,4.886479304805562,4.663952250618195,16.76812007737749,14.542999628313623,19.731545179570897,6.54998779296875,2.0939740048498265,-4.5070022583007585,-16.36925181247517,7.355247295873653,-10.438127035387936,1.4241225187864188,12.13875695737977,63.62551615912526,9.934531982074539,5.931124777087205,4,4.2700042724609375,6.600006103515625,22.204994201660156,31.574996948242188,42.470001220703125,3,0.15874068648726847,2.1914810726576195,266.45001220703125,1.6699338544798181,270.3599853515625,2.0460405156539743,269.20001220703125,0.15874068648726847
10288,2024-04-12,267.27999877929693,269.29998779296875,266.17001342773443,268.76998901367193,2140100.0,-0.0100740785951966,1.4548936068360352,6.7726453044822605,39.48920300543529,45.91802842525345,5.515138073201797,7.429346927060465,18.375386255303113,17.410794727897667,19.214558807732978,3.829986572265568,1.2143455993530097,-7.014002990722588,-19.247741712077698,5.219735730632522,-13.130872351400171,-0.8971336300450048,13.458058012117476,31.660638499570442,-18.335849379021536,6.116869360677559,4,6.990005493164006,9.320007324218693,24.924995422363224,34.294998168945256,47.26000976562494,4,0.16039357719612535,-1.740975650111684,270.0,2.1914810726576195,266.45001220703125,1.6699338544798181,270.3599853515625,0.16039357719612535
10289,2024-04-15,265.510009765625,270.92999267578125,264.35000610351557,269.92999267578125,1740000.0,-0.00662222770785581,1.049845510291409,2.9664509257742093,30.575955718825753,43.80969048771464,5.070177804945558,9.417550416869574,18.657080419327883,19.377426826326257,18.47766642454131,6.579986572265682,-0.6945550470072703,-8.615992736816395,-21.249114758095402,4.017129284462612,-14.93255374745587,-2.2994317261769197,13.939402873101244,13.410456423337887,-29.52240749371906,6.31656101063949,4,5.029998779296818,10.949996948242188,24.17748260498047,34.139984130859375,49.339996337890625,0,0.16172649189125066,1.4548936068360352,267.27999877929693,-1.740975650111684,270.0,2.1914810726576195,266.45001220703125,0.16172649189125066
10290,2024-04-16,265.6400146484375,267.510009765625,263.8099975585937,266.82998657226557,2017600.0,0.0004896421152906782,1.9019495206979946,0.26922545811065174,29.10080149306262,41.71714675483423,3.6689770885057555,9.352799037849081,17.05377173370789,19.44745618214347,17.724761262810627,3.700012207031307,-2.4470229101543737,-8.222988891601574,-21.34830718363861,4.9023294004354625,-14.785648037620092,-1.6603297455830557,12.29945733676766,19.913129528655134,-17.317877441722743,6.562659146018521,4,4.629989624023381,10.54998779296875,23.05248260498047,34.009979248046875,43.769989013671875,1,0.1723008074451673,1.049845510291409,265.510009765625,1.4548936068360352,267.27999877929693,-1.740975650111684,270.0,0.1723008074451673
10291,2024-04-17,264.07000732421875,268.76998901367193,263.3900146484375,267.54000854492193,2175100.0,-0.0059102817258032125,-1.2277388496799988,2.9160362116279153,18.804356577435044,38.7316949481842,4.0414414220045956,10.877193448263938,17.141185603095323,21.25079588286826,16.834963366909204,5.379974365234432,-4.13005411705177,-9.409996032714844,-23.226239265825825,4.4062472003961375,-16.318117649270334,-2.501874416159353,12.173927729793036,7.075897110193713,-21.804900213506464,6.908121616555482,4,4.160003662109375,11.910003662109375,24.62248992919922,35.579986572265625,42.42999267578125,2,0.2081645006856545,1.9019495206979946,265.6400146484375,1.049845510291409,265.510009765625,1.4548936068360352,267.27999877929693,0.2081645006856545
10292,2024-04-18,262.75,265.92001342773443,262.57998657226557,265.6400146484375,2082700.0,-0.004998702191112869,-1.0681015097976205,0.832856954399529,19.159243072669867,35.15133190713916,5.056004160659654,12.00129952377813,17.122896544426453,22.77056696395067,15.900551831892692,3.3400268554688637,-4.970126205433019,-10.215003967285156,-24.842766413301035,4.412758478730723,-17.528885190293124,-2.9011227442771883,11.694386197231381,2.0360874666049584,-20.93749899740332,7.313881223007943,4,5.0399932861328125,12.824996948242188,25.94249725341797,36.899993896484375,43.089996337890625,3,0.1977925831425429,-1.2277388496799988,264.07000732421875,1.9019495206979946,265.6400146484375,1.049845510291409,265.510009765625,0.1977925831425429
10293,2024-04-19,268.92999267578125,269.3800048828125,260.67999267578125,264.6300048828125,3380100.0,0.023520428832659368,2.3461506860570207,-1.4878775079197466,32.30495560901649,33.43519847418725,-1.434776410781751,5.470115856299344,10.30003316801708,16.814411100647703,15.781800199235887,8.70001220703125,-5.531089659136342,-3.6340103149414062,-18.241501559099504,10.973480929216691,-10.937755937020427,3.669735307137614,3.616089581455583,80.48780487804879,59.383369744457966,7.303745622079043,4,-2.089996337890625,5.69500732421875,19.07250213623047,30.720001220703125,31.260009765625,4,0.16190090257955414,-1.0681015097976205,262.75,-1.2277388496799988,264.07000732421875,1.9019495206979946,265.6400146484375,0.16190090257955414
10294,2024-04-22,271.91000366210943,273.1400146484375,269.83999633789057,269.83999633789057,2165800.0,0.011080991586984723,-2.1884122069879384,0.481398418759164,44.031103903916296,32.971706047879856,-4.458844129101578,2.2710286662373846,6.731407193212192,14.096838926797375,15.48042830427166,4.21002197265625,-5.45610806217303,-0.4409988403319858,-14.951004983597159,14.069007302933187,-7.696001911964572,6.814004231300601,-11.230010986328182,90.12834015038376,63.77781977922921,7.255003071632585,4,-5.000000000000057,2.714996337890568,13.229995727539006,27.739990234374943,24.459991455078068,0,0.1567798326970966,2.3461506860570207,268.92999267578125,-1.0681015097976205,262.75,-1.2277388496799988,264.07000732421875,0.1567798326970966
10295,2024-04-23,273.54000854492193,274.48001098632807,271.04998779296875,272.1400146484375,2493300.0,0.005994648453015561,1.0914783353027482,0.676323160843275,48.7729988255919,33.73627123325029,-6.247294773601084,0.07131665537093568,4.639839954985916,12.721456650092648,15.722034861974485,3.430023193359318,-5.762556855614946,1.5530059814453807,-12.417685862968824,15.523697825859585,-5.432339940761722,8.538351903652483,-12.860015869140682,93.1883971437362,61.48409020157248,6.985345922207091,4,-5.960006713867244,1.0849914550780682,4.982498168945256,25.404998779296818,27.459991455078068,1,0.15101994687482656,-2.1884122069879384,271.91000366210943,2.3461506860570207,268.92999267578125,-1.0681015097976205,262.75,0.15101994687482656
10296,2024-04-24,273.010009765625,274.8599853515625,269.64999389648443,270.6300048828125,2467100.0,-0.0019375548831639389,-1.400902864696902,1.7000108991824923,58.183664042314554,35.602475805363085,-5.239937525934238,-0.09339810992338471,4.585893890716193,13.488336303941765,16.676630315401994,5.209991455078068,-5.860499449408053,1.4610061645507812,-11.74671847661159,14.668730805713153,-5.142856156030405,8.064868485131967,-11.778016357421905,86.95362100505757,49.32033887705002,6.603862320581181,4,-5.240020751953125,1.614990234375,4.6974945068359375,25.93499755859375,32.839996337890625,2,0.13332842238177722,1.0914783353027482,273.54000854492193,-2.1884122069879384,271.91000366210943,2.3461506860570207,268.92999267578125,0.13332842238177722
10297,2024-04-25,269.3800048828125,274.35000610351557,267.239990234375,273.45001220703125,1794000.0,-0.01329623366531063,1.4224946451224099,-1.710083602605529,49.10460554321939,36.670853865116875,-1.9077477315236706,2.32311759447407,7.705072476428484,17.28797835286946,17.55078713496364,7.110015869140568,-6.1665852501107565,-1.322999572753929,-12.575205748582675,9.929206603074817,-6.949102660668302,4.303103515160444,-7.330331958007832,61.35413752286667,21.313624926717317,5.62610308791437,4,-1.610015869140625,5.2449951171875,8.224998474121094,29.56500244140625,38.040008544921875,3,0.13779788567950946,-1.400902864696902,273.010009765625,1.0914783353027482,273.54000854492193,-2.1884122069879384,271.91000366210943,0.13779788567950946
10298,2024-04-26,269.98001098632807,271.67999267578125,265.72000122070307,265.72000122070307,2436900.0,0.002227359464844314,-1.7981116396355359,-1.0466835625271809,51.23106014994851,38.96586546857496,-2.3294460289984613,0.6257962711891878,6.603897733208555,16.81795296277744,18.25286365458348,5.959991455078182,-5.84076919225555,-0.005993652343818212,-9.253762781269756,9.24177547658212,-4.629878216806787,4.617890912119151,-7.161719315917935,46.60850286645336,4.094396433539771,4.6238845644629665,4,-2.210021972656193,4.644989013671932,7.624992370605526,28.964996337890682,37.38998413085943,4,0.13282459401551217,1.4224946451224099,269.3800048828125,-1.400902864696902,273.010009765625,1.0914783353027482,273.54000854492193,0.13282459401551217
10299,2024-04-29,276.3800048828125,276.8599853515625,268.989990234375,269.17999267578125,2678900.0,0.023705436091742804,-1.0765111803592853,1.690139836093759,58.15279295483361,42.193864519882844,-7.8509948398224765,-6.639122416315388,-0.2009914053261923,10.58503803696965,18.984989250374806,7.8699951171875,-5.58305226848438,6.727000427246082,-0.8747209781201946,14.32872183261236,2.9261397245629723,10.527861129929192,-12.839211591533228,95.69137206021342,51.32104886425479,3.800860702683125,4,-7.610015869140625,-1.7550048828125,0.404998779296875,22.56500244140625,31.0,0,0.08614949395014815,-1.7981116396355359,269.98001098632807,1.4224946451224099,269.3800048828125,-1.400902864696902,273.010009765625,0.08614949395014815
10300,2024-04-30,273.94000244140625,276.1199951171875,272.35000610351557,276.1099853515625,2477300.0,-0.008828433310292594,2.442908503107546,-0.30138600432331625,60.56415748270094,46.83384239824572,-4.592807520405472,-4.614488696529577,1.9705321685912622,13.20629252536753,19.275474451264667,4.029998779296932,-5.030800518198305,4.4004974365234375,-2.8486176492978643,11.64961252234474,0.775939893612815,8.02505497943406,-9.333673785304313,73.78826687851863,24.646056856940845,3.624557542910638,4,-5.170013427734375,0.68499755859375,2.845001220703125,25.0050048828125,31.75,1,0.08187921616368854,-1.0765111803592853,276.3800048828125,-1.7981116396355359,269.98001098632807,1.4224946451224099,269.3800048828125,0.08187921616368854
10301,2024-05-01,277.3699951171875,279.83999633789057,273.3800048828125,274.17999267578125,2323700.0,0.012520963149640352,-1.6972948177219147,-1.470058785475206,60.43021731131021,51.419506202539104,-6.635599644207105,-8.234322512554229,-1.687492729045914,10.003607133875676,19.34167889747681,6.459991455078068,-3.7983580190601174,7.682991027832031,-0.08567780876654751,15.45165986443061,3.7986566095327134,11.567325446131349,-11.7833739254487,82.50706745856824,33.74295069670549,3.8843344182992996,5,-7.1100006103515625,-2.7449951171875,0.10750579833984375,21.57501220703125,27.649993896484375,2,0.08519308252080027,2.442908503107546,273.94000244140625,-1.0765111803592853,276.3800048828125,-1.7981116396355359,269.98001098632807,0.08519308252080027
10302,2024-05-02,278.3900146484375,278.6300048828125,274.89999389648443,277.69000244140625,3177500.0,0.003677468901490455,5.322091760202666,0.21943939538888357,66.5179960961496,55.22095514555389,-5.81531719259965,-8.89940251921405,-2.9267808101668606,9.187838444115528,18.604482687130343,3.730010986328068,-2.401198083699569,8.188009643554665,-0.45168411032437916,16.82770339743371,3.868162766615171,12.507856520494158,-11.378055942083506,89.73100431395982,37.20048363253622,4.31984687693951,5,-5.610015869140682,-3.7650146484375,-0.1200103759765625,20.55499267578125,26.329986572265625,3,0.09863856464017129,-1.6972948177219147,277.3699951171875,2.442908503107546,273.94000244140625,-1.0765111803592853,276.3800048828125,0.09863856464017129
10303,2024-05-03,311.2900085449219,322.6000061035156,308.67999267578125,313.3900146484375,9644700.0,0.11817950416803513,-2.8032626957888462,-2.9999564042200717,85.3458695972822,59.81148466703898,-35.84402269542255,-40.62644935455489,-35.723712559147486,-23.279551061800817,18.878968514477652,44.209991455078125,0.4665130190879836,39.02100372314453,18.721814040384913,59.32019340590415,28.87140888176475,49.17059856452431,-42.99524607541423,78.90320050230746,20.539240924507105,10.149594841379804,5,-17.1300048828125,-19.650009155273438,-32.44000244140625,-12.345001220703125,-10.589996337890625,4,-0.012432121208378,5.322091760202666,278.3900146484375,-1.6972948177219147,277.3699951171875,2.442908503107546,273.94000244140625,-0.012432121208378
10304,2024-05-06,299.4800109863281,312.7300109863281,297.5199890136719,310.8800048828125,4717600.0,-0.03793889053425714,1.0145716324068255,5.428552744394228,72.13499590983182,62.40726212084341,-22.02847584784996,-27.86003559437478,-24.074712822685342,-11.149452888086444,18.640024228215577,15.21002197265625,3.3666123741712113,25.697006225585938,2.1108931929102255,49.28311925826165,13.903949709248081,37.49006274192379,-24.668619280739506,53.99005946828363,-8.85607283215252,11.793056516337856,5,-5.32000732421875,-7.8400115966796875,-19.932510375976562,-0.535003662109375,1.5999755859375,0,0.026345611865292717,-2.8032626957888462,311.2900085449219,5.322091760202666,278.3900146484375,-1.6972948177219147,277.3699951171875,0.026345611865292717
10305,2024-05-07,300.29998779296875,302.9100036621094,298.510009765625,301.75,2452100.0,0.0027380017916389665,1.3342021758839528,0.12719412134759273,73.93313469423957,64.15720330439063,-20.845485278985734,-27.74444762935707,-24.958890196068808,-11.670850065124569,18.62360186199256,4.399993896484375,5.5902486135437925,25.019982910156273,-1.294154166405633,51.33411998671818,11.86291437187532,38.177051448437226,-19.753962359628872,54.693178062809665,-14.57930719922021,13.157068538280946,5,-6.139984130859375,-8.659988403320312,-20.74498748779297,-1.35498046875,-1.79998779296875,1,0.02357648144403135,1.0145716324068255,299.4800109863281,-2.8032626957888462,311.2900085449219,5.322091760202666,278.3900146484375,0.02357648144403135
10306,2024-05-08,307.30999755859375,307.57000732421875,298.8900146484375,300.1199951171875,2859600.0,0.02334335681178179,1.2516129542989685,-4.958580628867281,77.37773094432733,67.29866168229152,-25.120012166657716,-33.24064117079939,-31.698932303439847,-18.460315519682467,18.21040159860073,8.67999267578125,7.346273032796489,29.986993408203148,0.41625631574294175,59.55773050066338,15.201624861973016,44.77236195443328,-21.717494444832766,67.94548295174637,-9.425806543699181,14.785368546230112,5,-13.149993896484375,-15.669998168945312,-28.347496032714844,-8.364990234375,-8.69000244140625,2,-0.005271534053748472,1.3342021758839528,300.29998779296875,1.0145716324068255,299.4800109863281,-2.8032626957888462,311.2900085449219,-0.005271534053748472
10307,2024-05-09,312.8599853515625,314.6000061035156,306.32000732421875,309.5299987792969,2921300.0,0.018059899896066822,1.4317076777607987,0.46314122970093635,77.20123385497288,70.18423653840534,-26.657026847829968,-37.32890253483407,-36.87568992743326,-23.67062139059732,18.870538905214595,8.279998779296875,9.095924631281548,33.39398193359375,0.08225785933410634,66.7057060078534,16.7381198964639,50.0498439707236,-22.826581879030982,61.1642180423498,-15.15964056191126,16.655862037129822,5,-17.064987182617188,-21.219985961914062,-33.11248016357422,-13.91497802734375,-9.579986572265625,3,-0.025059121348103286,1.2516129542989685,307.30999755859375,1.3342021758839528,300.29998779296875,1.0145716324068255,299.4800109863281,-0.025059121348103286
10308,2024-05-10,310.1499938964844,314.8900146484375,309.82000732421875,312.8900146484375,2611800.0,-0.008661994444680743,-1.9823626033336026,-0.8228323725908887,73.75745496684317,71.91808787307306,-19.72386613405166,-32.930908872276234,-33.69923963228928,-20.61936662218602,19.27616135319331,5.07000732421875,10.66231521352455,28.540490722656273,-6.9175758448812985,63.998557290193844,10.811457438887487,46.26952400642506,-16.208598108234753,72.71149247778827,-1.789101582916473,17.729033283768786,5,-12.67498779296875,-18.509994506835938,-31.989990234375,-11.414993286132812,-4.160003662109375,4,-0.017507634314490983,1.4317076777607987,312.8599853515625,1.2516129542989685,307.30999755859375,1.3342021758839528,300.29998779296875,-0.017507634314490983
10309,2024-05-13,308.45001220703125,312.1499938964844,307.05999755859375,312.1499938964844,1558500.0,-0.0054811598352650925,1.7513629877681642,1.3503480536838002,71.66978409607108,73.15204638566975,-14.523671413775105,-29.354022460044916,-31.752482154865106,-18.5850213524036,19.341359584559687,5.089996337890625,13.035534133624367,24.693508911132824,-11.843655583003283,61.23067340526893,6.424926664064742,42.962091158200906,-11.069583180949735,60.6837574989753,-10.97984539120624,18.268582247068057,5,-10.460006713867188,-16.810012817382812,-31.625015258789062,-11.050018310546875,1.44000244140625,0,-0.025125627146346807,-1.9823626033336026,310.1499938964844,1.4317076777607987,312.8599853515625,1.2516129542989685,307.30999755859375,-0.025125627146346807
10310,2024-05-14,311.4100036621094,312.3999938964844,307.4700012207031,308.7300109863281,1631100.0,0.009596340858924579,1.1158888787017511,-0.724325929347333,73.13811584550255,74.56403511169113,-12.97393544518917,-30.26070930662206,-34.39591173977169,-21.237305119915447,19.34726003698091,4.92999267578125,15.635952979468357,25.365000915527332,-12.115787639663154,62.84578947071779,6.624606637932118,44.10539519312255,-11.003225386735778,78.24993133544922,8.168443437181224,18.740394277595232,5,-12.660003662109375,-19.770004272460938,-34.58500671386719,-14.010009765625,-3.25,1,-0.033171757388539724,1.7513629877681642,308.45001220703125,-1.9823626033336026,310.1499938964844,1.4317076777607987,312.8599853515625,-0.033171757388539724
10311,2024-05-15,319.0400085449219,321.44000244140625,312.8699951171875,314.82000732421875,3466000.0,0.02450147648786305,-1.110832578539295,1.574631624496117,78.5468108972166,75.90057008958746,-15.725102435955648,-35.375042694398985,-41.525834036231686,-28.460057239008734,19.812672396531234,10.029998779296875,17.903725654787422,30.246505737304688,-8.490203652121636,68.98321512673098,10.878151042591526,49.61486043201785,-15.970042930171246,84.12701936817291,12.406977007914435,19.368354694713148,5,-8.980010986328125,-27.400009155273438,-42.21501159667969,-21.6400146484375,-0.8900146484375,2,-0.06438066698468559,1.1158888787017511,311.4100036621094,1.7513629877681642,308.45001220703125,-1.9823626033336026,310.1499938964844,-0.06438066698468559
10312,2024-05-16,314.7200012207031,316.1400146484375,310.760009765625,314.6300048828125,2367800.0,-0.01354064445998937,2.6723292122777598,0.02132614025064904,74.66373446529946,74.71366618603382,-6.380739892094198,-28.419000195256956,-36.743698172026484,-23.820046842163094,20.086198776398657,8.279998779296875,20.453366536881447,23.32799835205077,-15.023301188556275,61.679297892657814,4.152348581747276,42.503648122354264,-9.30643074730068,53.26843575181874,-20.734615138096814,19.17564977030352,5,-5.2400054931640625,-23.080001831054688,-38.1199951171875,-17.544998168945312,4.589996337890625,3,-0.05115660282495105,-1.110832578539295,319.0400085449219,1.1158888787017511,311.4100036621094,1.7513629877681642,308.45001220703125,-0.05115660282495105
10313,2024-05-17,312.4700012207031,315.2799987792969,310.3699951171875,315.2799987792969,1974200.0,-0.0071492119702368795,2.494667564456222,-31.223465581553068,70.84922828041208,74.57080311609829,-4.409456997555537,-23.968733161985824,-33.927938939345495,-21.337000276581193,21.10669142570156,4.910003662109375,23.006056676954586,18.9009979248047,-19.022356450409234,56.82435230001866,-0.06067926280229585,37.862675112411694,-4.994058471687083,37.62170949312824,-32.248367076187655,18.961677187606977,5,-2.4949951171875,-20.830001831054688,-37.034996032714844,-15.294998168945312,0.350006103515625,4,-0.02941083113740317,2.6723292122777598,314.7200012207031,-1.110832578539295,319.0400085449219,1.1158888787017511,311.4100036621094,-0.02941083113740317
10314,2024-05-20,314.5400085449219,315.80999755859375,312.6199951171875,314.4100036621094,1394600.0,0.006624659378922759,1.3895302320265173,-0.046265123047850736,73.5553631533192,74.52882850044047,-4.6025552455106435,-23.906977979303804,-35.42516085714385,-23.155406494252077,22.93007686217431,3.339996337890625,25.611863544797075,18.839505004882824,-18.748745577547368,56.427755587313015,0.04537971366772808,37.63363029609792,-5.2491781933658785,50.60849467744648,-17.990754835981583,18.794125291215096,5,-4.375,-22.900009155273438,-39.105003356933594,-17.365005493164062,-0.850006103515625,0,-0.027182609773871658,2.494667564456222,312.4700012207031,2.6723292122777598,314.7200012207031,-1.110832578539295,319.0400085449219,-0.027182609773871658
10315,2024-05-21,314.8500061035156,316.6700134277344,311.8999938964844,314.1099853515625,1705900.0,0.000985558435086853,1.1780735063577774,5.69225352112676,72.56201893736619,73.99374938855591,-2.94084530513436,-22.096342952383566,-35.19886379706395,-23.251439700595824,25.119305996873308,4.77001953125,23.73657358910185,17.084002685546864,-19.912309730582706,54.08031510167643,-1.4141535225178927,35.58215889361162,-4.480010986328125,40.4698104989221,-25.280868084711187,18.49815620806477,5,-0.970001220703125,-23.210006713867188,-41.349998474121094,-17.81500244140625,-2.399993896484375,1,-0.01575350598356795,1.3895302320265173,314.5400085449219,2.494667564456222,312.4700012207031,2.6723292122777598,314.7200012207031,-0.01575350598356795
10316,2024-05-22,309.4100036621094,315.0,308.5199890136719,314.70001220703125,2849100.0,-0.017278076340953574,1.2003492173696781,-7.148459730298157,67.7297706680137,72.94136459000488,3.1607570403647856,-14.534725600017168,-29.312764301965956,-17.657750527474377,26.998168059484556,6.480010986328125,23.342551999891498,9.824000549316395,-25.592110625502187,45.24011172413498,-7.884055038092924,27.532056136725714,13.19000244140625,10.92039242117876,-49.65725822863913,17.708055587409305,5,4.839996337890625,-17.770004272460938,-36.18000030517578,-12.645004272460938,1.600006103515625,2,-0.00403994694807952,1.1780735063577774,314.8500061035156,1.3895302320265173,314.5400085449219,2.494667564456222,312.4700012207031,-0.00403994694807952
10317,2024-05-23,306.5,311.989990234375,304.3800048828125,308.4700012207031,2139700.0,-0.009405008330911069,-1.4508843229855177,0.372400385363124,45.8340477463212,69.83876378772467,5.669981331762187,-9.171421230283158,-25.963549081184283,-14.602395820508377,28.358914640500178,7.6099853515625,22.715849176562813,5.0579971313476335,-27.465470486781157,37.581464749476424,-11.203736677716734,21.319730940412,15.818405761718736,17.24974485931878,-39.315772504570944,16.26173380906439,5,6.410003662109375,-14.860000610351562,-34.394989013671875,-9.944992065429688,4.269989013671875,3,0.03800976801463096,1.2003492173696781,309.4100036621094,1.1780735063577774,314.8500061035156,1.3895302320265173,314.5400085449219,0.03800976801463096
10318,2024-05-24,305.8399963378906,307.5,303.8999938964844,306.4200134277344,2425800.0,-0.0021533561569636595,1.6277510469571417,0.2944247362632256,56.86231122420756,68.19348902418429,6.318807968502256,-5.99446969146976,-24.71948941113442,-13.949015962967565,29.52398350881004,3.600006103515625,21.026931816461342,2.6049942016601335,-26.37639448666073,31.586382889980996,-11.885700142500298,17.095688545820565,15.760873388671882,15.191851795205139,-39.97688266729408,14.490694344160433,5,6.8300018310546875,-14.199996948242188,-34.157501220703125,-9.69000244140625,3.540008544921875,4,0.04404264119144674,-1.4508843229855177,306.5,1.2003492173696781,309.4100036621094,1.1780735063577774,314.8500061035156,0.04404264119144674
10319,2024-05-28,300.19000244140625,303.510009765625,298.30999755859375,303.1099853515625,2636700.0,-0.01847369200934168,1.7956816354657172,5.0343049563295805,49.89252942320148,65.61064608837304,11.928288422224227,1.613494438538396,-18.452975277544624,-8.391258951974407,31.47320313766634,7.529998779296875,18.736376755355536,-4.235499572753895,-30.390340426549983,21.919341281042193,-17.31291999965191,8.84192085414412,20.348814735351596,10.239669160484757,-43.130761717896895,13.077420426898032,5,9.68499755859375,-6.029998779296875,-29.457504272460938,-6.3700103759765625,10.69000244140625,1,0.04207336946631912,1.6277510469571417,305.8399963378906,-1.4508843229855177,306.5,1.2003492173696781,309.4100036621094,0.04207336946631912
10320,2024-05-29,296.3699951171875,299.05999755859375,295.80999755859375,299.0400085449219,2475900.0,-0.012725298288254527,1.3985315480681524,0.9143935118413077,38.59940923847226,61.17204590406812,14.964152994406959,7.589160024989212,-14.113568163816922,-4.726236780812201,33.40960805939025,4.3800048828125,16.792372548185256,-9.17700653076173,-31.46568599867078,13.111672937147318,-20.321346264716226,1.9673332031927657,22.390516490117193,2.9181734619556057,-46.60063975806546,11.144339733954517,5,9.870010375976562,-2.209991455078125,-25.602493286132812,-8.274993896484375,15.089996337890625,2,0.058440488610765895,1.7956816354657172,300.19000244140625,1.6277510469571417,305.8399963378906,-1.4508843229855177,306.5,0.058440488610765895
10321,2024-05-30,301.0,303.57000732421875,295.489990234375,297.17999267578125,2727100.0,0.015622380669749525,-1.2444453863434068,-1.4307071584505835,37.39907993323226,57.03152873383843,8.388168035022659,5.0807156107814535,-18.186421322816386,-9.483162374357562,35.257987742683376,8.08001708984375,15.204874991213956,-5.7285018920898665,-23.842425146542325,12.385421362362592,-14.785463519316068,3.3284597351363345,15.465460202433576,33.39399857954545,-14.046500602513795,9.056961627226219,5,5.0800018310546875,-6.839996337890625,-29.897499084472656,-21.660003662109375,14.910003662109375,3,0.03803990766455567,1.3985315480681524,296.3699951171875,1.7956816354657172,300.19000244140625,1.6277510469571417,305.8399963378906,0.03803990766455567
10322,2024-05-31,305.8500061035156,305.8999938964844,299.5,302.010009765625,4488900.0,0.016112977088091673,2.2487510166143836,1.0052327160592456,45.63009479055147,54.22940279052059,2.4000238480526264,2.5227675878077207,-22.453984254396516,-14.5589963737375,37.282724473009935,6.399993896484375,13.21244033402644,-2.251495361328125,-14.55076246384192,10.04777174118567,-8.401128912585023,3.8981381899287726,8.098397702750901,86.26151078405464,40.281917661380554,6.149633551256897,5,0.2299957275390625,-11.69000244140625,-34.65251159667969,-27.750015258789062,15.82000732421875,4,0.016871026840401537,-1.2444453863434068,301.0,1.3985315480681524,296.3699951171875,1.7956816354657172,300.19000244140625,0.016871026840401537
10323,2024-06-03,307.4200134277344,311.4800109863281,303.8500061035156,306.7900085449219,2447400.0,0.005133259090690956,-1.3440840052503282,0.1640639280293096,48.950480960889394,51.495526991361714,0.042849008275538836,0.6829810997441541,-23.537024747270948,-16.290193726812504,35.653640399455035,7.6300048828125,9.837791289783127,-0.48798828125001137,-12.697483024145868,11.721506461645845,-6.592735652697968,5.616759090197945,4.31338074990515,74.60917892743926,29.230071280882456,6.10474737144794,6,-1.3400115966796875,-13.260009765625,-36.22251892089844,-29.320022583007812,17.66998291015625,0,0.010897064080458652,2.2487510166143836,305.8500061035156,-1.2444453863434068,301.0,1.3985315480681524,296.3699951171875,0.010897064080458652
10324,2024-06-04,307.3699951171875,310.9200134277344,307.04998779296875,308.0,1830200.0,-0.00016270349476976698,-5.094434832756632,-1.0,45.62391368879386,48.50240418596479,-1.152337802898785,1.427598372194666,-22.96543508225335,-16.360341063121098,35.45008970760109,3.870025634765625,6.905088831293824,-0.9325057983398324,-12.487743388711294,10.62273179203163,-6.710124593525563,4.845112996845899,-11.8800048828125,74.29636938627111,31.708897478195183,5.7776187951857185,6,-2.125,-11.574996948242188,-36.17250061035156,-29.270004272460938,23.459991455078125,1,0.006539381844537839,-1.3440840052503282,307.4200134277344,2.2487510166143836,305.8500061035156,-1.2444453863434068,301.0,0.006539381844537839
10325,2024-06-05,307.3800048828125,310.30999755859375,306.3999938964844,307.79998779296875,1748600.0,3.256585152744407e-05,-2.285710622146997,0.6666343731834916,34.872881926325604,44.851638770221676,-2.6076194099656504,2.0819442330790707,-22.592909643937674,-16.468206486570125,35.19978986616681,3.910003662109375,4.52966191091781,-1.2764968872070312,-12.216920726405704,9.663926951991641,-6.746708806806396,4.193715032392333,-11.581414184570292,74.35896946528463,35.49646627435334,5.470211919599336,6,-3.6400146484375,-9.904998779296875,-35.68251037597656,-30.920013427734375,22.769989013671875,2,0.011386557174837497,-5.094434832756632,307.3699951171875,-1.3440840052503282,307.4200134277344,2.2487510166143836,305.8500061035156,0.011386557174837497
10326,2024-06-06,305.69000244140625,310.010009765625,304.30999755859375,306.9200134277344,1927900.0,-0.00549808840705357,-1.8571341160273815,2.9287167562854237,37.426924936751135,43.91751401360278,-1.6771636272291062,3.8413035204807784,-20.562748362133448,-14.94132847032148,34.539786810477665,5.70001220703125,1.526082553909987,-2.885499572753929,-13.891688988642613,8.120689843134755,-8.388594280698271,2.617595135190413,-9.588983288574184,51.669422077078465,14.024856445032334,5.503094707944351,6,-2.2050018310546875,-7.6999969482421875,-33.99250793457031,-29.230010986328125,27.45001220703125,3,0.0188752951277098,-2.285710622146997,307.3800048828125,-5.094434832756632,307.3699951171875,-1.3440840052503282,307.4200134277344,0.0188752951277098
10327,2024-06-07,305.0199890136719,307.9599914550781,304.4800109863281,306.7200012207031,1925000.0,-0.002191806805532659,-1.5036116538959756,1.3821114005706487,39.14943889742277,41.949417088404466,-1.3847935343760014,4.104277093794508,-19.699386113382445,-14.391611193385643,33.454643528345876,3.47998046875,-1.5062534438231978,-3.16351318359375,-14.085326933359909,7.758300566172409,-8.624420058476801,2.297393691289301,-8.622589975341782,15.333973282137428,-21.391736511308643,5.46090687488307,6,-1.5349884033203125,-6.269989013671875,-32.577491760253906,-28.55999755859375,30.6500244140625,4,0.03570262619067033,-1.8571341160273815,305.69000244140625,-2.285710622146997,307.3800048828125,-5.094434832756632,307.3699951171875,0.03570262619067033
10328,2024-06-10,304.7200012207031,305.5299987792969,300.8900146484375,304.54998779296875,1992800.0,-0.0009835020778107273,4.184315062654505,-0.1000071805550569,34.92016330998905,40.285820853603084,-1.4085036947579397,4.191506177558438,-19.14171849578827,-14.224465135289506,32.09365182817805,4.639984130859375,-3.8970297136807517,-3.1920013427734375,-14.177763251672786,7.793760566125911,-8.684882297223112,2.300879611676237,-8.032149894584961,38.185314440627636,3.0828469965894527,5.492880954449671,6,-1.2350006103515625,4.3249969482421875,-31.017501831054688,-28.260009765625,26.25,0,0.05562487575193553,-1.5036116538959756,305.0199890136719,-1.8571341160273815,305.69000244140625,-2.285710622146997,307.3800048828125,0.05562487575193553
10329,2024-06-11,300.70001220703125,302.5799865722656,299.79998779296875,302.2900085449219,1740200.0,-0.013192402853661966,1.5622670698263132,-9.352180936995154,30.493556146965446,39.38517051010233,3.007733547668977,8.01188860978732,-14.86418498161936,-10.368589121472269,30.98143095304795,4.920013427734375,-4.031566414118117,-6.824490356445324,-18.267560499689864,4.618579786799216,-12.546025428067594,-1.1029552848230537,-3.7275176388807836,8.563497409928221,-24.791785772192664,5.721535071622268,6,2.7849884033203125,7.764984130859375,-7.800010681152344,-9.060012817382812,30.589996337890625,1,0.08111068553621115,4.184315062654505,304.7200012207031,-1.5036116538959756,305.0199890136719,-1.8571341160273815,305.69000244140625,0.08111068553621115
10330,2024-06-12,301.0799865722656,303.5400085449219,299.42999267578125,301.2900085449219,1640100.0,0.0012636326897543793,-1.3418828684704738,0.132089595209305,36.654900311922475,39.30248388551235,3.761717123680512,7.186806358037757,-14.75670394929773,-10.965144112457267,29.83466255224997,4.110015869140625,-4.840020891900224,-5.928015136718727,-17.563555183533992,5.707524910096538,-11.745785160126331,-0.11024511331112308,-3.8285416269234815,15.595380257639476,-19.746893267181107,5.817770023407632,6,4.3750152587890625,7.385009765625,-8.179985046386719,-9.439987182617188,34.8900146484375,2,0.09881095166336928,1.5622670698263132,300.70001220703125,4.184315062654505,304.7200012207031,-1.5036116538959756,305.0199890136719,0.09881095166336928
10331,2024-06-13,298.5,299.3399963378906,295.29998779296875,296.9599914550781,1732700.0,-0.008569106839807716,1.509321126306711,-7.332606800348736,37.0466341725666,38.34876603906959,6.648998361482768,8.589474449071645,-11.651486204105026,-8.65646232823974,27.87175566949882,5.779998779296875,-4.910488308718584,-7.4810012817382585,-18.23768654585706,3.275683982380542,-12.859343913797659,-2.102658649678858,12.420013427734375,25.276550405816177,-11.843962665527666,5.378342632059387,6,4.8899993896484375,9.8699951171875,-5.599998474121094,-6.8600006103515625,34.739990234375,3,0.10603013030648034,-1.3418828684704738,301.0799865722656,1.5622670698263132,300.70001220703125,4.184315062654505,304.7200012207031,0.10603013030648034
10332,2024-06-14,298.6199951171875,299.739990234375,295.8999938964844,297.6099853515625,1713600.0,0.0004019936924204437,1.3630746694711537,0.6558468580940491,38.10151270241536,37.143325121461366,6.029655815813953,7.590639062681589,-11.029960074128667,-9.045827020334798,26.122254544232078,3.839996337890625,-3.979649742523918,-6.556005859374977,-16.963074326561866,3.8510626078119117,-11.759540092968393,-1.3524716257815612,11.987617797851556,32.453604679953585,-7.133367411631042,5.203534233593436,6,4.4900054931640625,9.75,-5.719993591308594,-6.9799957275390625,36.989990234375,4,0.11559848669109818,1.509321126306711,298.5,-1.3418828684704738,301.0799865722656,1.5622670698263132,300.70001220703125,0.11559848669109818
10333,2024-06-17,303.2799987792969,303.9700012207031,296.55999755859375,298.489990234375,1875900.0,0.01560512938954628,1.4019408543914056,4.74253686246072,55.26404718110178,38.214451065051136,0.805320836728697,2.3261028406333253,-14.93896732243104,-13.880422072178362,24.52803724499625,7.410003662109375,-3.1613609856607354,-1.4365020751953352,-11.284057790196698,8.411053639806028,-6.360279932696017,3.487275782305346,7.02146163330076,92.04150665789038,46.72880406134887,4.923777857500668,6,-0.475006103515625,5.089996337890625,-9.5625,-11.639999389648438,31.019989013671875,0,0.10679904635586723,1.3630746694711537,298.6199951171875,1.509321126306711,298.5,-1.3418828684704738,301.0799865722656,0.10679904635586723
10334,2024-06-18,305.989990234375,306.54998779296875,302.0199890136719,302.75,2166200.0,0.008935608896023073,1.077988072906459,0.676405940404819,67.03257514848147,41.78775031195734,-2.3702695898708726,-1.114413910006192,-16.826809666208646,-16.82702271900331,22.9241217295423,4.529998779296875,-3.0833377190298847,1.700990295410179,-7.030001215312495,10.431981806132853,-2.664505459951158,6.066486050771516,4.011440725830084,95.02224392361111,42.51499305278958,4.365495755361328,6,-3.334991455078125,2.3800048828125,-11.432487487792969,-14.349990844726562,28.860015869140625,1,0.08163669330226964,1.4019408543914056,303.2799987792969,1.3630746694711537,298.6199951171875,1.509321126306711,298.5,0.08163669330226964
10335,2024-06-20,309.8900146484375,310.29998779296875,303.54998779296875,304.8299865722656,2890200.0,0.012745594753198475,1.2959283768003114,1.5617417677642982,66.15778170232781,44.98006773035475,-6.567443052331896,-5.697178323117669,-19.879810533569866,-20.967490039571942,21.327990841694216,6.75,-3.2398040896404154,5.8490142822265625,-1.8382951426127079,13.536323707065833,2.005359569806899,9.692668994646226,-14.59002685546875,97.266845703125,40.59279687480942,3.843654712419637,6,-7.09002685546875,-1.52001953125,-15.07501220703125,-18.250015258789062,22.6199951171875,3,0.06905673911681909,1.077988072906459,305.989990234375,1.4019408543914056,303.2799987792969,1.3630746694711537,298.6199951171875,0.06905673911681909
10336,2024-06-21,308.1600036621094,313.44000244140625,307.2900085449219,313.1300048828125,6933300.0,-0.005582661281586576,1.2003570395200165,-0.982208230050601,54.735539506413815,46.7118566869093,-4.973201633963583,-4.285326696515654,-17.179365682967216,-19.517248093299713,20.30247892165003,6.149993896484375,-3.2620434739777693,4.1815032958984375,-3.340559917399844,11.703566509196719,0.42047168924926837,7.942534902547607,-12.560015869140614,69.89739904758756,16.26511864877409,3.7610316066491425,6,-3.790008544921875,0.209991455078125,-12.965003967285156,-16.520004272460938,25.1199951171875,4,0.0902453181078191,1.2959283768003114,309.8900146484375,1.077988072906459,305.989990234375,1.4019408543914056,303.2799987792969,0.0902453181078191
10337,2024-06-24,318.1499938964844,318.3399963378906,307.9200134277344,310.0,3389300.0,0.032418192223702125,1.4431381949189834,-1.6398374033661434,66.3516934885287,50.20424892896927,-14.421399086793656,-14.079648951094896,-26.17727347604017,-29.750437623550738,20.016609004721264,10.41998291015625,-2.5606618643769252,13.58899383544923,3.786212632201682,23.391775038696778,8.687603233825428,18.490384437073033,-21.8364055175781,99.12762877844209,46.15980832504542,4.901390601623776,6,-11.330001831054688,-11.330001831054688,-17.29999542236328,-26.509994506835938,14.32000732421875,0,0.047430446730734266,1.2003570395200165,308.1600036621094,1.2959283768003114,309.8900146484375,1.077988072906459,305.989990234375,0.047430446730734266
10338,2024-06-25,319.30999755859375,326.1199951171875,318.3999938964844,319.2300109863281,3427700.0,0.0036460904741892897,-7.873458792991564,0.009814310695389409,67.60024831532448,54.32721472545361,-14.856484786241992,-14.945010686142155,-26.223573577381785,-31.143616284469715,20.01586174525034,7.970001220703125,-1.8201038785372816,14.075497436523449,2.2587028241572966,25.8922920488896,8.167100130340373,19.983894742706525,-21.67482470214844,71.7427558758986,20.58583199443615,5.908397306183068,6,-8.600006103515625,-8.600006103515625,-18.75,-27.669998168945312,16.220001220703125,1,0.05104753348656943,1.4431381949189834,318.1499938964844,1.2003570395200165,308.1600036621094,1.2959283768003114,309.8900146484375,0.05104753348656943
10339,2024-06-26,312.82000732421875,317.489990234375,311.7200012207031,317.17999267578125,2800200.0,-0.02032504551688541,1.3172737523286597,-54.50896604349485,56.7326823917947,56.55807940099497,-7.2264082403711996,-7.863460839452557,-18.615271114778125,-25.09136870107932,20.429346845965895,7.589996337890625,-1.2346127972340923,6.954006958007824,-5.075702994510266,18.983716910525914,0.9391519817488074,12.96886193426684,-12.906048686914062,41.07229296865493,-6.8543802930819595,6.01485497625904,6,-2.110015869140625,-2.110015869140625,-12.012504577636719,-21.180007934570312,21.16998291015625,2,0.06866562229342099,-7.873458792991564,319.30999755859375,1.4431381949189834,318.1499938964844,1.2003570395200165,308.1600036621094,0.06866562229342099
10340,2024-06-27,313.69000244140625,316.7900085449219,310.7200012207031,311.7300109863281,2082200.0,0.0027811364261167704,-2.05024651694181,-0.44954083489654784,60.1061254198292,59.12024509513526,-6.838729161264325,-7.76760295261613,-18.33797849603934,-26.376616624151666,21.14867560948488,6.07000732421875,-0.4098305932443509,6.958001708984398,-4.680707637265073,18.596711055233868,1.1386470358596625,12.777356382109133,-11.679560885710941,33.988308339586496,-12.908709901716406,5.81935467312473,6,-2.6800079345703125,-2.980010986328125,-12.787498474121094,-22.050003051757812,11.529998779296875,3,0.0674551420109788,1.3172737523286597,312.82000732421875,-7.873458792991564,319.30999755859375,1.4431381949189834,318.1499938964844,0.0674551420109788
10341,2024-06-28,312.45001220703125,316.67999267578125,310.5899963378906,313.70001220703125,3518100.0,-0.003952916014932972,-1.4506871016468335,-0.6377578824445309,59.252846348487765,61.47039327803219,-3.812786798622483,-5.929850648674801,-15.890840960575645,-25.543825465950533,21.455619232098744,6.089996337890625,1.037971642772959,5.145510864257801,-6.432304321609479,16.72332605012508,-0.6433967286758389,10.934418457191441,-8.510806366416546,24.89012822426083,-24.925394414164412,5.788907592933629,6,-1.110015869140625,-1.740020751953125,-9.690010070800781,-20.810012817382812,16.5,4,0.06420226204152568,-2.05024651694181,313.69000244140625,1.3172737523286597,312.82000732421875,-7.873458792991564,319.30999755859375,0.06420226204152568
10342,2024-07-01,311.010009765625,319.0,310.2300109863281,313.3399963378906,1769400.0,-0.004608745031675965,-3.5090101751825964,1.8639892578125,57.616876412151164,61.73181874814878,-0.4810179273642916,-4.304127655791035,-13.192981117951945,-24.429323530105023,21.640086254829168,8.769989013671875,2.1660744358720194,3.447508239746071,-8.223432061091273,15.118448540583415,-2.3879619106725727,9.282978390164715,-5.296340782884499,4.908744860116424,-44.4620968250696,5.835470150418659,7,3.0599822998046875,-0.300018310546875,-8.065010070800781,-19.370010375976562,1.489990234375,0,0.07160537704382697,-1.4506871016468335,312.45001220703125,-2.05024651694181,313.69000244140625,1.3172737523286597,312.82000732421875,0.07160537704382697
10343,2024-07-02,310.7699890136719,312.42999267578125,307.6400146484375,310.25,1542700.0,-0.000771746067382173,1.4947826017849621,-0.2231725366409514,63.423063686665415,61.330761919058105,1.042856785474953,-4.005638182179041,-11.871187848409704,-24.196966938993114,21.186763429067113,4.78997802734375,3.5749319740033343,3.0399887084960824,-8.7181715661211,14.798148983113265,-2.8390914288124804,8.919068845804645,-3.4238139401755916,27.55262677168739,-25.86555067731037,5.879080137308588,7,4.06500244140625,-0.05999755859375,-8.494987487792969,-19.129989624023438,13.920013427734375,1,0.06982660158370879,-3.5090101751825964,311.010009765625,-1.4506871016468335,312.45001220703125,-2.05024651694181,313.69000244140625,0.06982660158370879
10344,2024-07-03,309.3800048828125,312.5400085449219,306.1099853515625,311.489990234375,1000700.0,-0.0044727103002156765,2.0546269046203807,-4.0577498679499975,60.77365093172918,60.73252516676937,3.312644743684075,-2.5901463544498142,-9.48934849015393,-22.806521150684773,20.619539231900845,6.430023193359375,5.0260853250026685,1.5495040893554801,-10.230040950245836,13.329049128956797,-4.340268430445178,7.439276609156138,16.739990234375,25.36862540840002,-31.477547735460178,5.889772519800645,7,6.7349853515625,1.329986572265625,-7.225006103515625,-17.740005493164062,13.1099853515625,2,0.08452386542042212,1.4947826017849621,310.7699890136719,-3.5090101751825964,311.010009765625,-1.4506871016468335,312.45001220703125,0.08452386542042212
10345,2024-07-05,310.8800048828125,313.4100036621094,308.57000732421875,311.0299987792969,1274400.0,0.004848406413879847,-1.0293532433798456,0.07108764824992768,66.5331251008694,62.04336801059777,2.1991020281070632,-4.020630565452734,-10.012161194344287,-24.23777473941948,20.158732339770882,4.839996337890625,5.633308012710984,2.8745040893554688,-8.980612638436412,14.72962081714735,-3.0530542745405,8.802062453251438,14.839790039062507,37.00554003503954,-22.84942101815917,5.927558363895953,7,5.2349853515625,-0.170013427734375,-8.862503051757812,-19.240005493164062,11.6099853515625,4,0.07433731661280008,2.0546269046203807,309.3800048828125,1.4947826017849621,310.7699890136719,-3.5090101751825964,311.010009765625,0.07433731661280008
10346,2024-07-08,311.4599914550781,315.4800109863281,310.6099853515625,311.3599853515625,1167200.0,0.0018656284198279582,-5.087508821453776,-0.666734486266531,66.93931188084133,62.108658943076954,2.3875191679438217,-4.370244763771552,-9.5709874321401,-24.79779560294014,20.087864380425223,4.870025634765625,5.708840470757082,3.1659912109374773,-8.732618610049713,15.064601031924667,-2.7833136995561176,9.115296121431072,13.86760727539064,41.50504285240778,-20.91480881352249,5.949304910493609,7,4.654998779296875,-0.75,-11.259986877441406,-19.819992065429688,11.029998779296875,0,0.04417906037093555,-1.0293532433798456,310.8800048828125,2.0546269046203807,309.3800048828125,1.4947826017849621,310.7699890136719,0.04417906037093555
10347,2024-07-09,315.9100036621094,316.0799865722656,307.6300048828125,311.6199951171875,1852500.0,0.014287588547863495,2.6501202913357282,42.897467195605735,66.7551128478267,62.014755002243874,-2.6973004860370224,-8.392880423652514,-12.810051849073147,-29.138692856427724,19.82877661693219,8.449981689453125,5.679704340141711,7.071502685546875,-5.187501197876941,19.33050656897069,0.9420007438349671,13.201004627258783,9.033242800781238,98.29505627538667,37.98539481999208,6.129501941711921,7,-3.355010986328125,-5.20001220703125,-15.790000915527344,-24.270004272460938,6.579986572265625,1,0.041277605627421554,-5.087508821453776,311.4599914550781,-1.0293532433798456,310.8800048828125,2.0546269046203807,309.3800048828125,0.041277605627421554
10348,2024-07-10,321.6700134277344,322.8800048828125,314.6400146484375,317.05999755859375,2192100.0,0.018233071757315367,1.3442366046041179,1.074593633291837,69.24400491696811,63.404901949485364,-9.03775293036125,-13.510625277337112,-17.286557837108603,-34.748439146710155,20.397831215314,8.239990234375,6.381627864262725,11.984011840820301,-1.3707871221402002,25.338810803780802,5.306612359340022,18.66141132230058,2.896567812929675,92.78479400203814,35.343142656653214,6.677399481480262,7,-7.175018310546875,-10.96002197265625,-21.550010681152344,-30.030014038085938,0.819976806640625,2,-0.028507517160266782,2.6501202913357282,315.9100036621094,-5.087508821453776,311.4599914550781,-1.0293532433798456,310.8800048828125,-0.028507517160266782
10349,2024-07-11,325.0899963378906,327.989990234375,320.17999267578125,322.0,2254000.0,0.010631960603702861,-1.320946451487106,0.670278893956746,68.87728455571735,64.37947518680627,-11.772170877717713,-15.8208255927795,-19.5631559002494,-37.98077889454004,21.339860023804082,7.80999755859375,5.928745279943087,14.184495544433616,-0.13484798453362146,28.503839073400854,7.0248237799499975,21.344167308917235,-18.980010986328125,85.75640479887763,31.97462058685877,7.159671764483633,7,-8.040008544921875,-13.44500732421875,-24.969993591308594,-33.44999694824219,-2.600006103515625,3,-0.001230409735735516,1.3442366046041179,321.6700134277344,2.6501202913357282,315.9100036621094,-5.087508821453776,311.4599914550781,-0.001230409735735516
10350,2024-07-12,330.8299865722656,333.8500061035156,326.010009765625,327.82000732421875,2191300.0,0.01765661908713123,-1.3650155810560136,0.9741044709786376,75.60425137077617,66.19629796706053,-16.567410236807405,-20.256293872568676,-23.990827374734977,-43.41209970227692,22.38858940420761,8.760009765625,5.4339113380934805,18.436985778808605,2.344173558069656,34.529797999547554,10.390579668439159,26.48339188917805,-24.282401123046895,88.4820007984385,35.22109429592891,8.046406110369471,7,-10.849990844726562,-16.254989624023438,-30.30998992919922,-39.18998718261719,-8.339996337890625,4,-0.025209311962018477,-1.320946451487106,325.0899963378906,1.3442366046041179,321.6700134277344,2.6501202913357282,315.9100036621094,-0.025209311962018477
10351,2024-07-15,330.1499938964844,332.80999755859375,327.8699951171875,331.8800048828125,1688800.0,-0.002055414271320055,1.75209330397749,-0.5747584430858452,67.16249057236236,67.25692176263955,-14.653622040247797,-18.006805677257944,-22.08993617662736,-42.421224253871344,24.148013971496077,4.94000244140625,5.83545523198859,16.174493408203148,-0.3839046957223786,32.732891512128674,7.895294356240413,24.453692460165882,-22.510311621093763,85.88858873084358,36.84203053658096,8.27919905196276,7,-10.169998168945312,-15.574996948242188,-29.542495727539062,-38.50999450683594,-7.660003662109375,0,,-1.3650155810560136,330.8299865722656,-1.320946451487106,325.0899963378906,1.3442366046041179,321.6700134277344,
10352,2024-07-16,333.1400146484375,335.9100036621094,328.0,330.4599914550781,1879400.0,0.009056552498046155,-1.0815782393780844,-1.5491365167845614,68.79590289448493,67.85390389684173,-15.84013889766436,-19.265842778398962,-23.83202513031432,-45.07902061528068,26.036689332007313,7.910003662109375,6.151800208002726,17.438513183593727,0.4291468952675359,34.44787947191992,8.933830039430632,25.943196327756823,-24.451919419921865,86.97700778363642,39.115903614970264,8.50468314416309,7,-12.130020141601562,-17.535018920898438,-32.40251159667969,-41.50001525878906,-10.6500244140625,1,,1.75209330397749,330.1499938964844,-1.3650155810560136,330.8299865722656,-1.320946451487106,325.0899963378906,
10353,2024-07-17,335.6700134277344,336.6099853515625,328.6000061035156,330.0,1933200.0,0.007594400756591124,1.1218608148037366,2.115658342727656,84.80051088844951,70.52355500314398,-16.16672945970754,-20.284859959822143,-26.119591061556832,-47.28617389222035,27.493955144301385,8.009979248046875,6.7403959901801045,18.34901123046876,0.19032381634474405,36.50769864459278,9.269667523406781,27.42835493753074,-25.34860369320313,94.27892670205692,43.67708482678654,9.079343707062003,7,-13.550018310546875,-19.71502685546875,-34.552513122558594,-44.03001403808594,-13.180023193359375,2,,-1.0815782393780844,333.1400146484375,1.75209330397749,330.1499938964844,-1.3650155810560136,330.8299865722656,
10354,2024-07-18,330.9700012207031,338.9800109863281,330.6700134277344,334.20001220703125,2228400.0,-0.014001882858216907,-3.3394395263782757,-0.5696654915363707,73.56791742107345,71.30519859427777,-9.031911230599064,-14.353357532714597,-20.846032349327288,-42.35123752811535,28.781503161505874,8.30999755859375,7.499489936499629,12.399998474121105,-5.9128296765618416,30.712826624804052,3.2435843987796034,21.556412549462607,-18.54550543680938,38.24202766581726,-13.863932485497017,9.156414075341479,7,-7.6649932861328125,-13.830001831054688,-24.705001831054688,-39.33000183105469,-8.480010986328125,3,,1.1218608148037366,335.6700134277344,-1.0815782393780844,333.1400146484375,1.75209330397749,330.1499938964844,
10355,2024-07-19,331.2900085449219,333.9800109863281,328.42999267578125,333.6499938964844,1848700.0,0.0009668771279525146,2.675485044462409,0.7306431345130904,76.35700251637522,72.35160866489264,-6.875306959064233,-13.689811964916146,-20.60338371639648,-42.38720722291191,29.5489278598223,5.550018310546875,8.165494706353854,11.650006103515636,-7.0245858266443975,30.32459803367567,2.312710138435591,20.98730206859568,-16.209961240784708,30.78315519992968,-23.74239050645882,9.337295965080028,7,-7.9850006103515625,-14.150009155273438,-25.31501007080078,-39.65000915527344,-8.800018310546875,4,,-3.3394395263782757,330.9700012207031,1.1218608148037366,335.6700134277344,-1.0815782393780844,333.1400146484375,
10356,2024-07-22,335.9700012207031,337.0899963378906,332.4700012207031,333.2300109863281,1733700.0,0.01412657356114222,-1.1690068198750645,-1.1610200175865102,82.01639869192522,74.04730709201469,-8.61934488926346,-17.053885712837257,-24.880725906004784,-46.62724352416052,30.11334353720715,5.79998779296875,9.30074133467474,14.939498901367188,-4.269739625962131,34.148737428696506,5.3348796377025,24.544118165031875,-18.499957548346856,72.58645943639816,11.297907401380186,9.604619263664663,7,-9.159988403320312,-18.830001831054688,-29.01000213623047,-44.33000183105469,-13.480010986328125,0,,2.675485044462409,331.2900085449219,-3.3394395263782757,330.9700012207031,1.1218608148037366,335.6700134277344,
10357,2024-07-23,333.239990234375,337.0400085449219,331.30999755859375,334.3599853515625,1458200.0,-0.008125758182007337,-1.3012182566918324,-0.40875879889512606,77.09187431791706,74.91929258100903,-3.5453925601951823,-13.845259185228201,-21.950405687478735,-43.4522383763026,30.142091505073505,5.730010986328125,10.164398515808728,11.454988098144554,-8.450654475064539,31.360630671353647,1.5021668115400075,21.4078093847491,-13.618949830621546,45.592314790441506,-19.13892897714659,9.952821286604554,7,-3.6599884033203125,-15.79998779296875,-27.35999298095703,-41.59999084472656,-10.75,1,,-1.1690068198750645,335.9700012207031,2.675485044462409,331.2900085449219,-3.3394395263782757,330.9700012207031,
10358,2024-07-24,335.6099853515625,337.17999267578125,330.3399963378906,333.25,2459300.0,0.0071119769134568855,1.4872713955965908,-2.107138964577657,80.89513889987218,76.25460973035956,-4.168406778417989,-15.738403864342388,-24.001057588990307,-45.3009794295279,29.44640401355959,6.839996337890625,11.172960653378993,13.009983825683605,-7.7839141296555,33.80388178102271,2.613034848014024,23.406932803353186,-14.053047889551578,68.05668449507236,-1.585354538613089,10.396948977669561,7,-3.1149749755859375,-17.839981079101562,-29.86998748779297,-43.96998596191406,-13.1199951171875,2,,-1.3012182566918324,333.239990234375,-1.1690068198750645,335.9700012207031,2.675485044462409,331.2900085449219,
10359,2024-07-25,334.29998779296875,346.8500061035156,333.0199890136719,335.989990234375,2435700.0,-0.003903333082361904,-5.508243336397059,-0.7161071742616252,77.70939126616868,76.48851416318094,-1.5808230754867623,-13.424975466679086,-22.325551059906843,-43.57583997135532,30.120893692813254,13.83001708984375,11.982741503241982,10.625987243652332,-10.259698243931041,31.511672731235706,0.18314449986064574,21.06882998744402,-11.000742978526091,31.86748554889353,-40.17188755875323,10.442842743791699,7,3.0600128173828125,-9.864990234375,-28.712493896484375,-42.65998840332031,-11.80999755859375,3,,1.4872713955965908,335.6099853515625,-1.3012182566918324,333.239990234375,-1.1690068198750645,335.9700012207031,
10360,2024-07-26,334.8500061035156,338.94000244140625,333.2799987792969,334.55999755859375,1515500.0,0.0016452836692519845,-2.971923888252364,-0.1716024414027231,77.69357288729393,77.65863442039557,-1.676986332813044,-12.973622825375173,-22.591557106943128,-43.68829477861931,30.989508031314084,5.660003662109375,12.29783828975161,10.118005371093773,-10.781966530370084,31.01797727255763,-0.33198057963812744,20.567991321825673,-8.724669934384224,27.316820702402957,-46.57794607910089,10.449985950731916,7,2.5749969482421875,-9.650009155273438,-29.337509155273438,-43.21000671386719,-12.360015869140625,4,,-5.508243336397059,334.29998779296875,1.4872713955965908,335.6099853515625,-1.3012182566918324,333.239990234375,
10361,2024-07-29,332.510009765625,334.8399963378906,331.29998779296875,334.0799865722656,1611200.0,-0.006988192609341692,1.291270382112135,-5.413553614648006,70.68793057940005,77.86885971871946,1.1543788695778971,-9.543000864426972,-20.234859245202756,-40.876149352040045,31.782413228843982,3.550018310546875,12.401151358236632,6.7750091552734375,-13.560968443784589,27.110986754331464,-3.392979644255604,16.94299795480248,-3.8977132043675056,13.143622920517561,-55.282603250935125,10.167988799529015,7,5.1299896240234375,-6.0300140380859375,-26.925018310546875,-40.87001037597656,-10.02001953125,0,,-2.971923888252364,334.8500061035156,-5.508243336397059,334.29998779296875,1.4872713955965908,335.6099853515625,
10362,2024-07-30,333.2799987792969,338.57000732421875,331.6700134277344,333.0,1584000.0,0.0023156867193701025,-3.693918224565847,-0.17834580620079696,66.52431502684296,75.83817128965208,0.45408689471673824,-9.021574289141313,-20.839586990905502,-41.16376048773009,32.49568093804973,6.899993896484375,11.651335032667191,6.431498718261707,-12.924859952881604,25.78785738940502,-3.2466806173099485,16.109678053833363,-2.4791770729684117,17.80739371534196,-45.5739066798245,9.678179335571656,7,4.3600006103515625,-6.8000030517578125,-26.910003662109375,-41.63999938964844,-10.790008544921875,1,,1.291270382112135,332.510009765625,-2.971923888252364,334.8500061035156,-5.508243336397059,334.29998779296875,
10363,2024-07-31,332.4700012207031,336.4100036621094,330.57000732421875,331.54998779296875,2120500.0,-0.0024303815457289435,-3.055589111061661,3.285776566757493,61.34686416119879,74.48027648299933,0.8520264902964527,-6.8539147690196955,-19.797797754924545,-39.81164031179776,33.607705532365884,5.839996337890625,11.595074315804823,4.536500549316429,-13.406181178762608,22.479182277395466,-4.43484031472309,13.507841413355948,14.3800048828125,11.67072505497101,-46.86108137071828,8.971340864039515,7,5.1699981689453125,-5.9900054931640625,-25.650009155273438,-40.83000183105469,-9.980010986328125,2,,-3.693918224565847,333.2799987792969,1.291270382112135,332.510009765625,-2.971923888252364,334.8500061035156,
10364,2024-08-01,335.5299987792969,340.8900146484375,333.4599914550781,336.0899963378906,2387700.0,0.009203830563234483,-2.161703785468476,-0.6086841145055892,57.875348487110834,72.42675936863661,-1.6685811603488219,-8.278831619204766,-22.652399887679053,-42.320428776901736,35.16282990896721,8.420013427734375,11.282125781836498,6.288998413085949,-9.661567652199551,22.23956447837145,-1.6862846195568295,14.264281445728727,10.99440734863282,48.06189859418156,-6.405407528926375,7.975283032642756,8,3.06500244140625,-9.050003051757812,-24.82000732421875,-42.1300048828125,-13.040008544921875,3,,-3.055589111061661,332.4700012207031,-3.693918224565847,333.2799987792969,1.291270382112135,332.510009765625,
10365,2024-08-02,333.989990234375,338.3500061035156,325.7300109863281,337.4200134277344,2106200.0,-0.004589779007911798,3.7712569875910766,6.125068119891008,56.254056993237434,69.56427695767132,0.32932900551878674,-5.184522802736922,-20.93064981885516,-40.25827710501562,36.18707874096486,12.6199951171875,10.153045016913893,3.5934906005859375,-9.918459884221647,17.105441085393522,-3.162484641817855,10.34946584298973,12.215327917480465,54.48533807872165,3.827682164991998,6.755975242403781,8,2.300018310546875,-7.5099945068359375,-23.279998779296875,-40.589996337890625,-11.5,4,,-2.161703785468476,335.5299987792969,-3.055589111061661,332.4700012207031,-3.693918224565847,333.2799987792969,
10366,2024-08-05,325.2200012207031,333.3399963378906,321.4100036621094,332.7200012207031,2974900.0,-0.026258239079313683,1.7299784910193021,2.1865741358601363,39.14472170704305,65.3479266675742,8.285362676686361,4.921516000636416,-11.901705833840197,-31.030682728330305,36.781736605057056,12.579986572265625,9.465562720258617,-5.864498901367199,-16.387243474551326,4.658245671816928,-11.125871187959262,-0.6031266147751353,20.166304644531237,19.558497997089237,-25.410109785597125,5.261372286592066,8,8.910003662109375,1.2599945068359375,-14.360008239746094,-31.82000732421875,-2.730010986328125,0,,3.7712569875910766,333.989990234375,-2.161703785468476,335.5299987792969,-3.055589111061661,332.4700012207031,
10367,2024-08-06,328.95001220703125,332.9800109863281,323.5199890136719,325.2300109863281,2436500.0,0.011469193076464101,-1.649849336439211,-0.49600016276041664,41.082806416786596,60.92433416945359,4.339128645069195,2.3384112894996747,-15.230267236276632,-34.26797059553496,37.93684130556457,9.46002197265625,8.720265215567395,-2.7864883422851676,-10.623610976568045,5.05063429199771,-6.7050496594266065,1.1320729748562712,14.997715526015611,38.70638753855818,-0.023772213270902398,3.9185613171414455,8,5.17999267578125,-2.4700164794921875,-17.925018310546875,-35.550018310546875,-6.46002197265625,1,,1.7299784910193021,325.2200012207031,3.7712569875910766,333.989990234375,-2.161703785468476,335.5299987792969,
10368,2024-08-07,312.5,323.0,306.5899963378906,320.989990234375,4618400.0,-0.050007635192541366,1.6234997365390995,-2.2822546904353676,31.31702149071168,55.76962641662504,19.183609614740874,19.042524897341934,1.4595981423328794,-17.34483554599558,37.99839251676702,22.360015869140625,6.763210655991202,-18.777999877929688,-29.59953460933582,-7.956465146523556,-24.188767243632753,-13.367232512226622,30.095464288790595,17.23032217825993,-20.670896247088745,5.410767365703069,8,11.240005493164062,13.979995727539062,-0.11000823974609375,-19.100006103515625,9.989990234375,2,,-1.649849336439211,328.95001220703125,1.7299784910193021,325.2200012207031,3.7712569875910766,333.989990234375,
10369,2024-08-08,324.69000244140625,325.1199951171875,312.7900085449219,314.0,2746700.0,0.03900800781249991,1.135064866435913,-1.2591301222142344,44.61663610761102,52.09441121888249,6.131910479307692,7.189635804697332,-10.161812923839648,-28.94339513734235,37.48402253400754,12.6199951171875,5.343311674736924,-6.56799774169923,-17.439050456768598,4.303054973370138,-12.003524099233914,-1.1324713841645462,15.025024411312359,56.98992612749733,17.436979814605323,5.435526357534687,8,-0.9499969482421875,1.7899932861328125,-11.917510986328125,-31.290008544921875,-2.20001220703125,3,,1.6234997365390995,312.5,-1.649849336439211,328.95001220703125,1.7299784910193021,325.2200012207031,
10370,2024-08-09,322.489990234375,325.0400085449219,319.3299865722656,323.75,1786400.0,-0.006775731283651942,1.9739489787808948,-0.11786805218533215,38.5413105117476,48.52256454469888,7.145724146938335,9.204731746843834,-7.2839014584828305,-26.19114189169744,36.44521439351912,5.71002197265625,3.353491926055881,-8.351010131835949,-19.90929278290764,3.207272519235744,-14.130151457371824,-2.571868806300074,14.575034177157363,59.43922951956776,23.07070836984417,5.779141325535855,8,1.2500152587890625,4.230010986328125,-9.077499389648438,-29.089996337890625,0.0,4,,1.135064866435913,324.69000244140625,1.6234997365390995,312.5,-1.649849336439211,328.95001220703125,